SYMBOL | SERIES | DATE1 | PREV CLOSE | OPEN PRICE | HIGH PRICE | LOW PRICE | LAST PRICE | CLOSE PRICE | AVG PRICE | TTL TRD QNTY | TURNOVER LACS | NO OF TRADES | DELIV QTY | DELIV PER |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20MICRONS | EQ | 04-Jul-2022 | 68.30 | 69.50 | 69.65 | 67.65 | 68.25 | 68.00 | 68.49 | 67873 | 46.48 | 854 | 32398 | 47.73 |
21STCENMGM | EQ | 04-Jul-2022 | 24.75 | 24.75 | 25.20 | 24.40 | 25.00 | 24.75 | 24.97 | 6662 | 1.66 | 88 | 4633 | 69.54 |
3IINFOLTD | EQ | 04-Jul-2022 | 41.25 | 42.15 | 42.75 | 40.80 | 41.00 | 41.05 | 41.28 | 217051 | 89.61 | 3123 | 123280 | 56.80 |
3MINDIA | EQ | 04-Jul-2022 | 21905.55 | 21906.00 | 22450.00 | 21906.00 | 22200.00 | 22222.15 | 22272.98 | 3830 | 853.06 | 1931 | 1096 | 28.62 |
3PLAND | EQ | 04-Jul-2022 | 14.20 | 14.20 | 14.90 | 13.70 | 14.70 | 14.70 | 14.77 | 1703 | 0.25 | 35 | 1381 | 81.09 |
574GS2026 | GS | 04-Jul-2022 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 70 | 0.07 | 1 | 70 | 100.00 |
5PAISA | EQ | 04-Jul-2022 | 296.40 | 298.50 | 305.40 | 287.50 | 288.05 | 291.90 | 296.31 | 29780 | 88.24 | 866 | 23653 | 79.43 |
63MOONS | EQ | 04-Jul-2022 | 163.85 | 165.85 | 168.45 | 162.65 | 166.00 | 164.70 | 165.95 | 19671 | 32.64 | 664 | 11296 | 57.42 |
654GS2032 | GS | 04-Jul-2022 | 95.00 | 97.59 | 97.59 | 97.52 | 97.52 | 97.58 | 97.59 | 155000 | 151.26 | 2 | 155000 | 100.00 |
667GS2035 | GS | 04-Jul-2022 | 94.80 | 93.83 | 96.00 | 93.83 | 96.00 | 93.83 | 93.83 | 100002 | 93.83 | 3 | 100001 | 100.00 |
667GS2050 | GS | 04-Jul-2022 | 94.49 | 93.98 | 93.99 | 93.98 | 93.99 | 93.98 | 93.99 | 4 | 0.00 | 3 | 2 | 50.00 |
695GS2061 | GS | 04-Jul-2022 | 94.20 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | 92.01 | 201 | 0.18 | 2 | 201 | 100.00 |
699GS2051 | GS | 04-Jul-2022 | 94.25 | 93.60 | 94.95 | 93.60 | 94.85 | 94.84 | 93.62 | 306 | 0.29 | 5 | 303 | 99.02 |
716GS2050 | GS | 04-Jul-2022 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 1 | 0.00 | 1 | 1 | 100.00 |
738GS2027 | GS | 04-Jul-2022 | 100.00 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1000 | 1.02 | 2 | 1000 | 100.00 |
754GS2036 | GS | 04-Jul-2022 | 100.75 | 101.00 | 101.50 | 101.00 | 101.25 | 101.06 | 101.11 | 242050 | 244.73 | 11 | 237050 | 97.93 |
759GS2026 | GS | 04-Jul-2022 | 103.60 | 103.60 | 104.88 | 103.60 | 104.88 | 104.88 | 104.24 | 200 | 0.21 | 2 | 200 | 100.00 |
795GS2032 | GS | 04-Jul-2022 | 110.24 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | 5000 | 5.37 | 1 | 5000 | 100.00 |
813GS2045 | GS | 04-Jul-2022 | 116.85 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | 1000 | 1.16 | 1 | 1000 | 100.00 |
A2ZINFRA | EQ | 04-Jul-2022 | 10.05 | 10.40 | 10.55 | 9.90 | 10.55 | 10.55 | 10.31 | 137422 | 14.17 | 225 | 127067 | 92.46 |
AAKASH | EQ | 04-Jul-2022 | 15.40 | 15.60 | 15.85 | 14.90 | 15.35 | 15.40 | 15.35 | 187451 | 28.77 | 540 | 76693 | 40.91 |
AAREYDRUGS | EQ | 04-Jul-2022 | 33.25 | 33.65 | 34.10 | 33.20 | 33.50 | 33.50 | 33.55 | 8259 | 2.77 | 194 | 5056 | 61.22 |
AARON | EQ | 04-Jul-2022 | 114.70 | 114.70 | 117.00 | 113.20 | 114.00 | 114.35 | 115.13 | 1754 | 2.02 | 89 | 697 | 39.74 |
AARTIDRUGS | EQ | 04-Jul-2022 | 397.60 | 399.70 | 405.00 | 398.50 | 402.00 | 402.75 | 401.39 | 23861 | 95.78 | 2130 | 7893 | 33.08 |
AARTIIND | EQ | 04-Jul-2022 | 703.25 | 702.50 | 708.00 | 690.45 | 700.00 | 699.50 | 695.65 | 526078 | 3659.68 | 24617 | 258446 | 49.13 |
AARTISURF | EQ | 04-Jul-2022 | 635.35 | 633.50 | 634.00 | 630.55 | 633.85 | 633.00 | 632.74 | 3160 | 19.99 | 422 | 2393 | 75.73 |
AARVEEDEN | EQ | 04-Jul-2022 | 19.50 | 19.95 | 20.45 | 19.15 | 19.25 | 19.45 | 19.77 | 2833 | 0.56 | 44 | 621 | 21.92 |
AARVI | EQ | 04-Jul-2022 | 89.85 | 89.85 | 90.00 | 87.55 | 89.75 | 88.35 | 88.37 | 1896 | 1.68 | 54 | 1202 | 63.40 |
AAVAS | EQ | 04-Jul-2022 | 1940.70 | 1943.15 | 1972.95 | 1912.00 | 1941.00 | 1946.75 | 1941.45 | 83688 | 1624.76 | 17630 | 41040 | 49.04 |
ABAN | EQ | 04-Jul-2022 | 43.90 | 43.90 | 45.00 | 43.00 | 44.00 | 44.10 | 44.03 | 88563 | 38.99 | 1752 | 43834 | 49.49 |
ABB | EQ | 04-Jul-2022 | 2275.45 | 2278.40 | 2372.70 | 2266.10 | 2358.80 | 2361.50 | 2341.66 | 192539 | 4508.62 | 20245 | 44626 | 23.18 |
ABBOTINDIA | EQ | 04-Jul-2022 | 19100.40 | 19100.40 | 19300.00 | 18901.00 | 18950.05 | 18945.25 | 19057.93 | 16058 | 3060.32 | 4836 | 8740 | 54.43 |
ABCAPITAL | EQ | 04-Jul-2022 | 90.10 | 90.75 | 91.00 | 89.40 | 90.50 | 90.20 | 90.17 | 1733178 | 1562.81 | 7651 | 667310 | 38.50 |
ABFRL | EQ | 04-Jul-2022 | 242.55 | 242.55 | 249.90 | 242.45 | 248.00 | 248.30 | 247.18 | 1644612 | 4065.23 | 17231 | 595510 | 36.21 |
ABMINTLLTD | BE | 04-Jul-2022 | 84.50 | 88.65 | 88.65 | 80.30 | 87.00 | 87.00 | 81.15 | 198 | 0.16 | 7 | - | - |
ABSLAMC | EQ | 04-Jul-2022 | 404.95 | 405.90 | 409.20 | 404.40 | 407.80 | 407.60 | 407.01 | 36730 | 149.50 | 1827 | 18911 | 51.49 |
ABSLBANETF | EQ | 04-Jul-2022 | 33.52 | 33.02 | 33.90 | 33.02 | 33.90 | 33.82 | 33.73 | 1386 | 0.47 | 90 | 1095 | 79.00 |
ABSLNN50ET | EQ | 04-Jul-2022 | 37.75 | 37.00 | 38.86 | 37.00 | 38.18 | 38.18 | 37.97 | 1513 | 0.57 | 62 | 1368 | 90.42 |
ACC | EQ | 04-Jul-2022 | 2167.10 | 2170.90 | 2186.90 | 2154.10 | 2156.30 | 2164.60 | 2168.11 | 169527 | 3675.52 | 8570 | 63573 | 37.50 |
ACCELYA | EQ | 04-Jul-2022 | 878.90 | 883.30 | 884.95 | 870.00 | 881.05 | 881.05 | 879.19 | 3057 | 26.88 | 415 | 2000 | 65.42 |
ACCURACY | EQ | 04-Jul-2022 | 208.95 | 206.80 | 211.15 | 200.05 | 204.20 | 203.35 | 205.43 | 18590 | 38.19 | 1149 | 7718 | 41.52 |
ACE | EQ | 04-Jul-2022 | 208.50 | 209.60 | 214.30 | 207.15 | 210.45 | 211.55 | 211.36 | 250282 | 529.01 | 8431 | 102213 | 40.84 |
ACEINTEG | SM | 04-Jul-2022 | 38.30 | 36.45 | 36.45 | 36.40 | 36.45 | 36.40 | 36.43 | 13500 | 4.92 | 3 | 9000 | 66.67 |
ACRYSIL | EQ | 04-Jul-2022 | 619.65 | 616.70 | 642.00 | 605.15 | 616.00 | 619.15 | 621.13 | 91879 | 570.69 | 4969 | 35111 | 38.21 |
ADANIENT | EQ | 04-Jul-2022 | 2232.20 | 2232.20 | 2277.00 | 2228.35 | 2260.90 | 2261.85 | 2257.28 | 1581159 | 35691.17 | 45778 | 363163 | 22.97 |
ADANIGREEN | EQ | 04-Jul-2022 | 1963.65 | 1979.70 | 1989.90 | 1860.10 | 1885.00 | 1883.60 | 1914.64 | 1093460 | 20935.86 | 67871 | 374002 | 34.20 |
ADANIPORTS | EQ | 04-Jul-2022 | 677.90 | 679.85 | 684.30 | 673.10 | 683.35 | 682.00 | 678.95 | 1874921 | 12729.84 | 32800 | 335601 | 17.90 |
ADANIPOWER | EQ | 04-Jul-2022 | 263.25 | 263.90 | 266.50 | 261.00 | 261.65 | 261.70 | 263.08 | 3109382 | 8180.09 | 39527 | 1346726 | 43.31 |
ADANITRANS | EQ | 04-Jul-2022 | 2400.65 | 2448.70 | 2521.75 | 2395.00 | 2435.00 | 2423.10 | 2435.92 | 293299 | 7144.52 | 25741 | 48181 | 16.43 |
ADFFOODS | EQ | 04-Jul-2022 | 708.45 | 715.00 | 719.95 | 708.00 | 708.00 | 710.45 | 710.97 | 2489 | 17.70 | 355 | 1373 | 55.16 |
ADL | BE | 04-Jul-2022 | 56.95 | 55.25 | 56.50 | 54.20 | 56.50 | 56.45 | 54.75 | 650 | 0.36 | 15 | - | - |
ADORWELD | EQ | 04-Jul-2022 | 647.10 | 662.80 | 668.80 | 650.05 | 655.00 | 655.50 | 658.94 | 6615 | 43.59 | 590 | 3801 | 57.46 |
ADROITINFO | BE | 04-Jul-2022 | 14.45 | 14.95 | 15.15 | 14.05 | 15.15 | 15.15 | 15.02 | 32587 | 4.89 | 160 | - | - |
ADSL | EQ | 04-Jul-2022 | 121.65 | 122.70 | 123.95 | 117.05 | 118.50 | 121.30 | 121.66 | 64146 | 78.04 | 1333 | 35255 | 54.96 |
ADVANIHOTR | EQ | 04-Jul-2022 | 66.25 | 66.25 | 68.00 | 66.20 | 67.75 | 67.45 | 67.27 | 23499 | 15.81 | 215 | 19244 | 81.89 |
ADVENZYMES | EQ | 04-Jul-2022 | 263.65 | 266.25 | 268.85 | 260.30 | 263.25 | 262.75 | 264.03 | 41178 | 108.72 | 1845 | 22805 | 55.38 |
AEGISCHEM | EQ | 04-Jul-2022 | 211.50 | 210.05 | 213.25 | 204.55 | 206.05 | 206.45 | 207.71 | 316301 | 656.99 | 7087 | 127200 | 40.21 |
AETHER | EQ | 04-Jul-2022 | 774.35 | 767.25 | 780.00 | 762.00 | 779.75 | 776.85 | 771.49 | 52513 | 405.13 | 5500 | 32426 | 61.75 |
AFFLE | EQ | 04-Jul-2022 | 1009.45 | 1016.40 | 1042.80 | 1006.65 | 1025.00 | 1025.00 | 1024.10 | 368881 | 3777.71 | 12542 | 229279 | 62.16 |
AGARIND | EQ | 04-Jul-2022 | 434.80 | 439.25 | 445.05 | 425.05 | 442.80 | 441.20 | 434.76 | 41112 | 178.74 | 1804 | 18972 | 46.15 |
AGI | EQ | 04-Jul-2022 | 203.40 | 204.00 | 205.60 | 201.45 | 203.95 | 203.55 | 203.45 | 47689 | 97.02 | 2760 | 22570 | 47.33 |
AGRITECH | EQ | 04-Jul-2022 | 72.15 | 70.50 | 75.75 | 70.50 | 75.75 | 75.75 | 75.32 | 2951 | 2.22 | 110 | 2097 | 71.06 |
AGROPHOS | EQ | 04-Jul-2022 | 32.55 | 32.55 | 33.90 | 31.35 | 33.40 | 33.35 | 32.73 | 82830 | 27.11 | 634 | 38091 | 45.99 |
AGSTRA | EQ | 04-Jul-2022 | 70.65 | 70.65 | 72.30 | 70.15 | 70.55 | 70.95 | 71.14 | 106995 | 76.12 | 3566 | 50098 | 46.82 |
AHLADA | EQ | 04-Jul-2022 | 81.65 | 83.20 | 84.10 | 79.15 | 83.70 | 83.40 | 82.06 | 12228 | 10.03 | 272 | 6282 | 51.37 |
AHLEAST | EQ | 04-Jul-2022 | 219.05 | 219.00 | 222.90 | 218.20 | 219.10 | 220.45 | 220.61 | 1601 | 3.53 | 68 | 1175 | 73.39 |
AHLUCONT | EQ | 04-Jul-2022 | 430.55 | 421.35 | 435.80 | 418.35 | 422.25 | 424.70 | 423.86 | 5350 | 22.68 | 932 | 2702 | 50.50 |
AIAENG | EQ | 04-Jul-2022 | 2212.15 | 2212.15 | 2428.85 | 2210.95 | 2349.00 | 2369.15 | 2324.52 | 207190 | 4816.17 | 20084 | 76548 | 36.95 |
AIRAN | EQ | 04-Jul-2022 | 20.10 | 20.10 | 20.45 | 20.05 | 20.20 | 20.20 | 20.21 | 124595 | 25.18 | 1134 | 71472 | 57.36 |
AIROLAM | EQ | 04-Jul-2022 | 62.75 | 62.05 | 69.00 | 61.25 | 66.70 | 66.25 | 66.04 | 24662 | 16.29 | 320 | 13419 | 54.41 |
AIRTELPP | E1 | 04-Jul-2022 | 298.00 | 297.50 | 304.95 | 294.35 | 302.10 | 301.00 | 300.22 | 185772 | 557.73 | 3676 | 132677 | 71.42 |
AISL | SM | 04-Jul-2022 | 46.00 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1200 | 0.53 | 1 | 1200 | 100.00 |
AJANTPHARM | EQ | 04-Jul-2022 | 1260.95 | 1235.50 | 1257.85 | 1231.50 | 1232.50 | 1236.10 | 1239.99 | 30177 | 374.19 | 5554 | 16965 | 56.22 |
AJMERA | EQ | 04-Jul-2022 | 227.90 | 229.50 | 249.65 | 229.50 | 237.90 | 237.55 | 240.32 | 88222 | 212.02 | 9472 | 25089 | 28.44 |
AJOONI | EQ | 04-Jul-2022 | 38.95 | 39.20 | 40.50 | 38.25 | 39.50 | 39.65 | 39.69 | 143057 | 56.78 | 973 | 68478 | 47.87 |
AJRINFRA | EQ | 04-Jul-2022 | 1.50 | 1.55 | 1.55 | 1.45 | 1.55 | 1.55 | 1.52 | 1231232 | 18.67 | 430 | 1094719 | 88.91 |
AKASH | EQ | 04-Jul-2022 | 25.80 | 27.00 | 27.05 | 26.50 | 27.05 | 27.05 | 27.03 | 19235 | 5.20 | 116 | 16294 | 84.71 |
AKG | EQ | 04-Jul-2022 | 33.00 | 32.40 | 36.70 | 32.40 | 35.60 | 35.70 | 35.51 | 114632 | 40.71 | 655 | 53302 | 46.50 |
AKSHAR | EQ | 04-Jul-2022 | 91.70 | 93.00 | 93.00 | 87.50 | 91.00 | 91.05 | 90.77 | 53643 | 48.69 | 608 | 24410 | 45.50 |
AKSHARCHEM | EQ | 04-Jul-2022 | 265.95 | 266.25 | 268.80 | 262.05 | 264.60 | 266.10 | 264.95 | 2062 | 5.46 | 274 | 850 | 41.22 |
AKSHOPTFBR | EQ | 04-Jul-2022 | 8.85 | 9.00 | 9.00 | 8.80 | 8.90 | 8.85 | 8.90 | 92578 | 8.24 | 369 | 60128 | 64.95 |
AKZOINDIA | EQ | 04-Jul-2022 | 1877.30 | 1885.00 | 1886.65 | 1867.25 | 1870.00 | 1873.65 | 1875.26 | 19452 | 364.78 | 879 | 17431 | 89.61 |
ALANKIT | EQ | 04-Jul-2022 | 10.95 | 10.95 | 11.15 | 10.85 | 10.90 | 10.90 | 10.95 | 51869 | 5.68 | 396 | 36646 | 70.65 |
ALBERTDAVD | EQ | 04-Jul-2022 | 529.55 | 529.60 | 534.05 | 524.70 | 530.50 | 530.70 | 530.24 | 1579 | 8.37 | 184 | 1272 | 80.56 |
ALEMBICLTD | EQ | 04-Jul-2022 | 62.60 | 62.90 | 71.85 | 62.90 | 68.75 | 69.05 | 69.99 | 2161661 | 1512.88 | 22215 | 261534 | 12.10 |
ALICON | EQ | 04-Jul-2022 | 650.65 | 651.90 | 659.90 | 640.55 | 640.55 | 652.20 | 651.80 | 3906 | 25.46 | 443 | 2602 | 66.62 |
ALKALI | EQ | 04-Jul-2022 | 75.05 | 77.60 | 77.60 | 75.25 | 75.40 | 76.05 | 76.27 | 9467 | 7.22 | 136 | 7680 | 81.12 |
ALKEM | EQ | 04-Jul-2022 | 3020.30 | 3012.00 | 3061.70 | 2986.00 | 3045.00 | 3040.50 | 3025.58 | 33450 | 1012.06 | 5059 | 12786 | 38.22 |
ALKYLAMINE | EQ | 04-Jul-2022 | 2543.80 | 2565.75 | 2598.00 | 2525.00 | 2544.85 | 2532.75 | 2547.93 | 18489 | 471.09 | 5022 | 9036 | 48.87 |
ALLCARGO | EQ | 04-Jul-2022 | 268.65 | 263.65 | 265.50 | 258.05 | 258.40 | 259.70 | 260.42 | 624951 | 1627.53 | 18816 | 382456 | 61.20 |
ALLSEC | EQ | 04-Jul-2022 | 425.45 | 428.90 | 433.45 | 424.00 | 429.00 | 429.05 | 429.40 | 2139 | 9.18 | 518 | 1204 | 56.29 |
ALMONDZ | EQ | 04-Jul-2022 | 89.45 | 87.10 | 88.90 | 87.05 | 87.25 | 87.30 | 87.54 | 2163 | 1.89 | 108 | 1424 | 65.83 |
ALOKINDS | BE | 04-Jul-2022 | 21.60 | 21.60 | 21.70 | 21.00 | 21.15 | 21.10 | 21.30 | 832543 | 177.32 | 2607 | - | - |
ALPA | EQ | 04-Jul-2022 | 59.30 | 60.35 | 61.85 | 59.55 | 60.95 | 60.80 | 60.68 | 31981 | 19.41 | 410 | 18102 | 56.60 |
ALPHAGEO | EQ | 04-Jul-2022 | 263.90 | 260.00 | 269.35 | 260.00 | 262.50 | 263.30 | 264.55 | 5757 | 15.23 | 539 | 2625 | 45.60 |
ALPSINDUS | BE | 04-Jul-2022 | 2.50 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2531 | 0.06 | 36 | - | - |
AMARAJABAT | EQ | 04-Jul-2022 | 469.15 | 469.15 | 472.70 | 464.40 | 472.00 | 471.30 | 469.08 | 417911 | 1960.32 | 12731 | 174436 | 41.74 |
AMBANIORG | SM | 04-Jul-2022 | 110.00 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 2000 | 2.10 | 1 | 2000 | 100.00 |
AMBER | EQ | 04-Jul-2022 | 2337.05 | 2337.00 | 2396.40 | 2325.25 | 2375.00 | 2385.70 | 2366.56 | 42226 | 999.30 | 7159 | 14494 | 34.32 |
AMBICAAGAR | EQ | 04-Jul-2022 | 22.30 | 22.30 | 22.50 | 22.05 | 22.20 | 22.25 | 22.23 | 2982 | 0.66 | 72 | 2021 | 67.77 |
AMBIKCO | EQ | 04-Jul-2022 | 1537.15 | 1543.15 | 1566.80 | 1521.25 | 1527.00 | 1530.40 | 1544.02 | 7067 | 109.12 | 1876 | 3194 | 45.20 |
AMBUJACEM | EQ | 04-Jul-2022 | 367.55 | 366.95 | 369.90 | 366.05 | 368.20 | 368.55 | 368.38 | 2275112 | 8381.10 | 21081 | 1375119 | 60.44 |
AMDIND | EQ | 04-Jul-2022 | 42.55 | 43.35 | 43.35 | 41.30 | 42.15 | 41.75 | 42.03 | 19737 | 8.30 | 266 | 14119 | 71.54 |
AMIORG | EQ | 04-Jul-2022 | 869.10 | 867.10 | 877.70 | 867.00 | 869.00 | 869.60 | 871.61 | 12162 | 106.00 | 1513 | 4528 | 37.23 |
AMJLAND | EQ | 04-Jul-2022 | 25.05 | 25.10 | 25.60 | 24.50 | 24.70 | 24.90 | 25.03 | 22986 | 5.75 | 195 | 15880 | 69.09 |
AMRUTANJAN | EQ | 04-Jul-2022 | 792.95 | 797.05 | 809.65 | 786.10 | 789.00 | 792.85 | 797.34 | 17693 | 141.07 | 5686 | 7015 | 39.65 |
ANANDRATHI | EQ | 04-Jul-2022 | 652.70 | 658.25 | 679.00 | 650.10 | 673.00 | 673.55 | 668.40 | 39131 | 261.55 | 2470 | 23068 | 58.95 |
ANANTRAJ | EQ | 04-Jul-2022 | 53.50 | 53.00 | 54.50 | 52.05 | 54.30 | 54.35 | 53.71 | 268130 | 144.02 | 2446 | 122453 | 45.67 |
ANDHRACEMT | BE | 04-Jul-2022 | 7.60 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 71411 | 5.18 | 471 | - | - |
ANDHRAPAP | EQ | 04-Jul-2022 | 317.10 | 319.90 | 329.90 | 319.90 | 325.00 | 327.90 | 326.84 | 45975 | 150.26 | 2686 | 21133 | 45.97 |
ANDHRSUGAR | EQ | 04-Jul-2022 | 122.45 | 122.70 | 124.90 | 122.10 | 124.05 | 124.35 | 123.83 | 65585 | 81.21 | 1997 | 31508 | 48.04 |
ANDREWYU | EQ | 04-Jul-2022 | 20.95 | 20.95 | 21.70 | 20.75 | 21.00 | 21.00 | 21.12 | 56531 | 11.94 | 320 | 27269 | 48.24 |
ANGELONE | EQ | 04-Jul-2022 | 1211.25 | 1215.00 | 1275.00 | 1215.00 | 1258.60 | 1263.50 | 1258.03 | 928727 | 11683.67 | 44440 | 222829 | 23.99 |
ANIKINDS | EQ | 04-Jul-2022 | 30.10 | 31.70 | 32.20 | 29.10 | 29.60 | 29.95 | 30.78 | 59871 | 18.43 | 736 | 31987 | 53.43 |
ANKITMETAL | BE | 04-Jul-2022 | 6.90 | 6.70 | 6.90 | 6.70 | 6.90 | 6.85 | 6.80 | 42664 | 2.90 | 302 | - | - |
ANMOL | EQ | 04-Jul-2022 | 158.35 | 160.50 | 161.45 | 157.05 | 161.15 | 160.30 | 160.28 | 619 | 0.99 | 66 | 433 | 69.95 |
ANSALAPI | EQ | 04-Jul-2022 | 12.45 | 12.90 | 12.90 | 12.40 | 12.45 | 12.45 | 12.57 | 27868 | 3.50 | 97 | 22670 | 81.35 |
ANSALHSG | EQ | 04-Jul-2022 | 6.70 | 6.70 | 6.80 | 6.65 | 6.65 | 6.70 | 6.71 | 30823 | 2.07 | 111 | 26577 | 86.22 |
ANTGRAPHIC | BE | 04-Jul-2022 | 1.05 | 1.05 | 1.05 | 1.00 | 1.00 | 1.05 | 1.01 | 419525 | 4.22 | 342 | - | - |
ANUP | EQ | 04-Jul-2022 | 759.00 | 759.00 | 774.90 | 746.85 | 771.00 | 771.80 | 768.52 | 16713 | 128.44 | 1972 | 8988 | 53.78 |
ANURAS | EQ | 04-Jul-2022 | 621.65 | 632.00 | 632.00 | 611.00 | 612.00 | 613.40 | 620.60 | 43160 | 267.85 | 3595 | 17678 | 40.96 |
APARINDS | EQ | 04-Jul-2022 | 971.10 | 980.00 | 996.35 | 926.20 | 940.00 | 940.55 | 962.65 | 194060 | 1868.12 | 12901 | 54037 | 27.85 |
APCL | EQ | 04-Jul-2022 | 201.75 | 202.35 | 202.35 | 194.00 | 195.00 | 196.20 | 197.84 | 36641 | 72.49 | 1749 | 25951 | 70.83 |
APCOTEXIND | EQ | 04-Jul-2022 | 592.20 | 597.95 | 610.00 | 581.30 | 582.50 | 583.00 | 587.52 | 71389 | 419.42 | 6830 | 26509 | 37.13 |
APEX | EQ | 04-Jul-2022 | 264.80 | 268.00 | 269.80 | 259.40 | 267.00 | 268.10 | 266.80 | 26397 | 70.43 | 1425 | 18601 | 70.47 |
APLAPOLLO | EQ | 04-Jul-2022 | 846.25 | 849.00 | 852.85 | 831.00 | 837.00 | 835.15 | 838.33 | 180781 | 1515.54 | 13146 | 106993 | 59.18 |
APLLTD | EQ | 04-Jul-2022 | 729.90 | 728.00 | 734.95 | 723.25 | 727.00 | 729.05 | 729.78 | 24836 | 181.25 | 1444 | 10608 | 42.71 |
APOLLO | EQ | 04-Jul-2022 | 118.70 | 119.80 | 121.15 | 118.35 | 119.00 | 119.00 | 119.41 | 26146 | 31.22 | 833 | 16872 | 64.53 |
APOLLOHOSP | EQ | 04-Jul-2022 | 3736.15 | 3732.00 | 3782.80 | 3700.05 | 3765.10 | 3770.10 | 3746.97 | 300790 | 11270.51 | 26518 | 86978 | 28.92 |
APOLLOPIPE | EQ | 04-Jul-2022 | 410.85 | 412.10 | 414.85 | 405.05 | 410.40 | 410.45 | 410.51 | 49574 | 203.51 | 1763 | 40252 | 81.20 |
APOLLOTYRE | EQ | 04-Jul-2022 | 189.05 | 189.00 | 191.00 | 188.15 | 190.00 | 189.30 | 189.34 | 1051165 | 1990.26 | 7838 | 152746 | 14.53 |
APOLSINHOT | EQ | 04-Jul-2022 | 580.25 | 580.25 | 590.00 | 574.00 | 590.00 | 583.00 | 582.38 | 806 | 4.69 | 50 | 263 | 32.63 |
APTECHT | EQ | 04-Jul-2022 | 215.95 | 215.95 | 225.00 | 215.00 | 224.00 | 223.00 | 221.32 | 147981 | 327.50 | 5000 | 42589 | 28.78 |
APTUS | EQ | 04-Jul-2022 | 291.90 | 291.90 | 291.90 | 275.10 | 278.50 | 277.40 | 279.45 | 223311 | 624.05 | 7820 | 107249 | 48.03 |
ARCHIDPLY | EQ | 04-Jul-2022 | 51.85 | 51.85 | 52.65 | 50.30 | 50.50 | 50.55 | 51.04 | 13429 | 6.85 | 487 | 7633 | 56.84 |
ARCHIES | EQ | 04-Jul-2022 | 14.80 | 14.80 | 15.20 | 14.65 | 14.80 | 14.90 | 14.81 | 11931 | 1.77 | 132 | 8278 | 69.38 |
ARENTERP | EQ | 04-Jul-2022 | 29.10 | 28.55 | 30.95 | 28.55 | 30.45 | 30.40 | 30.14 | 1674 | 0.50 | 68 | 1034 | 61.77 |
ARIES | EQ | 04-Jul-2022 | 118.30 | 118.30 | 119.75 | 116.80 | 117.60 | 118.15 | 118.22 | 16568 | 19.59 | 614 | 9030 | 54.50 |
ARIHANTCAP | EQ | 04-Jul-2022 | 79.55 | 81.45 | 82.10 | 75.70 | 77.95 | 77.65 | 77.22 | 45218 | 34.92 | 595 | 22767 | 50.35 |
ARIHANTSUP | EQ | 04-Jul-2022 | 128.30 | 126.00 | 129.35 | 121.80 | 122.50 | 123.90 | 125.55 | 78939 | 99.11 | 1319 | 25072 | 31.76 |
ARMANFIN | EQ | 04-Jul-2022 | 1181.95 | 1195.00 | 1221.25 | 1142.40 | 1177.00 | 1195.65 | 1191.82 | 24488 | 291.85 | 3932 | 11499 | 46.96 |
AROGRANITE | EQ | 04-Jul-2022 | 37.80 | 38.25 | 39.85 | 37.60 | 38.10 | 38.40 | 38.14 | 6048 | 2.31 | 190 | 4593 | 75.94 |
ARROWGREEN | EQ | 04-Jul-2022 | 89.25 | 92.00 | 92.00 | 88.75 | 92.00 | 90.40 | 90.46 | 1818 | 1.64 | 90 | 593 | 32.62 |
ARSHIYA | EQ | 04-Jul-2022 | 14.50 | 15.00 | 15.70 | 14.25 | 14.50 | 14.50 | 14.79 | 318187 | 47.04 | 1152 | 222640 | 69.97 |
ARSSINFRA | BE | 04-Jul-2022 | 22.35 | 22.85 | 22.85 | 21.25 | 22.60 | 21.65 | 21.60 | 18819 | 4.06 | 126 | - | - |
ARTEMISMED | EQ | 04-Jul-2022 | 40.95 | 40.15 | 45.10 | 40.15 | 44.00 | 44.00 | 43.86 | 199154 | 87.34 | 1281 | 139117 | 69.85 |
ARTNIRMAN | EQ | 04-Jul-2022 | 62.10 | 64.75 | 65.20 | 64.65 | 65.20 | 65.20 | 64.98 | 776 | 0.50 | 19 | 753 | 97.04 |
ARVEE | EQ | 04-Jul-2022 | 79.15 | 83.10 | 83.10 | 75.25 | 83.10 | 82.25 | 80.43 | 3079 | 2.48 | 97 | 1882 | 61.12 |
ARVIND | EQ | 04-Jul-2022 | 90.85 | 91.25 | 92.80 | 90.85 | 91.45 | 91.45 | 91.74 | 235140 | 215.71 | 3008 | 85452 | 36.34 |
ARVINDFASN | EQ | 04-Jul-2022 | 260.40 | 261.40 | 274.50 | 260.75 | 270.50 | 270.00 | 268.89 | 157935 | 424.67 | 6987 | 102442 | 64.86 |
ARVSMART | EQ | 04-Jul-2022 | 153.75 | 158.00 | 162.00 | 155.05 | 158.50 | 159.45 | 157.46 | 4145 | 6.53 | 120 | 3100 | 74.79 |
ASAHIINDIA | EQ | 04-Jul-2022 | 545.25 | 545.00 | 553.60 | 536.55 | 541.55 | 540.10 | 545.43 | 180091 | 982.28 | 8270 | 67522 | 37.49 |
ASAHISONG | EQ | 04-Jul-2022 | 294.50 | 294.50 | 298.00 | 288.55 | 298.00 | 294.05 | 293.16 | 4577 | 13.42 | 365 | 2133 | 46.60 |
ASAL | EQ | 04-Jul-2022 | 485.10 | 493.90 | 509.35 | 485.30 | 509.35 | 509.35 | 501.52 | 73552 | 368.88 | 3442 | 36436 | 49.54 |
ASALCBR | EQ | 04-Jul-2022 | 444.10 | 452.70 | 452.70 | 444.50 | 446.90 | 447.10 | 448.56 | 5337 | 23.94 | 576 | 2415 | 45.25 |
ASHAPURMIN | EQ | 04-Jul-2022 | 100.35 | 99.00 | 105.00 | 99.00 | 103.00 | 102.95 | 102.76 | 65434 | 67.24 | 1754 | 40166 | 61.38 |
ASHIANA | EQ | 04-Jul-2022 | 121.75 | 122.40 | 126.75 | 121.20 | 124.30 | 124.35 | 122.79 | 16076 | 19.74 | 583 | 10056 | 62.55 |
ASHIMASYN | EQ | 04-Jul-2022 | 11.50 | 11.65 | 11.85 | 11.55 | 11.70 | 11.75 | 11.66 | 17049 | 1.99 | 129 | 12746 | 74.76 |
ASHOKA | EQ | 04-Jul-2022 | 72.80 | 74.05 | 75.70 | 73.00 | 74.35 | 74.55 | 74.67 | 917658 | 685.21 | 6699 | 242654 | 26.44 |
ASHOKLEY | EQ | 04-Jul-2022 | 146.30 | 146.45 | 147.70 | 143.85 | 145.30 | 145.05 | 145.17 | 15633650 | 22694.59 | 67474 | 7815782 | 49.99 |
ASIANENE | EQ | 04-Jul-2022 | 86.95 | 88.65 | 88.65 | 85.70 | 88.00 | 87.65 | 87.04 | 22257 | 19.37 | 716 | 11554 | 51.91 |
ASIANHOTNR | EQ | 04-Jul-2022 | 80.65 | 81.20 | 82.90 | 79.70 | 82.00 | 81.65 | 81.74 | 7112 | 5.81 | 130 | 3862 | 54.30 |
ASIANPAINT | EQ | 04-Jul-2022 | 2773.15 | 2775.15 | 2798.00 | 2744.80 | 2788.00 | 2790.30 | 2774.60 | 653147 | 18122.19 | 67555 | 277371 | 42.47 |
ASIANTILES | EQ | 04-Jul-2022 | 40.75 | 41.60 | 42.50 | 39.75 | 40.40 | 40.20 | 40.58 | 2279368 | 925.04 | 7649 | 817922 | 35.88 |
ASLIND | SM | 04-Jul-2022 | 30.95 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 12000 | 3.53 | 1 | 12000 | 100.00 |
ASPINWALL | EQ | 04-Jul-2022 | 164.05 | 164.10 | 165.95 | 161.00 | 163.00 | 164.20 | 163.61 | 429 | 0.70 | 39 | 235 | 54.78 |
ASTEC | EQ | 04-Jul-2022 | 1867.20 | 1884.90 | 1919.70 | 1857.40 | 1881.15 | 1888.75 | 1898.81 | 29792 | 565.69 | 2519 | 23726 | 79.64 |
ASTERDM | EQ | 04-Jul-2022 | 175.65 | 176.00 | 180.00 | 175.05 | 177.50 | 178.60 | 177.57 | 84960 | 150.86 | 2035 | 23691 | 27.88 |
ASTRAL | EQ | 04-Jul-2022 | 1657.65 | 1660.00 | 1736.80 | 1658.10 | 1727.00 | 1729.95 | 1706.77 | 248259 | 4237.21 | 23574 | 103101 | 41.53 |
ASTRAMICRO | EQ | 04-Jul-2022 | 195.70 | 195.70 | 202.35 | 195.35 | 197.40 | 199.10 | 199.07 | 94548 | 188.22 | 2583 | 29341 | 31.03 |
ASTRAZEN | EQ | 04-Jul-2022 | 2719.85 | 2741.60 | 2749.80 | 2705.00 | 2749.80 | 2742.05 | 2733.76 | 3491 | 95.44 | 588 | 1859 | 53.25 |
ASTRON | EQ | 04-Jul-2022 | 39.90 | 41.45 | 41.75 | 40.25 | 40.25 | 40.70 | 41.12 | 51983 | 21.38 | 758 | 20618 | 39.66 |
ATALREAL | SM | 04-Jul-2022 | 140.00 | 144.60 | 146.40 | 140.00 | 146.40 | 146.40 | 142.25 | 86400 | 122.91 | 35 | 38400 | 44.44 |
ATFL | EQ | 04-Jul-2022 | 849.90 | 849.00 | 854.90 | 836.30 | 849.00 | 843.95 | 849.91 | 990 | 8.41 | 144 | 459 | 46.36 |
ATGL | EQ | 04-Jul-2022 | 2389.00 | 2405.60 | 2429.90 | 2377.00 | 2388.25 | 2396.80 | 2392.46 | 322319 | 7711.36 | 9813 | 236758 | 73.45 |
ATLANTA | EQ | 04-Jul-2022 | 14.70 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | 14.64 | 16439 | 2.41 | 188 | 8862 | 53.91 |
ATUL | EQ | 04-Jul-2022 | 8023.85 | 8012.00 | 8120.00 | 8011.20 | 8119.00 | 8090.65 | 8065.02 | 8190 | 660.52 | 1624 | 3628 | 44.30 |
ATULAUTO | EQ | 04-Jul-2022 | 170.15 | 171.00 | 174.05 | 168.20 | 170.40 | 170.25 | 170.69 | 26391 | 45.05 | 1059 | 11891 | 45.06 |
AUBANK | EQ | 04-Jul-2022 | 578.90 | 582.95 | 587.90 | 559.60 | 564.50 | 563.45 | 564.85 | 2304333 | 13016.09 | 42494 | 691527 | 30.01 |
AURDIS | SM | 04-Jul-2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2000 | 1.41 | 1 | 2000 | 100.00 |
AURIONPRO | EQ | 04-Jul-2022 | 251.80 | 246.80 | 269.90 | 246.80 | 258.35 | 260.40 | 261.72 | 25337 | 66.31 | 1980 | 9701 | 38.29 |
AUROPHARMA | EQ | 04-Jul-2022 | 522.45 | 521.70 | 531.15 | 517.20 | 527.90 | 529.25 | 525.39 | 834130 | 4382.41 | 21081 | 249472 | 29.91 |
AURUM | EQ | 04-Jul-2022 | 77.90 | 77.15 | 79.80 | 74.05 | 76.60 | 76.55 | 76.43 | 80594 | 61.60 | 3053 | 52583 | 65.24 |
AURUMPP | X1 | 04-Jul-2022 | 21.35 | 21.00 | 22.40 | 20.30 | 22.40 | 21.55 | 20.96 | 45914 | 9.62 | 124 | 34213 | 74.52 |
AUSOMENT | EQ | 04-Jul-2022 | 64.55 | 66.00 | 66.00 | 61.20 | 62.15 | 63.00 | 63.49 | 3056 | 1.94 | 124 | 1245 | 40.74 |
AUTOAXLES | EQ | 04-Jul-2022 | 1725.30 | 1745.00 | 1983.00 | 1745.00 | 1980.00 | 1956.10 | 1900.60 | 449442 | 8542.09 | 42063 | 66324 | 14.76 |
AUTOBEES | EQ | 04-Jul-2022 | 118.05 | 119.48 | 119.48 | 116.80 | 117.98 | 117.85 | 117.66 | 9207 | 10.83 | 312 | 7652 | 83.11 |
AUTOIND | EQ | 04-Jul-2022 | 60.40 | 60.40 | 61.45 | 59.30 | 60.00 | 60.05 | 60.38 | 15203 | 9.18 | 232 | 9393 | 61.78 |
AVADHSUGAR | EQ | 04-Jul-2022 | 523.50 | 523.50 | 535.00 | 521.45 | 528.90 | 526.05 | 528.11 | 28259 | 149.24 | 2374 | 6838 | 24.20 |
AVANTIFEED | EQ | 04-Jul-2022 | 435.20 | 437.15 | 444.00 | 428.50 | 430.20 | 432.55 | 433.60 | 90414 | 392.04 | 9076 | 45121 | 49.90 |
AVROIND | BE | 04-Jul-2022 | 117.00 | 115.00 | 121.80 | 112.50 | 119.90 | 119.95 | 119.63 | 15378 | 18.40 | 136 | - | - |
AVSL | SM | 04-Jul-2022 | 59.00 | 56.05 | 60.00 | 56.05 | 60.00 | 60.00 | 57.37 | 9000 | 5.16 | 3 | 6000 | 66.67 |
AVTNPL | EQ | 04-Jul-2022 | 94.25 | 94.00 | 96.80 | 94.00 | 94.80 | 94.95 | 95.11 | 66785 | 63.52 | 1588 | 42137 | 63.09 |
AWHCL | EQ | 04-Jul-2022 | 283.00 | 285.50 | 285.50 | 278.00 | 280.85 | 279.20 | 279.99 | 22698 | 63.55 | 1780 | 12894 | 56.81 |
AWL | BE | 04-Jul-2022 | 586.00 | 588.85 | 594.00 | 575.50 | 582.00 | 580.60 | 582.50 | 649489 | 3783.30 | 18072 | - | - |
AXISBANK | EQ | 04-Jul-2022 | 643.95 | 641.55 | 655.15 | 640.50 | 654.30 | 654.35 | 648.89 | 3933384 | 25523.25 | 100519 | 1501543 | 38.17 |
AXISBNKETF | EQ | 04-Jul-2022 | 338.50 | 343.98 | 343.98 | 338.24 | 341.61 | 341.72 | 339.69 | 677 | 2.30 | 43 | 416 | 61.45 |
AXISBPSETF | EQ | 04-Jul-2022 | 10.30 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 10.31 | 10560 | 1.09 | 458 | 6497 | 61.52 |
AXISCADES | EQ | 04-Jul-2022 | 116.30 | 116.00 | 119.00 | 113.00 | 117.65 | 116.30 | 115.95 | 13038 | 15.12 | 422 | 6512 | 49.95 |
AXISCETF | EQ | 04-Jul-2022 | 68.53 | 67.60 | 69.50 | 66.00 | 69.35 | 69.35 | 68.84 | 1737 | 1.20 | 56 | 1598 | 92.00 |
AXISGOLD | EQ | 04-Jul-2022 | 44.36 | 44.55 | 45.20 | 44.55 | 44.67 | 44.82 | 44.88 | 81760 | 36.69 | 1292 | 61269 | 74.94 |
AXISHCETF | EQ | 04-Jul-2022 | 75.75 | 77.00 | 77.39 | 75.50 | 75.85 | 75.84 | 75.95 | 1331 | 1.01 | 66 | 1231 | 92.49 |
AXISNIFTY | EQ | 04-Jul-2022 | 166.15 | 166.60 | 167.68 | 165.47 | 167.00 | 167.39 | 166.46 | 3151 | 5.25 | 161 | 2079 | 65.98 |
AXISTECETF | EQ | 04-Jul-2022 | 288.00 | 291.00 | 291.00 | 282.55 | 287.75 | 285.75 | 284.73 | 2440 | 6.95 | 114 | 1909 | 78.24 |
AXITA | EQ | 04-Jul-2022 | 235.65 | 238.80 | 245.85 | 238.75 | 243.25 | 243.70 | 242.71 | 37354 | 90.66 | 1061 | 15445 | 41.35 |
AYMSYNTEX | EQ | 04-Jul-2022 | 93.30 | 91.15 | 92.70 | 90.00 | 90.80 | 90.70 | 90.80 | 16982 | 15.42 | 411 | 9654 | 56.85 |
BAFNAPH | BE | 04-Jul-2022 | 115.00 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 114.41 | 84 | 0.10 | 9 | - | - |
BAGFILMS | EQ | 04-Jul-2022 | 5.25 | 5.25 | 5.50 | 5.10 | 5.50 | 5.50 | 5.47 | 782728 | 42.82 | 263 | 650830 | 83.15 |
BAJAJ-AUTO | EQ | 04-Jul-2022 | 3624.60 | 3644.40 | 3695.15 | 3608.00 | 3675.00 | 3679.75 | 3642.14 | 536505 | 19540.27 | 52360 | 267765 | 49.91 |
BAJAJCON | EQ | 04-Jul-2022 | 137.25 | 137.00 | 145.50 | 137.00 | 141.70 | 141.80 | 141.89 | 2077046 | 2947.04 | 21979 | 1220853 | 58.78 |
BAJAJELEC | EQ | 04-Jul-2022 | 1041.55 | 1041.55 | 1085.00 | 1010.15 | 1075.00 | 1076.55 | 1054.16 | 258504 | 2725.05 | 21632 | 41516 | 16.06 |
BAJAJFINSV | EQ | 04-Jul-2022 | 11322.55 | 11310.00 | 11443.00 | 11215.20 | 11395.10 | 11388.30 | 11353.47 | 300425 | 34108.66 | 48966 | 110182 | 36.68 |
BAJAJHCARE | EQ | 04-Jul-2022 | 278.65 | 281.90 | 281.90 | 272.10 | 278.30 | 277.55 | 276.63 | 13511 | 37.38 | 751 | 8153 | 60.34 |
BAJAJHIND | EQ | 04-Jul-2022 | 13.05 | 13.20 | 13.25 | 12.95 | 13.00 | 13.00 | 13.06 | 1949917 | 254.72 | 4927 | 767430 | 39.36 |
BAJAJHLDNG | EQ | 04-Jul-2022 | 4569.30 | 4595.95 | 4660.00 | 4555.55 | 4585.00 | 4581.35 | 4592.05 | 23205 | 1065.59 | 7262 | 7015 | 30.23 |
BAJFINANCE | EQ | 04-Jul-2022 | 5614.40 | 5612.90 | 5648.95 | 5541.00 | 5628.00 | 5630.30 | 5602.25 | 789818 | 44247.61 | 78630 | 205550 | 26.02 |
BALAJITELE | EQ | 04-Jul-2022 | 40.40 | 40.55 | 41.35 | 40.10 | 40.25 | 40.50 | 40.77 | 86458 | 35.25 | 914 | 54232 | 62.73 |
BALAMINES | EQ | 04-Jul-2022 | 2887.45 | 2935.00 | 2935.00 | 2851.00 | 2872.00 | 2863.10 | 2882.01 | 19543 | 563.23 | 3843 | 8348 | 42.72 |
BALAXI | EQ | 04-Jul-2022 | 355.30 | 360.55 | 360.55 | 355.30 | 360.00 | 359.80 | 359.66 | 330 | 1.19 | 42 | 210 | 63.64 |
BALKRISHNA | EQ | 04-Jul-2022 | 32.30 | 32.40 | 33.90 | 32.00 | 33.90 | 33.90 | 33.49 | 8283 | 2.77 | 114 | 3310 | 39.96 |
BALKRISIND | EQ | 04-Jul-2022 | 2172.05 | 2187.00 | 2213.00 | 2153.80 | 2195.00 | 2187.70 | 2179.08 | 122854 | 2677.08 | 9041 | 32814 | 26.71 |
BALMLAWRIE | EQ | 04-Jul-2022 | 107.90 | 107.90 | 109.00 | 107.55 | 108.40 | 108.80 | 108.55 | 41711 | 45.28 | 1158 | 26437 | 63.38 |
BALPHARMA | EQ | 04-Jul-2022 | 95.30 | 95.30 | 96.00 | 94.10 | 94.10 | 94.65 | 95.04 | 4906 | 4.66 | 223 | 2876 | 58.62 |
BALRAMCHIN | EQ | 04-Jul-2022 | 361.70 | 361.70 | 366.80 | 356.05 | 361.00 | 360.30 | 361.97 | 1240649 | 4490.74 | 22205 | 259065 | 20.88 |
BANARBEADS | EQ | 04-Jul-2022 | 71.45 | 71.90 | 72.00 | 71.15 | 71.55 | 71.55 | 71.59 | 1126 | 0.81 | 31 | 935 | 83.04 |
BANARISUG | EQ | 04-Jul-2022 | 2166.95 | 2195.00 | 2217.80 | 2140.00 | 2214.00 | 2189.30 | 2186.78 | 1712 | 37.44 | 294 | 967 | 56.48 |
BANCOINDIA | EQ | 04-Jul-2022 | 175.30 | 176.00 | 182.35 | 176.00 | 180.30 | 179.65 | 179.75 | 176702 | 317.62 | 3861 | 78529 | 44.44 |
BANDHANBNK | EQ | 04-Jul-2022 | 264.85 | 265.00 | 271.80 | 261.60 | 270.10 | 270.75 | 266.21 | 6708705 | 17859.35 | 53222 | 2823595 | 42.09 |
BANG | EQ | 04-Jul-2022 | 39.65 | 40.00 | 40.95 | 37.70 | 39.65 | 39.70 | 38.83 | 31190 | 12.11 | 553 | 11723 | 37.59 |
BANKA | EQ | 04-Jul-2022 | 64.00 | 63.05 | 66.25 | 63.05 | 65.80 | 65.05 | 65.00 | 639 | 0.42 | 43 | 474 | 74.18 |
BANKBARODA | EQ | 04-Jul-2022 | 96.95 | 97.00 | 99.95 | 96.95 | 98.45 | 98.45 | 98.47 | 23659060 | 23296.07 | 61036 | 7663253 | 32.39 |
BANKBEES | EQ | 04-Jul-2022 | 339.31 | 336.30 | 343.34 | 336.30 | 342.90 | 342.74 | 341.03 | 372116 | 1269.04 | 7102 | 214814 | 57.73 |
BANKINDIA | EQ | 04-Jul-2022 | 44.75 | 44.90 | 45.90 | 44.75 | 45.70 | 45.65 | 45.44 | 1497489 | 680.40 | 5011 | 663772 | 44.33 |
BANSWRAS | EQ | 04-Jul-2022 | 210.00 | 214.05 | 214.15 | 202.40 | 203.50 | 206.40 | 208.79 | 7966 | 16.63 | 398 | 4652 | 58.40 |
BARBEQUE | EQ | 04-Jul-2022 | 1058.80 | 1045.00 | 1076.00 | 1030.40 | 1033.00 | 1042.25 | 1058.49 | 52722 | 558.05 | 6891 | 14437 | 27.38 |
BARTRONICS | BZ | 04-Jul-2022 | 3.90 | 4.05 | 4.05 | 3.90 | 4.00 | 4.00 | 4.04 | 17275 | 0.70 | 33 | - | - |
BASF | EQ | 04-Jul-2022 | 2735.25 | 2745.00 | 2754.75 | 2651.10 | 2672.20 | 2678.25 | 2698.38 | 21513 | 580.50 | 4058 | 6864 | 31.91 |
BASML | EQ | 04-Jul-2022 | 52.25 | 52.70 | 53.75 | 52.55 | 53.65 | 53.70 | 53.24 | 13357 | 7.11 | 244 | 7327 | 54.86 |
BATAINDIA | EQ | 04-Jul-2022 | 1701.60 | 1705.00 | 1729.90 | 1692.25 | 1722.95 | 1724.90 | 1710.41 | 114515 | 1958.67 | 7855 | 37306 | 32.58 |
BAYERCROP | EQ | 04-Jul-2022 | 5075.65 | 5080.00 | 5275.00 | 5080.00 | 5250.00 | 5237.30 | 5211.21 | 8937 | 465.73 | 3793 | 4201 | 47.01 |
BBETF0432 | EQ | 04-Jul-2022 | 981.34 | 994.99 | 994.99 | 982.00 | 983.00 | 983.00 | 983.15 | 12483 | 122.73 | 65 | 12084 | 96.80 |
BBL | EQ | 04-Jul-2022 | 1623.60 | 1600.10 | 1652.55 | 1600.10 | 1636.65 | 1639.05 | 1636.77 | 2761 | 45.19 | 908 | 1378 | 49.91 |
BBOX | EQ | 04-Jul-2022 | 146.25 | 147.00 | 149.75 | 144.00 | 146.45 | 146.85 | 146.74 | 22038 | 32.34 | 1020 | 9746 | 44.22 |
BBTC | EQ | 04-Jul-2022 | 920.05 | 934.00 | 941.00 | 912.65 | 936.75 | 936.50 | 931.33 | 26970 | 251.18 | 3244 | 10606 | 39.33 |
BCG | EQ | 04-Jul-2022 | 32.90 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 284071 | 98.00 | 989 | 284071 | 100.00 |
BCLIND | BE | 04-Jul-2022 | 379.85 | 382.75 | 384.80 | 365.20 | 382.00 | 378.95 | 377.31 | 11311 | 42.68 | 274 | - | - |
BCONCEPTS | EQ | 04-Jul-2022 | 122.75 | 128.00 | 128.00 | 117.70 | 123.00 | 125.80 | 125.18 | 31240 | 39.11 | 459 | 25916 | 82.96 |
BCP | EQ | 04-Jul-2022 | 4.25 | 4.05 | 4.70 | 4.05 | 4.40 | 4.35 | 4.39 | 220131 | 9.66 | 325 | 138023 | 62.70 |
BDL | EQ | 04-Jul-2022 | 667.20 | 661.00 | 684.50 | 660.60 | 675.70 | 676.55 | 675.69 | 569803 | 3850.12 | 20712 | 116989 | 20.53 |
BEARDSELL | EQ | 04-Jul-2022 | 15.15 | 15.30 | 15.75 | 14.70 | 15.75 | 15.55 | 15.48 | 16233 | 2.51 | 155 | 14127 | 87.03 |
BECTORFOOD | EQ | 04-Jul-2022 | 279.35 | 279.35 | 295.75 | 278.75 | 286.10 | 288.70 | 289.38 | 305873 | 885.12 | 11253 | 116064 | 37.95 |
BEDMUTHA | EQ | 04-Jul-2022 | 70.30 | 70.45 | 72.50 | 70.20 | 72.50 | 71.50 | 71.10 | 3769 | 2.68 | 74 | 2857 | 75.80 |
BEL | EQ | 04-Jul-2022 | 229.80 | 228.70 | 232.65 | 226.95 | 230.15 | 229.70 | 229.16 | 4512809 | 10341.63 | 28684 | 2308513 | 51.15 |
BEML | EQ | 04-Jul-2022 | 1276.00 | 1277.90 | 1283.50 | 1252.00 | 1256.00 | 1262.95 | 1265.79 | 49353 | 624.71 | 7520 | 10757 | 21.80 |
BEPL | EQ | 04-Jul-2022 | 106.10 | 106.60 | 111.80 | 106.05 | 111.00 | 110.70 | 109.85 | 263295 | 289.24 | 5902 | 74742 | 28.39 |
BERGEPAINT | EQ | 04-Jul-2022 | 582.25 | 586.30 | 586.90 | 574.05 | 580.85 | 583.70 | 580.23 | 915883 | 5314.20 | 23067 | 450360 | 49.17 |
BESTAGRO | EQ | 04-Jul-2022 | 850.80 | 840.00 | 928.00 | 840.00 | 927.65 | 915.00 | 891.12 | 40719 | 362.86 | 6618 | 16933 | 41.59 |
BETA | SM | 04-Jul-2022 | 680.30 | 664.00 | 664.00 | 628.00 | 644.00 | 639.60 | 641.28 | 13000 | 83.37 | 58 | 7800 | 60.00 |
BFINVEST | EQ | 04-Jul-2022 | 255.50 | 256.80 | 262.50 | 254.50 | 260.25 | 260.80 | 260.58 | 5942 | 15.48 | 302 | 3575 | 60.16 |
BFUTILITIE | EQ | 04-Jul-2022 | 300.65 | 301.00 | 307.70 | 301.00 | 304.60 | 304.05 | 304.27 | 50281 | 152.99 | 2293 | 19305 | 38.39 |
BGLOBAL | BE | 04-Jul-2022 | 2.90 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | 2.90 | 7120 | 0.21 | 47 | - | - |
BGRENERGY | EQ | 04-Jul-2022 | 63.30 | 63.40 | 64.40 | 61.60 | 63.40 | 62.60 | 63.11 | 29301 | 18.49 | 430 | 16127 | 55.04 |
BHAGCHEM | EQ | 04-Jul-2022 | 912.10 | 930.25 | 930.70 | 897.65 | 910.00 | 909.95 | 909.47 | 954 | 8.68 | 98 | 723 | 75.79 |
BHAGERIA | EQ | 04-Jul-2022 | 172.05 | 170.05 | 176.35 | 170.05 | 172.75 | 173.40 | 173.02 | 9708 | 16.80 | 429 | 5364 | 55.25 |
BHAGYANGR | EQ | 04-Jul-2022 | 38.75 | 38.55 | 39.10 | 37.80 | 37.80 | 38.05 | 38.18 | 14881 | 5.68 | 209 | 9198 | 61.81 |
BHAGYAPROP | EQ | 04-Jul-2022 | 39.45 | 43.45 | 43.45 | 38.30 | 39.45 | 39.40 | 38.79 | 20832 | 8.08 | 140 | 16545 | 79.42 |
BHANDARI | EQ | 04-Jul-2022 | 5.85 | 5.85 | 5.90 | 5.65 | 5.70 | 5.70 | 5.76 | 159876 | 9.21 | 510 | 76028 | 47.55 |
BHARATFORG | EQ | 04-Jul-2022 | 645.80 | 648.00 | 654.95 | 638.10 | 650.00 | 649.40 | 646.14 | 657612 | 4249.08 | 28194 | 242627 | 36.90 |
BHARATGEAR | EQ | 04-Jul-2022 | 138.85 | 138.10 | 144.95 | 138.10 | 141.05 | 142.10 | 143.05 | 28945 | 41.41 | 676 | 10563 | 36.49 |
BHARATRAS | EQ | 04-Jul-2022 | 11068.90 | 11000.00 | 11600.00 | 10975.80 | 11240.00 | 11285.65 | 11172.20 | 606 | 67.70 | 363 | 296 | 48.84 |
BHARATWIRE | EQ | 04-Jul-2022 | 57.75 | 57.10 | 60.00 | 56.00 | 58.70 | 59.20 | 58.12 | 13637 | 7.93 | 362 | 5681 | 41.66 |
BHARTIARTL | EQ | 04-Jul-2022 | 673.45 | 670.50 | 685.50 | 666.05 | 682.10 | 681.90 | 676.84 | 4229588 | 28627.37 | 100740 | 2220875 | 52.51 |
BHEL | EQ | 04-Jul-2022 | 45.65 | 45.40 | 46.10 | 45.10 | 45.70 | 45.70 | 45.54 | 8313484 | 3785.72 | 19625 | 996148 | 11.98 |
BIGBLOC | BE | 04-Jul-2022 | 108.05 | 109.70 | 109.70 | 103.00 | 104.85 | 103.90 | 104.51 | 15600 | 16.30 | 191 | - | - |
BIL | EQ | 04-Jul-2022 | 160.15 | 165.75 | 165.75 | 160.35 | 164.75 | 164.50 | 163.28 | 4409 | 7.20 | 343 | 1629 | 36.95 |
BINDALAGRO | EQ | 04-Jul-2022 | 23.50 | 23.95 | 24.60 | 23.50 | 23.60 | 23.65 | 23.98 | 137578 | 32.99 | 660 | 86622 | 62.96 |
BIOCON | EQ | 04-Jul-2022 | 311.55 | 312.00 | 314.40 | 309.10 | 311.05 | 311.30 | 311.23 | 876910 | 2729.24 | 17137 | 224744 | 25.63 |
BIOFILCHEM | EQ | 04-Jul-2022 | 50.05 | 51.10 | 51.25 | 49.50 | 49.50 | 49.55 | 50.04 | 12485 | 6.25 | 259 | 8440 | 67.60 |
BIRET | RR | 04-Jul-2022 | 325.03 | 327.70 | 331.00 | 318.90 | 323.00 | 322.91 | 323.64 | 107495 | 347.89 | 2362 | 83113 | 77.32 |
BIRLACABLE | EQ | 04-Jul-2022 | 107.45 | 108.00 | 108.50 | 106.00 | 107.65 | 107.65 | 107.29 | 41161 | 44.16 | 959 | 24025 | 58.37 |
BIRLACORPN | EQ | 04-Jul-2022 | 838.50 | 842.00 | 862.90 | 842.00 | 856.00 | 855.15 | 855.35 | 111971 | 957.74 | 11108 | 80510 | 71.90 |
BIRLAMONEY | EQ | 04-Jul-2022 | 53.40 | 52.50 | 55.45 | 52.50 | 54.20 | 53.95 | 53.95 | 19019 | 10.26 | 339 | 13689 | 71.98 |
BIRLATYRE | BE | 04-Jul-2022 | 7.70 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 50202 | 3.69 | 391 | - | - |
BKMINDST | BZ | 04-Jul-2022 | 1.95 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | 1.91 | 22948 | 0.44 | 120 | - | - |
BLBLIMITED | EQ | 04-Jul-2022 | 18.15 | 18.00 | 18.80 | 18.00 | 18.25 | 18.45 | 18.39 | 6530 | 1.20 | 72 | 2239 | 34.29 |
BLISSGVS | EQ | 04-Jul-2022 | 72.05 | 72.00 | 73.60 | 72.00 | 72.75 | 72.55 | 72.67 | 24679 | 17.93 | 629 | 13948 | 56.52 |
BLKASHYAP | EQ | 04-Jul-2022 | 19.00 | 18.85 | 20.90 | 18.85 | 20.90 | 20.90 | 20.58 | 177323 | 36.50 | 490 | 143416 | 80.88 |
BLS | EQ | 04-Jul-2022 | 195.25 | 194.95 | 197.40 | 192.60 | 193.55 | 193.80 | 194.42 | 1247058 | 2424.49 | 27909 | 475717 | 38.15 |
BLUECHIP | BE | 04-Jul-2022 | 0.40 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 13 | 0.00 | 2 | - | - |
BLUEDART | EQ | 04-Jul-2022 | 7824.90 | 7900.00 | 7968.35 | 7725.00 | 7770.00 | 7772.75 | 7837.58 | 34793 | 2726.93 | 5543 | 21684 | 62.32 |
BLUESTARCO | EQ | 04-Jul-2022 | 896.15 | 880.00 | 898.00 | 859.05 | 878.00 | 883.80 | 873.55 | 310550 | 2712.79 | 17100 | 229682 | 73.96 |
BODALCHEM | EQ | 04-Jul-2022 | 82.10 | 82.30 | 83.50 | 82.30 | 83.30 | 82.95 | 82.86 | 91744 | 76.02 | 2201 | 43796 | 47.74 |
BOMDYEING | EQ | 04-Jul-2022 | 93.65 | 94.35 | 95.15 | 93.45 | 94.70 | 94.50 | 94.27 | 1146853 | 1081.08 | 7141 | 200286 | 17.46 |
BOROLTD | EQ | 04-Jul-2022 | 280.95 | 281.05 | 283.80 | 273.15 | 275.00 | 274.05 | 276.83 | 66221 | 183.32 | 3390 | 34857 | 52.64 |
BORORENEW | EQ | 04-Jul-2022 | 605.80 | 610.05 | 614.85 | 600.00 | 605.00 | 605.55 | 605.24 | 172435 | 1043.64 | 10316 | 62335 | 36.15 |
BOSCHLTD | EQ | 04-Jul-2022 | 15686.30 | 15660.00 | 16000.00 | 15654.95 | 15910.00 | 15938.20 | 15839.79 | 33501 | 5306.49 | 10335 | 7988 | 23.84 |
BPCL | EQ | 04-Jul-2022 | 318.35 | 316.10 | 318.45 | 312.65 | 315.85 | 316.35 | 315.66 | 2215520 | 6993.57 | 37464 | 804726 | 36.32 |
BPL | EQ | 04-Jul-2022 | 62.40 | 62.50 | 64.00 | 61.50 | 61.90 | 62.15 | 62.61 | 40403 | 25.30 | 372 | 32086 | 79.41 |
BRFL | BZ | 04-Jul-2022 | 4.95 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 31509 | 1.50 | 116 | - | - |
BRIGADE | EQ | 04-Jul-2022 | 443.70 | 443.70 | 446.90 | 435.50 | 436.05 | 438.05 | 442.07 | 44941 | 198.67 | 2985 | 13685 | 30.45 |
BRIGHT | SM | 04-Jul-2022 | 4.50 | 4.70 | 4.70 | 4.45 | 4.45 | 4.45 | 4.54 | 48000 | 2.18 | 11 | 45000 | 93.75 |
BRITANNIA | EQ | 04-Jul-2022 | 3584.35 | 3575.00 | 3713.45 | 3575.00 | 3690.45 | 3700.45 | 3658.89 | 614359 | 22478.74 | 50649 | 268849 | 43.76 |
BRITANNIA | N2 | 04-Jul-2022 | 32.00 | 32.00 | 32.05 | 31.80 | 31.92 | 31.92 | 31.92 | 4156 | 1.33 | 29 | 4056 | 97.59 |
BRITANNIA | N3 | 04-Jul-2022 | 28.06 | 28.00 | 28.49 | 28.00 | 28.05 | 28.05 | 28.05 | 4630 | 1.30 | 88 | 4610 | 99.57 |
BRNL | EQ | 04-Jul-2022 | 33.95 | 33.90 | 33.90 | 30.25 | 31.05 | 31.15 | 31.61 | 518371 | 163.85 | 4689 | 183280 | 35.36 |
BROOKS | BE | 04-Jul-2022 | 85.00 | 85.00 | 87.00 | 80.75 | 87.00 | 85.35 | 83.21 | 10415 | 8.67 | 86 | - | - |
BSE | EQ | 04-Jul-2022 | 600.05 | 597.00 | 606.95 | 593.00 | 597.00 | 596.90 | 597.85 | 608104 | 3635.53 | 25138 | 186711 | 30.70 |
BSHSL | EQ | 04-Jul-2022 | 392.20 | 392.20 | 405.45 | 392.20 | 405.45 | 402.95 | 395.93 | 176 | 0.70 | 21 | 174 | 98.86 |
BSL | EQ | 04-Jul-2022 | 92.70 | 94.00 | 95.80 | 90.40 | 93.00 | 93.65 | 93.28 | 11111 | 10.36 | 286 | 3249 | 29.24 |
BSLGOLDETF | EQ | 04-Jul-2022 | 46.63 | 47.40 | 47.40 | 46.40 | 47.20 | 47.18 | 46.96 | 42124 | 19.78 | 332 | 24275 | 57.63 |
BSLNIFTY | EQ | 04-Jul-2022 | 17.60 | 18.20 | 18.20 | 17.50 | 17.75 | 17.70 | 17.64 | 10359 | 1.83 | 445 | 5611 | 54.17 |
BSLSENETFG | EQ | 04-Jul-2022 | 50.65 | 49.65 | 51.50 | 49.65 | 51.35 | 51.29 | 51.13 | 2237 | 1.14 | 85 | 1920 | 85.83 |
BSOFT | EQ | 04-Jul-2022 | 349.45 | 354.90 | 357.55 | 342.50 | 345.00 | 344.85 | 347.73 | 2128360 | 7401.01 | 27880 | 893720 | 41.99 |
BTML | SM | 04-Jul-2022 | 112.00 | 111.00 | 117.55 | 106.40 | 106.40 | 106.40 | 108.26 | 14400 | 15.59 | 9 | 14400 | 100.00 |
BURNPUR | EQ | 04-Jul-2022 | 4.45 | 4.55 | 4.60 | 4.35 | 4.45 | 4.40 | 4.44 | 158434 | 7.03 | 327 | 72617 | 45.83 |
BUTTERFLY | EQ | 04-Jul-2022 | 1103.40 | 1100.00 | 1142.70 | 1090.10 | 1130.00 | 1130.85 | 1127.05 | 6169 | 69.53 | 1572 | 2742 | 44.45 |
BVCL | BE | 04-Jul-2022 | 21.00 | 20.45 | 21.85 | 20.45 | 21.40 | 21.40 | 21.01 | 5746 | 1.21 | 14 | - | - |
BYKE | EQ | 04-Jul-2022 | 34.60 | 35.00 | 35.90 | 35.00 | 35.10 | 35.15 | 35.20 | 27499 | 9.68 | 159 | 22032 | 80.12 |
CALSOFT | EQ | 04-Jul-2022 | 20.45 | 21.45 | 21.45 | 20.20 | 20.20 | 20.50 | 20.65 | 37955 | 7.84 | 215 | 30874 | 81.34 |
CAMLINFINE | EQ | 04-Jul-2022 | 111.10 | 111.45 | 111.65 | 108.35 | 108.90 | 108.70 | 109.47 | 68042 | 74.48 | 1448 | 39993 | 58.78 |
CAMPUS | EQ | 04-Jul-2022 | 337.00 | 336.00 | 346.30 | 331.95 | 342.90 | 344.70 | 341.22 | 327004 | 1115.81 | 12164 | 160549 | 49.10 |
CAMS | EQ | 04-Jul-2022 | 2224.80 | 2225.00 | 2235.00 | 2152.00 | 2170.60 | 2164.90 | 2181.07 | 125098 | 2728.48 | 23631 | 68499 | 54.76 |
CANBK | EQ | 04-Jul-2022 | 184.85 | 185.95 | 189.60 | 185.20 | 188.25 | 188.35 | 187.55 | 5492715 | 10301.56 | 28686 | 867288 | 15.79 |
CANDC | BZ | 04-Jul-2022 | 3.60 | 3.75 | 3.75 | 3.45 | 3.50 | 3.50 | 3.68 | 4204 | 0.15 | 11 | - | - |
CANFINHOME | EQ | 04-Jul-2022 | 439.70 | 442.80 | 444.00 | 436.90 | 441.00 | 441.85 | 441.06 | 313893 | 1384.45 | 6741 | 79718 | 25.40 |
CANTABIL | EQ | 04-Jul-2022 | 1081.85 | 1098.40 | 1101.00 | 1070.65 | 1090.00 | 1096.25 | 1089.93 | 11143 | 121.45 | 1020 | 3073 | 27.58 |
CAPACITE | EQ | 04-Jul-2022 | 115.50 | 114.10 | 118.30 | 114.10 | 117.05 | 117.75 | 117.13 | 91145 | 106.76 | 3000 | 50115 | 54.98 |
CAPLIPOINT | EQ | 04-Jul-2022 | 708.75 | 710.80 | 738.75 | 706.00 | 735.00 | 734.95 | 726.84 | 80408 | 584.44 | 6726 | 35020 | 43.55 |
CAPTRUST | EQ | 04-Jul-2022 | 98.35 | 104.35 | 104.35 | 97.25 | 98.30 | 98.95 | 99.04 | 4155 | 4.12 | 147 | 2801 | 67.41 |
CARBORUNIV | EQ | 04-Jul-2022 | 711.85 | 711.85 | 745.75 | 707.90 | 734.80 | 735.35 | 734.53 | 248506 | 1825.36 | 6502 | 178547 | 71.85 |
CAREERP | EQ | 04-Jul-2022 | 110.25 | 111.85 | 113.05 | 109.05 | 110.60 | 111.80 | 111.15 | 9082 | 10.09 | 361 | 4339 | 47.78 |
CARERATING | EQ | 04-Jul-2022 | 411.85 | 413.95 | 418.70 | 412.00 | 415.50 | 415.40 | 415.56 | 19666 | 81.72 | 2219 | 11808 | 60.04 |
CARTRADE | EQ | 04-Jul-2022 | 590.90 | 590.00 | 600.75 | 573.00 | 576.30 | 576.40 | 589.18 | 245698 | 1447.61 | 9037 | 197050 | 80.20 |
CASTROLIND | EQ | 04-Jul-2022 | 103.90 | 104.60 | 105.10 | 103.50 | 104.90 | 104.90 | 104.47 | 269056 | 281.09 | 3640 | 146961 | 54.62 |
CCCL | BE | 04-Jul-2022 | 2.20 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 110611 | 2.32 | 301 | - | - |
CCHHL | EQ | 04-Jul-2022 | 7.35 | 7.40 | 7.70 | 7.35 | 7.35 | 7.45 | 7.51 | 47818 | 3.59 | 131 | 35704 | 74.67 |
CCL | EQ | 04-Jul-2022 | 383.25 | 383.25 | 388.50 | 380.00 | 381.05 | 382.80 | 385.46 | 84093 | 324.14 | 6101 | 36143 | 42.98 |
CDSL | EQ | 04-Jul-2022 | 1103.50 | 1103.60 | 1117.70 | 1103.60 | 1107.85 | 1108.80 | 1110.27 | 166200 | 1845.27 | 12175 | 55477 | 33.38 |
CEATLTD | EQ | 04-Jul-2022 | 937.25 | 943.85 | 954.80 | 934.30 | 952.00 | 947.60 | 945.02 | 41007 | 387.52 | 5296 | 13842 | 33.76 |
CELEBRITY | EQ | 04-Jul-2022 | 12.75 | 12.75 | 13.30 | 12.75 | 12.90 | 12.95 | 12.94 | 33355 | 4.32 | 258 | 19189 | 57.53 |
CENTENKA | EQ | 04-Jul-2022 | 412.75 | 411.40 | 419.40 | 408.00 | 414.70 | 413.25 | 411.69 | 33406 | 137.53 | 2248 | 19808 | 59.29 |
CENTEXT | EQ | 04-Jul-2022 | 9.60 | 9.85 | 9.85 | 9.60 | 9.75 | 9.70 | 9.72 | 48528 | 4.72 | 226 | 20460 | 42.16 |
CENTRALBK | EQ | 04-Jul-2022 | 16.80 | 16.90 | 18.30 | 16.85 | 18.15 | 17.85 | 17.50 | 2901529 | 507.66 | 8982 | 1653639 | 56.99 |
CENTRUM | EQ | 04-Jul-2022 | 20.50 | 20.75 | 21.50 | 20.55 | 21.40 | 21.20 | 21.11 | 147907 | 31.22 | 576 | 102751 | 69.47 |
CENTUM | EQ | 04-Jul-2022 | 409.10 | 410.50 | 410.50 | 401.90 | 402.20 | 403.15 | 404.05 | 3044 | 12.30 | 271 | 2048 | 67.28 |
CENTURYPLY | EQ | 04-Jul-2022 | 513.00 | 522.95 | 524.25 | 511.75 | 519.60 | 515.65 | 515.13 | 134031 | 690.43 | 9427 | 68108 | 50.82 |
CENTURYTEX | EQ | 04-Jul-2022 | 806.70 | 812.00 | 819.95 | 798.05 | 806.15 | 808.65 | 806.89 | 84708 | 683.50 | 3990 | 21471 | 25.35 |
CERA | EQ | 04-Jul-2022 | 4125.65 | 4146.25 | 4218.45 | 4077.05 | 4100.00 | 4104.65 | 4147.86 | 8132 | 337.30 | 3923 | 1816 | 22.33 |
CEREBRAINT | EQ | 04-Jul-2022 | 49.40 | 50.00 | 50.15 | 49.00 | 49.75 | 49.40 | 49.61 | 23381 | 11.60 | 413 | 15772 | 67.46 |
CESC | EQ | 04-Jul-2022 | 71.00 | 71.00 | 72.25 | 70.80 | 72.25 | 72.15 | 71.75 | 533304 | 382.62 | 6190 | 313299 | 58.75 |
CGCL | EQ | 04-Jul-2022 | 684.90 | 688.35 | 698.95 | 685.00 | 687.00 | 692.90 | 690.00 | 15579 | 107.49 | 2005 | 5829 | 37.42 |
CGPOWER | EQ | 04-Jul-2022 | 190.45 | 189.50 | 191.80 | 186.15 | 186.40 | 186.95 | 188.76 | 769651 | 1452.80 | 7088 | 431452 | 56.06 |
CHALET | EQ | 04-Jul-2022 | 327.65 | 330.00 | 339.25 | 321.50 | 335.10 | 335.10 | 332.44 | 952861 | 3167.65 | 23570 | 285578 | 29.97 |
CHAMBLFERT | EQ | 04-Jul-2022 | 271.25 | 272.00 | 279.60 | 271.00 | 274.20 | 275.05 | 274.72 | 2453478 | 6740.10 | 31032 | 586688 | 23.91 |
CHEMBOND | EQ | 04-Jul-2022 | 160.65 | 161.90 | 163.75 | 160.40 | 163.00 | 162.95 | 162.58 | 3053 | 4.96 | 150 | 2112 | 69.18 |
CHEMCON | EQ | 04-Jul-2022 | 289.55 | 291.00 | 294.15 | 285.10 | 287.00 | 286.20 | 287.88 | 32978 | 94.94 | 2520 | 15099 | 45.79 |
CHEMFAB | EQ | 04-Jul-2022 | 157.05 | 158.00 | 164.00 | 157.05 | 164.00 | 162.95 | 160.72 | 3355 | 5.39 | 255 | 1224 | 36.48 |
CHEMPLASTS | EQ | 04-Jul-2022 | 476.00 | 476.00 | 504.40 | 463.25 | 494.00 | 495.95 | 491.18 | 202619 | 995.22 | 9067 | 81293 | 40.12 |
CHENNPETRO | EQ | 04-Jul-2022 | 297.35 | 298.90 | 311.65 | 287.45 | 298.65 | 299.55 | 297.47 | 5005063 | 14888.67 | 61845 | 796654 | 15.92 |
CHEVIOT | EQ | 04-Jul-2022 | 1224.05 | 1239.80 | 1239.80 | 1198.10 | 1201.35 | 1202.95 | 1209.50 | 1452 | 17.56 | 449 | 698 | 48.07 |
CHOICEIN | EQ | 04-Jul-2022 | 384.10 | 388.70 | 393.05 | 385.55 | 391.00 | 390.75 | 390.01 | 266578 | 1039.68 | 1275 | 245182 | 91.97 |
CHOLAFIN | EQ | 04-Jul-2022 | 640.35 | 635.00 | 654.60 | 632.10 | 651.35 | 652.80 | 649.63 | 917061 | 5957.51 | 17974 | 236916 | 25.83 |
CHOLAHLDNG | EQ | 04-Jul-2022 | 605.45 | 600.65 | 611.50 | 600.65 | 609.45 | 607.85 | 607.75 | 5458 | 33.17 | 860 | 2087 | 38.24 |
CIGNITITEC | EQ | 04-Jul-2022 | 472.85 | 464.05 | 481.00 | 460.55 | 466.10 | 468.35 | 472.17 | 46039 | 217.38 | 2601 | 15753 | 34.22 |
CINELINE | EQ | 04-Jul-2022 | 130.95 | 130.00 | 137.45 | 130.00 | 132.55 | 134.20 | 135.23 | 110839 | 149.89 | 678 | 63847 | 57.60 |
CINEVISTA | EQ | 04-Jul-2022 | 11.15 | 11.40 | 11.50 | 10.70 | 11.50 | 11.25 | 11.15 | 8675 | 0.97 | 55 | 4771 | 55.00 |
CIPLA | EQ | 04-Jul-2022 | 949.30 | 944.60 | 950.00 | 928.50 | 932.25 | 930.65 | 934.63 | 1004832 | 9391.44 | 35920 | 401911 | 40.00 |
CLEAN | EQ | 04-Jul-2022 | 1458.95 | 1458.00 | 1500.00 | 1452.00 | 1458.00 | 1457.00 | 1460.40 | 108998 | 1591.81 | 6814 | 81672 | 74.93 |
CLEDUCATE | EQ | 04-Jul-2022 | 119.80 | 119.95 | 121.15 | 118.20 | 120.90 | 120.85 | 119.59 | 17706 | 21.17 | 280 | 14686 | 82.94 |
CLNINDIA | EQ | 04-Jul-2022 | 417.55 | 419.65 | 424.80 | 416.75 | 424.80 | 421.80 | 419.00 | 5567 | 23.33 | 445 | 2893 | 51.97 |
CLSEL | EQ | 04-Jul-2022 | 94.25 | 95.15 | 95.65 | 94.00 | 95.00 | 95.10 | 95.12 | 27438 | 26.10 | 703 | 19298 | 70.33 |
CMICABLES | EQ | 04-Jul-2022 | 22.35 | 22.25 | 22.30 | 20.10 | 21.15 | 21.05 | 21.17 | 32282 | 6.84 | 595 | 18892 | 58.52 |
CMMIPL | ST | 04-Jul-2022 | 13.50 | 13.35 | 13.35 | 13.25 | 13.25 | 13.25 | 13.30 | 45000 | 5.99 | 7 | 45000 | 100.00 |
CMSINFO | EQ | 04-Jul-2022 | 230.05 | 230.45 | 234.45 | 227.45 | 231.35 | 231.40 | 231.20 | 71839 | 166.09 | 4206 | 27730 | 38.60 |
COALINDIA | EQ | 04-Jul-2022 | 183.25 | 183.25 | 185.70 | 179.10 | 182.05 | 182.05 | 181.58 | 8780396 | 15943.88 | 65449 | 2956039 | 33.67 |
COASTCORP | EQ | 04-Jul-2022 | 259.85 | 262.45 | 270.00 | 252.10 | 258.00 | 258.35 | 257.04 | 40336 | 103.68 | 539 | 18161 | 45.02 |
COCHINSHIP | EQ | 04-Jul-2022 | 312.35 | 312.00 | 313.95 | 310.00 | 310.55 | 310.45 | 310.82 | 46305 | 143.93 | 2297 | 28612 | 61.79 |
COFFEEDAY | EQ | 04-Jul-2022 | 43.65 | 43.60 | 43.95 | 42.70 | 43.10 | 43.05 | 43.29 | 439400 | 190.21 | 2933 | 255760 | 58.21 |
COFORGE | EQ | 04-Jul-2022 | 3488.05 | 3510.00 | 3534.85 | 3407.00 | 3490.00 | 3505.85 | 3464.48 | 199527 | 6912.57 | 20340 | 38818 | 19.46 |
COLPAL | EQ | 04-Jul-2022 | 1515.40 | 1506.10 | 1537.90 | 1506.10 | 1520.80 | 1521.60 | 1520.98 | 511438 | 7778.88 | 32106 | 346621 | 67.77 |
COMPINFO | EQ | 04-Jul-2022 | 21.55 | 21.55 | 21.75 | 20.30 | 20.80 | 20.85 | 20.99 | 822412 | 172.64 | 2800 | 409751 | 49.82 |
COMPUSOFT | EQ | 04-Jul-2022 | 23.50 | 23.00 | 24.05 | 23.00 | 23.15 | 23.25 | 23.35 | 143562 | 33.52 | 1031 | 72638 | 50.60 |
CONCOR | EQ | 04-Jul-2022 | 603.30 | 600.00 | 618.40 | 600.00 | 616.90 | 617.45 | 609.03 | 1014667 | 6179.64 | 23530 | 481721 | 47.48 |
CONFIPET | EQ | 04-Jul-2022 | 48.00 | 48.95 | 50.85 | 48.30 | 49.85 | 49.95 | 49.90 | 486003 | 242.52 | 5000 | 294112 | 60.52 |
CONSOFINVT | EQ | 04-Jul-2022 | 119.00 | 119.00 | 121.35 | 119.00 | 120.80 | 120.90 | 120.56 | 1769 | 2.13 | 39 | 1653 | 93.44 |
CONSUMBEES | EQ | 04-Jul-2022 | 74.12 | 73.99 | 75.11 | 73.04 | 75.10 | 74.83 | 74.37 | 8346 | 6.21 | 200 | 5804 | 69.54 |
CONTI | SM | 04-Jul-2022 | 6.80 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3333 | 0.24 | 1 | 3333 | 100.00 |
CONTROLPR | EQ | 04-Jul-2022 | 438.10 | 438.10 | 454.80 | 438.10 | 450.50 | 448.20 | 448.29 | 8358 | 37.47 | 611 | 4690 | 56.11 |
COOLCAPS | SM | 04-Jul-2022 | 112.90 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 109.00 | 9000 | 9.81 | 3 | 9000 | 100.00 |
CORALFINAC | EQ | 04-Jul-2022 | 34.00 | 34.50 | 35.10 | 33.65 | 33.85 | 34.10 | 34.30 | 18403 | 6.31 | 324 | 11334 | 61.59 |
CORDSCABLE | EQ | 04-Jul-2022 | 52.40 | 52.05 | 52.80 | 51.75 | 52.75 | 52.05 | 52.10 | 2610 | 1.36 | 117 | 1542 | 59.08 |
COROMANDEL | EQ | 04-Jul-2022 | 965.30 | 967.50 | 999.90 | 966.00 | 982.10 | 982.05 | 986.26 | 1562173 | 15407.15 | 68004 | 475468 | 30.44 |
COSMOFILMS | EQ | 04-Jul-2022 | 981.30 | 982.90 | 989.00 | 963.30 | 969.40 | 970.10 | 973.01 | 28752 | 279.76 | 3364 | 12705 | 44.19 |
COUNCODOS | EQ | 04-Jul-2022 | 4.10 | 4.35 | 4.35 | 4.10 | 4.25 | 4.20 | 4.23 | 28692 | 1.21 | 125 | 13534 | 47.17 |
CPSEETF | EQ | 04-Jul-2022 | 31.59 | 32.56 | 32.56 | 31.25 | 31.50 | 31.43 | 31.38 | 446495 | 140.12 | 2187 | 352503 | 78.95 |
CRAFTSMAN | EQ | 04-Jul-2022 | 2297.15 | 2330.00 | 2330.00 | 2270.55 | 2286.95 | 2295.90 | 2302.26 | 24497 | 563.99 | 4054 | 14860 | 60.66 |
CREATIVE | EQ | 04-Jul-2022 | 519.55 | 525.70 | 529.15 | 493.60 | 505.00 | 505.20 | 501.72 | 25880 | 129.84 | 418 | 15156 | 58.56 |
CREDITACC | EQ | 04-Jul-2022 | 1017.05 | 1022.15 | 1070.00 | 1016.00 | 1045.00 | 1051.70 | 1045.80 | 160701 | 1680.62 | 16530 | 74230 | 46.19 |
CREST | EQ | 04-Jul-2022 | 171.65 | 172.00 | 174.00 | 170.00 | 170.50 | 170.10 | 172.00 | 2111 | 3.63 | 84 | 1714 | 81.19 |
CRISIL | EQ | 04-Jul-2022 | 3287.55 | 3288.55 | 3326.05 | 3230.85 | 3278.00 | 3299.10 | 3270.95 | 13892 | 454.40 | 3991 | 5266 | 37.91 |
CROMPTON | EQ | 04-Jul-2022 | 349.85 | 348.00 | 356.00 | 347.80 | 349.85 | 349.75 | 352.44 | 1492064 | 5258.63 | 23812 | 1084420 | 72.68 |
CROWN | EQ | 04-Jul-2022 | 31.20 | 32.20 | 32.75 | 30.75 | 32.75 | 32.50 | 32.31 | 12156 | 3.93 | 151 | 10002 | 82.28 |
CSBBANK | EQ | 04-Jul-2022 | 191.55 | 195.80 | 195.80 | 192.40 | 193.95 | 193.95 | 193.98 | 207387 | 402.28 | 2878 | 104424 | 50.35 |
CTE | EQ | 04-Jul-2022 | 50.95 | 52.85 | 52.85 | 50.15 | 50.60 | 50.75 | 51.19 | 7674 | 3.93 | 232 | 3877 | 50.52 |
CUB | EQ | 04-Jul-2022 | 135.45 | 135.15 | 140.05 | 133.95 | 138.25 | 138.35 | 137.90 | 2455089 | 3385.64 | 15473 | 725864 | 29.57 |
CUBEXTUB | EQ | 04-Jul-2022 | 24.55 | 24.65 | 29.45 | 24.00 | 29.45 | 29.45 | 28.33 | 146759 | 41.58 | 494 | 64946 | 44.25 |
CUMMINSIND | EQ | 04-Jul-2022 | 1026.10 | 1028.00 | 1058.85 | 1027.10 | 1047.00 | 1052.15 | 1042.39 | 454505 | 4737.71 | 18539 | 180194 | 39.65 |
CUPID | EQ | 04-Jul-2022 | 215.00 | 216.40 | 222.90 | 215.00 | 222.00 | 221.55 | 219.56 | 13154 | 28.88 | 598 | 8174 | 62.14 |
CYBERMEDIA | EQ | 04-Jul-2022 | 17.00 | 17.55 | 17.55 | 16.35 | 16.95 | 16.95 | 17.01 | 3901 | 0.66 | 43 | 1194 | 30.61 |
CYBERTECH | EQ | 04-Jul-2022 | 133.25 | 132.95 | 137.20 | 132.50 | 135.30 | 134.80 | 134.56 | 29885 | 40.21 | 1094 | 10836 | 36.26 |
CYIENT | EQ | 04-Jul-2022 | 760.50 | 764.35 | 769.00 | 752.50 | 764.00 | 763.65 | 759.38 | 59334 | 450.57 | 6723 | 29942 | 50.46 |
DAAWAT | EQ | 04-Jul-2022 | 74.50 | 75.00 | 77.10 | 74.60 | 76.60 | 76.70 | 76.41 | 686640 | 524.64 | 5579 | 243350 | 35.44 |
DABUR | EQ | 04-Jul-2022 | 511.25 | 511.95 | 526.90 | 511.25 | 524.85 | 525.00 | 521.29 | 2119912 | 11050.98 | 38436 | 897026 | 42.31 |
DALBHARAT | EQ | 04-Jul-2022 | 1326.85 | 1328.70 | 1340.00 | 1292.00 | 1315.00 | 1317.80 | 1315.91 | 561448 | 7388.12 | 31285 | 133476 | 23.77 |
DALMIASUG | EQ | 04-Jul-2022 | 313.25 | 316.70 | 324.00 | 314.00 | 315.50 | 316.35 | 317.99 | 48699 | 154.86 | 3141 | 21956 | 45.09 |
DAMODARIND | EQ | 04-Jul-2022 | 43.50 | 44.30 | 44.30 | 42.05 | 43.40 | 43.70 | 43.38 | 4097 | 1.78 | 94 | 1663 | 40.59 |
DANGEE | EQ | 04-Jul-2022 | 398.35 | 398.50 | 404.75 | 380.10 | 383.50 | 385.35 | 398.51 | 68130 | 271.51 | 1230 | 57473 | 84.36 |
DATAMATICS | EQ | 04-Jul-2022 | 287.45 | 289.80 | 293.55 | 287.50 | 292.25 | 291.25 | 290.71 | 56520 | 164.31 | 2455 | 22502 | 39.81 |
DATAPATTNS | EQ | 04-Jul-2022 | 636.20 | 631.70 | 647.95 | 631.65 | 641.40 | 641.30 | 643.20 | 104053 | 669.27 | 4450 | 74284 | 71.39 |
DBCORP | EQ | 04-Jul-2022 | 77.20 | 77.90 | 78.40 | 77.00 | 77.30 | 77.50 | 77.79 | 26372 | 20.52 | 594 | 15373 | 58.29 |
DBL | EQ | 04-Jul-2022 | 189.80 | 191.90 | 209.95 | 191.90 | 206.60 | 207.80 | 204.15 | 4185405 | 8544.45 | 51411 | 428473 | 10.24 |
DBREALTY | BE | 04-Jul-2022 | 53.45 | 53.45 | 55.80 | 51.05 | 52.80 | 52.05 | 53.51 | 118434 | 63.38 | 813 | - | - |
DBSTOCKBRO | EQ | 04-Jul-2022 | 20.35 | 21.30 | 21.30 | 19.60 | 20.10 | 20.10 | 20.48 | 659 | 0.13 | 43 | 420 | 63.73 |
DCAL | EQ | 04-Jul-2022 | 117.65 | 116.85 | 119.45 | 115.90 | 116.15 | 116.65 | 117.33 | 164726 | 193.27 | 7676 | 42885 | 26.03 |
DCBBANK | EQ | 04-Jul-2022 | 75.15 | 75.70 | 76.25 | 74.75 | 75.85 | 75.60 | 75.60 | 356648 | 269.63 | 3607 | 123494 | 34.63 |
DCM | EQ | 04-Jul-2022 | 65.75 | 67.05 | 67.05 | 63.45 | 64.25 | 64.40 | 64.72 | 21580 | 13.97 | 698 | 11523 | 53.40 |
DCMFINSERV | EQ | 04-Jul-2022 | 3.65 | 3.50 | 3.80 | 3.50 | 3.80 | 3.80 | 3.68 | 8079 | 0.30 | 77 | 6978 | 86.37 |
DCMNVL | EQ | 04-Jul-2022 | 172.60 | 170.60 | 174.25 | 162.25 | 173.85 | 169.05 | 169.35 | 20173 | 34.16 | 546 | 11192 | 55.48 |
DCMSHRIRAM | EQ | 04-Jul-2022 | 950.15 | 955.00 | 960.00 | 937.50 | 940.20 | 942.20 | 949.93 | 31348 | 297.79 | 2372 | 21466 | 68.48 |
DCMSRIND | EQ | 04-Jul-2022 | 73.60 | 75.00 | 75.50 | 70.35 | 72.60 | 72.00 | 73.07 | 120109 | 87.77 | 1756 | 71635 | 59.64 |
DCW | EQ | 04-Jul-2022 | 35.85 | 35.80 | 36.55 | 35.60 | 35.80 | 35.90 | 35.94 | 95044 | 34.15 | 686 | 60376 | 63.52 |
DECCANCE | EQ | 04-Jul-2022 | 465.60 | 469.95 | 478.80 | 466.35 | 471.05 | 472.40 | 471.70 | 3788 | 17.87 | 495 | 2091 | 55.20 |
DEEPAKFERT | EQ | 04-Jul-2022 | 607.75 | 615.90 | 621.05 | 607.55 | 615.05 | 616.10 | 615.80 | 161361 | 993.67 | 8965 | 73676 | 45.66 |
DEEPAKNTR | EQ | 04-Jul-2022 | 1722.95 | 1745.00 | 1774.70 | 1706.00 | 1736.50 | 1741.55 | 1737.28 | 1172209 | 20364.59 | 58020 | 276141 | 23.56 |
DEEPENR | EQ | 04-Jul-2022 | 82.85 | 82.85 | 86.95 | 82.25 | 82.50 | 83.55 | 83.97 | 29863 | 25.08 | 510 | 19895 | 66.62 |
DEEPINDS | EQ | 04-Jul-2022 | 195.90 | 199.00 | 199.00 | 190.00 | 193.70 | 192.70 | 192.71 | 46422 | 89.46 | 1243 | 26953 | 58.06 |
DELHIVERY | EQ | 04-Jul-2022 | 500.95 | 498.00 | 508.80 | 496.05 | 507.30 | 505.95 | 502.41 | 326557 | 1640.65 | 14182 | 191727 | 58.71 |
DELPHIFX | EQ | 04-Jul-2022 | 399.25 | 411.80 | 412.00 | 397.05 | 400.00 | 402.20 | 403.19 | 823 | 3.32 | 54 | 328 | 39.85 |
DELTACORP | EQ | 04-Jul-2022 | 172.85 | 172.55 | 176.85 | 172.10 | 172.80 | 173.20 | 174.13 | 5943152 | 10348.76 | 33619 | 1695263 | 28.52 |
DELTAMAGNT | EQ | 04-Jul-2022 | 74.70 | 78.30 | 78.30 | 71.55 | 71.65 | 72.60 | 73.25 | 2599 | 1.90 | 103 | 1929 | 74.22 |
DEN | EQ | 04-Jul-2022 | 33.30 | 33.05 | 33.40 | 32.90 | 33.05 | 33.10 | 33.16 | 218233 | 72.36 | 1414 | 108248 | 49.60 |
DENORA | EQ | 04-Jul-2022 | 779.35 | 789.00 | 818.30 | 767.05 | 818.30 | 818.30 | 799.53 | 16654 | 133.15 | 1017 | 9620 | 57.76 |
DEVIT | EQ | 04-Jul-2022 | 176.40 | 175.05 | 183.95 | 175.05 | 177.00 | 178.65 | 178.51 | 20250 | 36.15 | 244 | 4060 | 20.05 |
DEVYANI | EQ | 04-Jul-2022 | 158.10 | 158.90 | 162.25 | 157.10 | 160.00 | 159.35 | 159.98 | 2074461 | 3318.74 | 21994 | 1093754 | 52.72 |
DFMFOODS | EQ | 04-Jul-2022 | 223.95 | 222.90 | 224.40 | 217.00 | 217.90 | 217.95 | 219.68 | 37660 | 82.73 | 1833 | 20288 | 53.87 |
DGCONTENT | EQ | 04-Jul-2022 | 16.50 | 17.25 | 17.30 | 16.55 | 17.30 | 17.30 | 17.13 | 171447 | 29.37 | 137 | 164897 | 96.18 |
DHAMPURSUG | EQ | 04-Jul-2022 | 212.45 | 214.55 | 218.70 | 211.60 | 215.00 | 216.25 | 214.72 | 121875 | 261.69 | 6335 | 45190 | 37.08 |
DHANBANK | EQ | 04-Jul-2022 | 11.50 | 11.65 | 12.15 | 11.50 | 12.15 | 12.05 | 11.89 | 327685 | 38.97 | 737 | 141707 | 43.24 |
DHANI | EQ | 04-Jul-2022 | 35.35 | 35.00 | 35.60 | 33.60 | 33.60 | 33.65 | 34.26 | 2981013 | 1021.37 | 10739 | 1708944 | 57.33 |
DHANILOANS | N6 | 04-Jul-2022 | 995.00 | 999.00 | 999.96 | 999.00 | 999.96 | 999.96 | 999.37 | 81 | 0.81 | 4 | 81 | 100.00 |
DHANILOANS | N7 | 04-Jul-2022 | 995.00 | 1004.50 | 1004.50 | 1004.50 | 1004.50 | 1004.50 | 1004.50 | 10 | 0.10 | 1 | 10 | 100.00 |
DHANILOANS | NF | 04-Jul-2022 | 994.05 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 70 | 0.69 | 3 | 70 | 100.00 |
DHANILOANS | NG | 04-Jul-2022 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 70 | 0.68 | 2 | 70 | 100.00 |
DHANILOANS | NU | 04-Jul-2022 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 20 | 0.20 | 2 | 20 | 100.00 |
DHANILOANS | NX | 04-Jul-2022 | 1000.00 | 970.00 | 1000.00 | 970.00 | 1000.00 | 996.00 | 989.21 | 113 | 1.12 | 11 | 113 | 100.00 |
DHANILOANS | NY | 04-Jul-2022 | 952.22 | 952.22 | 952.22 | 952.22 | 952.22 | 952.22 | 952.22 | 1 | 0.01 | 1 | 1 | 100.00 |
DHANILOANS | Y2 | 04-Jul-2022 | 1000.00 | 1016.00 | 1016.00 | 1016.00 | 1016.00 | 1016.00 | 1016.00 | 10 | 0.10 | 1 | 10 | 100.00 |
DHANILOANS | Y5 | 04-Jul-2022 | 995.00 | 1000.00 | 1001.00 | 1000.00 | 1001.00 | 1001.00 | 1000.01 | 113 | 1.13 | 6 | 113 | 100.00 |
DHANUKA | EQ | 04-Jul-2022 | 688.40 | 688.40 | 697.00 | 686.20 | 688.30 | 689.25 | 691.12 | 9412 | 65.05 | 2160 | 2919 | 31.01 |
DHANVARSHA | EQ | 04-Jul-2022 | 99.75 | 102.90 | 103.00 | 93.60 | 96.65 | 98.20 | 98.43 | 293643 | 289.02 | 6505 | 125539 | 42.75 |
DHARAMSI | EQ | 04-Jul-2022 | 363.20 | 362.00 | 376.50 | 357.00 | 375.00 | 374.20 | 371.00 | 10645 | 39.49 | 559 | 7536 | 70.79 |
DHARSUGAR | BE | 04-Jul-2022 | 11.05 | 11.15 | 11.25 | 10.90 | 10.90 | 11.00 | 11.09 | 4994 | 0.55 | 74 | - | - |
DHRUV | EQ | 04-Jul-2022 | 44.85 | 45.40 | 45.40 | 43.10 | 43.10 | 44.05 | 44.37 | 5875 | 2.61 | 128 | 3859 | 65.69 |
DHUNINV | EQ | 04-Jul-2022 | 572.70 | 579.55 | 585.70 | 571.65 | 572.00 | 575.60 | 577.32 | 298 | 1.72 | 70 | 178 | 59.73 |
DIAMONDYD | EQ | 04-Jul-2022 | 643.05 | 634.70 | 687.00 | 634.70 | 670.00 | 677.55 | 675.95 | 62519 | 422.60 | 3374 | 50601 | 80.94 |
DIAPOWER | BZ | 04-Jul-2022 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 684964 | 12.67 | 36 | - | - |
DICIND | EQ | 04-Jul-2022 | 401.90 | 409.20 | 427.00 | 400.05 | 407.50 | 404.50 | 412.01 | 5211 | 21.47 | 482 | 3028 | 58.11 |
DIGISPICE | EQ | 04-Jul-2022 | 27.30 | 28.20 | 28.35 | 27.10 | 28.10 | 27.80 | 27.87 | 33853 | 9.44 | 434 | 17685 | 52.24 |
DIGJAMLMTD | BE | 04-Jul-2022 | 121.00 | 121.00 | 121.00 | 116.75 | 116.85 | 117.25 | 118.54 | 886 | 1.05 | 41 | - | - |
DIL | EQ | 04-Jul-2022 | 47.35 | 48.50 | 49.70 | 47.10 | 49.70 | 49.70 | 49.48 | 180741 | 89.43 | 209 | 72138 | 39.91 |
DISHTV | EQ | 04-Jul-2022 | 12.80 | 12.65 | 13.90 | 12.65 | 12.95 | 13.00 | 12.96 | 2753499 | 356.75 | 2898 | 1238806 | 44.99 |
DIVISLAB | EQ | 04-Jul-2022 | 3637.55 | 3659.90 | 3679.45 | 3595.15 | 3644.95 | 3639.55 | 3629.03 | 199015 | 7222.31 | 23935 | 42877 | 21.54 |
DIVOPPBEES | EQ | 04-Jul-2022 | 41.73 | 41.99 | 42.08 | 40.80 | 42.08 | 42.07 | 41.59 | 7350 | 3.06 | 120 | 5000 | 68.03 |
DIXON | EQ | 04-Jul-2022 | 3595.70 | 3564.75 | 3612.75 | 3548.00 | 3600.00 | 3591.40 | 3581.30 | 119066 | 4264.10 | 13585 | 26273 | 22.07 |
DKEGL | SM | 04-Jul-2022 | 38.15 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 41.00 | 12000 | 4.92 | 4 | 9000 | 75.00 |
DLF | EQ | 04-Jul-2022 | 323.15 | 323.10 | 326.85 | 321.05 | 323.75 | 324.75 | 323.51 | 4171008 | 13493.53 | 41722 | 899554 | 21.57 |
DLINKINDIA | EQ | 04-Jul-2022 | 120.00 | 122.00 | 122.00 | 115.50 | 121.60 | 121.05 | 120.32 | 60820 | 73.18 | 2302 | 29668 | 48.78 |
DMART | EQ | 04-Jul-2022 | 3388.75 | 3530.00 | 3555.00 | 3460.00 | 3501.00 | 3495.50 | 3497.17 | 766616 | 26809.88 | 83780 | 139935 | 18.25 |
DNAMEDIA | BE | 04-Jul-2022 | 3.00 | 3.00 | 3.05 | 2.85 | 2.95 | 2.95 | 2.92 | 78531 | 2.29 | 84 | - | - |
DODLA | EQ | 04-Jul-2022 | 480.45 | 490.40 | 490.75 | 480.05 | 484.60 | 486.10 | 484.47 | 8222 | 39.83 | 1012 | 3041 | 36.99 |
DOLATALGO | EQ | 04-Jul-2022 | 66.55 | 67.20 | 68.30 | 65.20 | 67.90 | 67.65 | 67.19 | 188668 | 126.77 | 1992 | 72747 | 38.56 |
DOLLAR | EQ | 04-Jul-2022 | 463.15 | 470.00 | 470.00 | 454.05 | 460.00 | 457.30 | 459.68 | 37302 | 171.47 | 2001 | 17446 | 46.77 |
DONEAR | EQ | 04-Jul-2022 | 52.00 | 50.70 | 53.05 | 50.70 | 51.20 | 51.80 | 51.98 | 2986 | 1.55 | 55 | 2087 | 69.89 |
DPABHUSHAN | EQ | 04-Jul-2022 | 379.85 | 372.40 | 389.95 | 372.40 | 388.00 | 385.05 | 385.76 | 1264 | 4.88 | 87 | 730 | 57.75 |
DPSCLTD | EQ | 04-Jul-2022 | 11.55 | 11.75 | 12.70 | 11.65 | 12.70 | 12.70 | 12.39 | 142835 | 17.70 | 780 | 96448 | 67.52 |
DPWIRES | EQ | 04-Jul-2022 | 289.05 | 290.05 | 298.70 | 285.05 | 292.00 | 290.60 | 289.03 | 5572 | 16.10 | 683 | 1733 | 31.10 |
DRCSYSTEMS | BE | 04-Jul-2022 | 39.75 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 21 | 0.01 | 2 | - | - |
DREDGECORP | EQ | 04-Jul-2022 | 259.45 | 260.70 | 264.55 | 258.25 | 262.50 | 262.35 | 261.46 | 22438 | 58.67 | 1601 | 7483 | 33.35 |
DRREDDY | EQ | 04-Jul-2022 | 4385.90 | 4362.10 | 4411.25 | 4296.00 | 4340.00 | 4354.45 | 4351.74 | 260698 | 11344.89 | 26861 | 128013 | 49.10 |
DSPN50ETF | EQ | 04-Jul-2022 | 158.47 | 158.30 | 159.19 | 156.30 | 159.17 | 159.09 | 157.49 | 616 | 0.97 | 28 | 300 | 48.70 |
DSPNEWETF | EQ | 04-Jul-2022 | 178.66 | 174.05 | 180.96 | 174.05 | 179.00 | 179.45 | 177.35 | 552 | 0.98 | 36 | 245 | 44.38 |
DSPQ50ETF | EQ | 04-Jul-2022 | 151.02 | 152.00 | 153.45 | 151.50 | 152.50 | 152.50 | 152.00 | 2054 | 3.12 | 52 | 1886 | 91.82 |
DSSL | BE | 04-Jul-2022 | 311.70 | 316.80 | 322.45 | 311.70 | 319.00 | 318.50 | 318.06 | 9823 | 31.24 | 295 | - | - |
DTIL | EQ | 04-Jul-2022 | 210.45 | 207.15 | 213.20 | 207.05 | 209.25 | 210.60 | 211.68 | 484 | 1.02 | 63 | 370 | 76.45 |
DUCON | EQ | 04-Jul-2022 | 18.80 | 18.45 | 18.90 | 17.60 | 17.75 | 17.90 | 18.18 | 146782 | 26.68 | 861 | 96190 | 65.53 |
DUGLOBAL | SM | 04-Jul-2022 | 93.15 | 97.80 | 97.80 | 97.25 | 97.30 | 97.30 | 97.54 | 20000 | 19.51 | 4 | 20000 | 100.00 |
DVL | EQ | 04-Jul-2022 | 195.20 | 199.00 | 199.00 | 194.75 | 195.80 | 196.35 | 196.49 | 4817 | 9.46 | 311 | 2987 | 62.01 |
DWARKESH | EQ | 04-Jul-2022 | 101.40 | 101.70 | 104.55 | 101.00 | 102.25 | 102.60 | 102.56 | 899115 | 922.09 | 8016 | 240739 | 26.78 |
DYNAMATECH | EQ | 04-Jul-2022 | 1805.25 | 1785.00 | 1849.95 | 1785.00 | 1849.90 | 1837.10 | 1821.92 | 4215 | 76.79 | 836 | 2098 | 49.77 |
DYNAMIC | SM | 04-Jul-2022 | 14.65 | 14.65 | 16.05 | 14.65 | 16.00 | 15.80 | 15.61 | 22000 | 3.43 | 11 | 20000 | 90.91 |
DYNPRO | EQ | 04-Jul-2022 | 402.70 | 408.65 | 412.35 | 397.85 | 403.50 | 401.25 | 404.74 | 5657 | 22.90 | 753 | 2781 | 49.16 |
DYNPROPP | E1 | 04-Jul-2022 | 187.15 | 209.00 | 209.00 | 182.85 | 195.15 | 195.15 | 192.48 | 4 | 0.01 | 4 | 2 | 50.00 |
E2E | EQ | 04-Jul-2022 | 136.40 | 138.00 | 143.20 | 138.00 | 143.20 | 143.20 | 142.71 | 26503 | 37.82 | 287 | 17619 | 66.48 |
EASEMYTRIP | EQ | 04-Jul-2022 | 400.25 | 401.90 | 405.90 | 397.55 | 401.00 | 402.20 | 403.05 | 488112 | 1967.32 | 7272 | 264550 | 54.20 |
EASTSILK | BE | 04-Jul-2022 | 4.80 | 4.60 | 4.90 | 4.60 | 4.75 | 4.70 | 4.63 | 16514 | 0.76 | 97 | - | - |
EASUNREYRL | BZ | 04-Jul-2022 | 2.35 | 2.40 | 2.40 | 2.25 | 2.40 | 2.40 | 2.28 | 2141 | 0.05 | 11 | - | - |
EBANK | EQ | 04-Jul-2022 | 3729.00 | 3730.00 | 3730.00 | 3730.00 | 3730.00 | 3730.00 | 3730.00 | 3 | 0.11 | 1 | 3 | 100.00 |
EBBETF0423 | EQ | 04-Jul-2022 | 1175.98 | 1172.00 | 1178.00 | 1172.00 | 1177.01 | 1177.99 | 1177.33 | 17494 | 205.96 | 64 | 16426 | 93.90 |
EBBETF0425 | EQ | 04-Jul-2022 | 1064.99 | 1064.63 | 1067.00 | 1064.52 | 1066.00 | 1065.71 | 1066.14 | 8566 | 91.33 | 62 | 7317 | 85.42 |
EBBETF0430 | EQ | 04-Jul-2022 | 1178.53 | 1188.00 | 1188.00 | 1178.09 | 1180.38 | 1180.64 | 1180.71 | 5643 | 66.63 | 253 | 4729 | 83.80 |
EBBETF0431 | EQ | 04-Jul-2022 | 1049.64 | 1048.00 | 1051.93 | 1048.00 | 1049.80 | 1050.46 | 1050.56 | 16780 | 176.28 | 131 | 13004 | 77.50 |
EC1RG | MF | 04-Jul-2022 | 13.23 | 13.89 | 13.90 | 13.89 | 13.90 | 13.89 | 13.89 | 15000 | 2.08 | 2 | 15000 | 100.00 |
ECLERX | EQ | 04-Jul-2022 | 1904.90 | 1929.00 | 1937.85 | 1900.00 | 1907.00 | 1907.05 | 1911.69 | 30371 | 580.60 | 2887 | 23998 | 79.02 |
ECLFINANCE | NG | 04-Jul-2022 | 996.50 | 996.50 | 998.90 | 985.30 | 998.90 | 998.90 | 994.04 | 506 | 5.03 | 11 | 496 | 98.02 |
ECLFINANCE | NI | 04-Jul-2022 | 1076.00 | 1079.00 | 1079.00 | 1074.20 | 1079.00 | 1079.00 | 1074.77 | 117 | 1.26 | 3 | 117 | 100.00 |
ECLFINANCE | NJ | 04-Jul-2022 | 960.00 | 978.00 | 978.00 | 962.60 | 962.60 | 962.70 | 975.41 | 142 | 1.39 | 5 | 142 | 100.00 |
ECLFINANCE | NK | 04-Jul-2022 | 994.50 | 995.00 | 995.00 | 991.32 | 991.32 | 991.32 | 993.18 | 178 | 1.77 | 5 | 178 | 100.00 |
ECLFINANCE | NO | 04-Jul-2022 | 994.83 | 1000.00 | 1003.99 | 998.01 | 1003.99 | 1003.99 | 999.55 | 219 | 2.19 | 9 | 219 | 100.00 |
ECLFINANCE | NP | 04-Jul-2022 | 1036.20 | 1040.00 | 1040.00 | 1030.00 | 1030.00 | 1030.00 | 1031.50 | 131 | 1.35 | 5 | 131 | 100.00 |
ECLFINANCE | NQ | 04-Jul-2022 | 1381.68 | 1385.00 | 1395.80 | 1385.00 | 1395.80 | 1395.80 | 1391.18 | 487 | 6.78 | 7 | 487 | 100.00 |
ECLFINANCE | NR | 04-Jul-2022 | 1010.00 | 1005.00 | 1007.00 | 1003.01 | 1004.50 | 1005.80 | 1004.84 | 1455 | 14.62 | 28 | 1344 | 92.37 |
ECLFINANCE | NS | 04-Jul-2022 | 1020.00 | 1001.20 | 1010.00 | 1001.20 | 1010.00 | 1010.00 | 1005.60 | 120 | 1.21 | 2 | 60 | 50.00 |
EDELWEISS | EQ | 04-Jul-2022 | 52.15 | 52.10 | 52.50 | 51.45 | 52.40 | 52.30 | 52.05 | 353415 | 183.95 | 2417 | 173599 | 49.12 |
EDUCOMP | BZ | 04-Jul-2022 | 3.05 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.07 | 5920 | 0.18 | 40 | - | - |
EHFLNCD | N5 | 04-Jul-2022 | 978.00 | 1009.85 | 1009.85 | 1009.85 | 1009.85 | 1009.85 | 1009.85 | 10 | 0.10 | 1 | 10 | 100.00 |
EHFLNCD | N6 | 04-Jul-2022 | 950.00 | 958.00 | 959.00 | 907.01 | 945.11 | 945.64 | 944.95 | 935 | 8.84 | 23 | 525 | 56.15 |
EICHERMOT | EQ | 04-Jul-2022 | 2782.80 | 2793.80 | 2805.50 | 2745.75 | 2792.00 | 2796.40 | 2780.12 | 443843 | 12339.38 | 39420 | 154896 | 34.90 |
EIDPARRY | EQ | 04-Jul-2022 | 526.75 | 528.80 | 537.85 | 518.15 | 520.40 | 520.00 | 528.59 | 247384 | 1307.65 | 9251 | 84741 | 34.25 |
EIFFL | EQ | 04-Jul-2022 | 113.95 | 112.90 | 112.95 | 108.05 | 112.50 | 112.45 | 111.64 | 338 | 0.38 | 38 | 179 | 52.96 |
EIHAHOTELS | EQ | 04-Jul-2022 | 365.25 | 367.10 | 369.50 | 360.00 | 362.45 | 364.95 | 364.39 | 3094 | 11.27 | 188 | 1457 | 47.09 |
EIHOTEL | EQ | 04-Jul-2022 | 126.70 | 127.35 | 128.35 | 125.85 | 125.85 | 126.60 | 127.14 | 185095 | 235.32 | 4380 | 90361 | 48.82 |
EIMCOELECO | EQ | 04-Jul-2022 | 380.05 | 375.15 | 398.00 | 375.00 | 381.00 | 382.60 | 385.36 | 5260 | 20.27 | 436 | 2873 | 54.62 |
EKC | EQ | 04-Jul-2022 | 189.70 | 193.35 | 195.80 | 184.40 | 187.50 | 188.30 | 189.39 | 214406 | 406.06 | 4098 | 117461 | 54.78 |
ELDEHSG | EQ | 04-Jul-2022 | 541.30 | 556.35 | 556.35 | 537.65 | 550.00 | 549.45 | 548.09 | 378 | 2.07 | 57 | 203 | 53.70 |
ELECON | EQ | 04-Jul-2022 | 261.15 | 261.20 | 268.80 | 258.80 | 264.00 | 264.15 | 263.21 | 528633 | 1391.39 | 9346 | 116280 | 22.00 |
ELECTCAST | EQ | 04-Jul-2022 | 31.10 | 31.30 | 32.25 | 31.30 | 31.50 | 31.65 | 31.68 | 340519 | 107.87 | 1557 | 196681 | 57.76 |
ELECTHERM | EQ | 04-Jul-2022 | 90.45 | 91.60 | 91.60 | 88.30 | 88.55 | 89.05 | 89.91 | 24638 | 22.15 | 476 | 19302 | 78.34 |
ELGIEQUIP | EQ | 04-Jul-2022 | 346.25 | 348.70 | 357.80 | 334.05 | 343.05 | 344.10 | 341.11 | 364521 | 1243.41 | 16348 | 130659 | 35.84 |
ELGIRUBCO | EQ | 04-Jul-2022 | 28.95 | 29.55 | 29.80 | 28.00 | 28.85 | 28.65 | 28.80 | 16743 | 4.82 | 149 | 7646 | 45.67 |
EMAMILTD | EQ | 04-Jul-2022 | 426.25 | 426.25 | 437.20 | 420.95 | 436.55 | 435.45 | 431.09 | 112905 | 486.72 | 4771 | 33522 | 29.69 |
EMAMIPAP | EQ | 04-Jul-2022 | 139.50 | 142.25 | 144.85 | 136.60 | 141.35 | 141.20 | 142.74 | 45813 | 65.39 | 1523 | 19975 | 43.60 |
EMAMIREAL | EQ | 04-Jul-2022 | 62.60 | 62.10 | 65.50 | 62.10 | 64.55 | 64.40 | 63.69 | 36249 | 23.09 | 371 | 23562 | 65.00 |
EMBASSY | RR | 04-Jul-2022 | 371.34 | 371.34 | 372.70 | 363.00 | 367.00 | 367.18 | 366.90 | 359621 | 1319.46 | 7857 | 301114 | 83.73 |
EMKAY | EQ | 04-Jul-2022 | 64.65 | 65.00 | 66.15 | 64.00 | 65.00 | 64.75 | 64.84 | 11652 | 7.56 | 332 | 7268 | 62.38 |
EMKAYTOOLS | SM | 04-Jul-2022 | 276.90 | 275.00 | 290.65 | 275.00 | 275.00 | 275.00 | 280.22 | 1800 | 5.04 | 3 | 1800 | 100.00 |
EMMBI | EQ | 04-Jul-2022 | 80.75 | 82.25 | 82.25 | 80.00 | 82.00 | 81.30 | 81.20 | 8744 | 7.10 | 512 | 4607 | 52.69 |
EMUDHRA | EQ | 04-Jul-2022 | 252.50 | 250.00 | 252.00 | 246.00 | 247.00 | 246.95 | 248.49 | 18303 | 45.48 | 1413 | 9922 | 54.21 |
ENDURANCE | EQ | 04-Jul-2022 | 1410.95 | 1418.40 | 1450.00 | 1411.00 | 1440.10 | 1444.70 | 1432.49 | 70123 | 1004.50 | 4665 | 53850 | 76.79 |
ENERGYDEV | EQ | 04-Jul-2022 | 15.20 | 14.85 | 15.45 | 14.55 | 15.20 | 15.05 | 14.93 | 54564 | 8.14 | 310 | 36517 | 66.93 |
ENGINERSIN | EQ | 04-Jul-2022 | 58.75 | 58.90 | 60.70 | 58.35 | 59.50 | 59.55 | 59.60 | 600071 | 357.61 | 4671 | 258051 | 43.00 |
ENIL | EQ | 04-Jul-2022 | 173.40 | 174.50 | 179.30 | 173.35 | 176.90 | 174.55 | 175.07 | 13372 | 23.41 | 271 | 9938 | 74.32 |
EPL | EQ | 04-Jul-2022 | 157.55 | 158.50 | 158.95 | 153.15 | 155.00 | 155.30 | 155.56 | 205844 | 320.21 | 7385 | 116915 | 56.80 |
EQUIPPP | BE | 04-Jul-2022 | 52.80 | 52.00 | 55.00 | 51.20 | 53.80 | 52.85 | 52.88 | 1102 | 0.58 | 46 | - | - |
EQUITAS | EQ | 04-Jul-2022 | 82.90 | 82.90 | 84.50 | 81.55 | 83.55 | 83.50 | 82.64 | 319953 | 264.40 | 4054 | 205205 | 64.14 |
EQUITASBNK | EQ | 04-Jul-2022 | 39.35 | 39.50 | 39.50 | 38.80 | 39.20 | 39.20 | 39.09 | 294014 | 114.92 | 5371 | 136335 | 46.37 |
ERFLNCDI | N5 | 04-Jul-2022 | 893.16 | 894.00 | 894.00 | 890.00 | 890.00 | 890.00 | 893.23 | 310 | 2.77 | 6 | 310 | 100.00 |
ERFLNCDI | N6 | 04-Jul-2022 | 900.00 | 900.00 | 900.00 | 896.00 | 896.00 | 896.00 | 896.11 | 38 | 0.34 | 2 | 38 | 100.00 |
ERIS | EQ | 04-Jul-2022 | 653.45 | 653.45 | 658.35 | 634.55 | 638.00 | 638.65 | 644.39 | 7643 | 49.25 | 1747 | 4335 | 56.72 |
EROSMEDIA | EQ | 04-Jul-2022 | 23.40 | 23.40 | 23.65 | 22.65 | 22.80 | 22.90 | 23.02 | 299003 | 68.84 | 1402 | 208863 | 69.85 |
ESABINDIA | EQ | 04-Jul-2022 | 3431.75 | 3400.00 | 3448.95 | 3351.10 | 3400.90 | 3395.50 | 3388.08 | 3461 | 117.26 | 900 | 1970 | 56.92 |
ESCORTS | EQ | 04-Jul-2022 | 1466.50 | 1476.70 | 1531.15 | 1467.20 | 1530.50 | 1527.45 | 1510.10 | 1100689 | 16621.46 | 31691 | 303018 | 27.53 |
ESSARSHPNG | EQ | 04-Jul-2022 | 6.90 | 7.00 | 7.10 | 6.85 | 6.90 | 6.90 | 6.96 | 100349 | 6.99 | 373 | 72830 | 72.58 |
ESSENTIA | EQ | 04-Jul-2022 | 2.60 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 110188 | 2.98 | 9 | 110188 | 100.00 |
ESTER | EQ | 04-Jul-2022 | 121.05 | 121.90 | 129.50 | 121.05 | 126.95 | 127.25 | 125.83 | 110926 | 139.58 | 2978 | 53491 | 48.22 |
ETHOSLTD | EQ | 04-Jul-2022 | 785.05 | 773.10 | 789.95 | 773.10 | 785.00 | 785.65 | 782.10 | 2871 | 22.45 | 506 | 1163 | 40.51 |
EUROBOND | SM | 04-Jul-2022 | 94.75 | 91.25 | 96.75 | 91.25 | 96.70 | 96.70 | 95.11 | 16000 | 15.22 | 8 | 2000 | 12.50 |
EVEREADY | EQ | 04-Jul-2022 | 317.60 | 314.00 | 320.10 | 311.45 | 314.60 | 314.95 | 315.32 | 105014 | 331.13 | 2958 | 34071 | 32.44 |
EVERESTIND | EQ | 04-Jul-2022 | 528.75 | 530.30 | 534.30 | 516.40 | 520.05 | 520.85 | 523.76 | 16036 | 83.99 | 2642 | 7693 | 47.97 |
EXCEL | EQ | 04-Jul-2022 | 7.65 | 7.85 | 8.00 | 7.30 | 7.95 | 8.00 | 7.79 | 1427890 | 111.21 | 1242 | 477764 | 33.46 |
EXCELINDUS | EQ | 04-Jul-2022 | 1197.10 | 1212.30 | 1238.00 | 1192.05 | 1223.00 | 1226.00 | 1216.92 | 7173 | 87.29 | 1663 | 2791 | 38.91 |
EXIDEIND | EQ | 04-Jul-2022 | 141.40 | 141.80 | 143.00 | 141.00 | 142.55 | 142.80 | 142.14 | 677338 | 962.78 | 8647 | 230696 | 34.06 |
EXPLEOSOL | EQ | 04-Jul-2022 | 1231.75 | 1238.80 | 1253.70 | 1219.35 | 1225.00 | 1224.75 | 1231.86 | 9891 | 121.84 | 1088 | 6789 | 68.64 |
EXXARO | EQ | 04-Jul-2022 | 106.65 | 105.40 | 108.00 | 102.10 | 104.60 | 105.30 | 105.26 | 34479 | 36.29 | 836 | 16262 | 47.16 |
FACT | EQ | 04-Jul-2022 | 94.65 | 95.45 | 99.80 | 95.30 | 97.30 | 97.60 | 98.08 | 320866 | 314.71 | 6784 | 70539 | 21.98 |
FAIRCHEMOR | EQ | 04-Jul-2022 | 1457.15 | 1465.00 | 1510.00 | 1444.10 | 1499.00 | 1499.70 | 1486.42 | 5742 | 85.35 | 2020 | 3030 | 52.77 |
FCL | EQ | 04-Jul-2022 | 188.80 | 191.00 | 195.00 | 188.85 | 192.70 | 192.80 | 192.05 | 314353 | 603.71 | 6533 | 122957 | 39.11 |
FCONSUMER | EQ | 04-Jul-2022 | 1.95 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | 1.95 | 4675451 | 90.98 | 10963 | 2597758 | 55.56 |
FCSSOFT | EQ | 04-Jul-2022 | 2.95 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | 2.94 | 2166796 | 63.67 | 3057 | 1360104 | 62.77 |
FDC | EQ | 04-Jul-2022 | 245.60 | 244.05 | 250.00 | 241.30 | 245.50 | 247.95 | 245.47 | 51973 | 127.58 | 2905 | 28547 | 54.93 |
FEDERALBNK | EQ | 04-Jul-2022 | 93.65 | 94.25 | 95.50 | 93.15 | 95.10 | 95.20 | 94.52 | 13501261 | 12760.97 | 45059 | 3270805 | 24.23 |
FEL | EQ | 04-Jul-2022 | 3.10 | 3.20 | 3.25 | 3.05 | 3.10 | 3.10 | 3.16 | 1015410 | 32.14 | 4068 | 499250 | 49.17 |
FELDVR | EQ | 04-Jul-2022 | 7.65 | 7.95 | 7.95 | 7.55 | 7.55 | 7.60 | 7.67 | 19201 | 1.47 | 121 | 11347 | 59.10 |
FIBERWEB | EQ | 04-Jul-2022 | 35.70 | 36.00 | 37.50 | 36.00 | 37.50 | 36.90 | 36.55 | 12617 | 4.61 | 261 | 8044 | 63.76 |
FIDEL | SM | 04-Jul-2022 | 56.85 | 57.00 | 59.00 | 57.00 | 57.50 | 57.50 | 58.16 | 30000 | 17.45 | 9 | 24000 | 80.00 |
FIEMIND | EQ | 04-Jul-2022 | 1346.10 | 1339.45 | 1495.50 | 1339.45 | 1469.80 | 1455.05 | 1441.49 | 707741 | 10202.03 | 53254 | 151144 | 21.36 |
FILATEX | EQ | 04-Jul-2022 | 94.20 | 94.95 | 95.20 | 92.70 | 93.75 | 93.60 | 94.16 | 190403 | 179.28 | 3891 | 61097 | 32.09 |
FINCABLES | EQ | 04-Jul-2022 | 378.40 | 380.80 | 382.95 | 378.15 | 379.35 | 381.00 | 380.47 | 31210 | 118.75 | 2032 | 18150 | 58.15 |
FINEORG | EQ | 04-Jul-2022 | 4833.85 | 4867.90 | 4897.20 | 4835.90 | 4872.70 | 4869.35 | 4868.46 | 16942 | 824.81 | 4116 | 7768 | 45.85 |
FINOPB | EQ | 04-Jul-2022 | 238.55 | 240.00 | 246.00 | 236.85 | 244.95 | 244.00 | 242.26 | 16428 | 39.80 | 1294 | 7993 | 48.65 |
FINPIPE | EQ | 04-Jul-2022 | 136.70 | 137.10 | 138.50 | 136.00 | 137.20 | 137.05 | 136.80 | 168200 | 230.10 | 4373 | 95994 | 57.07 |
FLEXITUFF | EQ | 04-Jul-2022 | 30.00 | 31.00 | 31.50 | 28.50 | 29.90 | 29.75 | 30.23 | 127634 | 38.59 | 784 | 72307 | 56.65 |
FLFL | BE | 04-Jul-2022 | 16.80 | 16.90 | 16.95 | 16.20 | 16.25 | 16.25 | 16.36 | 59737 | 9.78 | 428 | - | - |
FLUOROCHEM | EQ | 04-Jul-2022 | 2762.15 | 2760.05 | 2780.30 | 2705.10 | 2723.15 | 2729.60 | 2749.31 | 29520 | 811.60 | 3117 | 21793 | 73.82 |
FMGOETZE | EQ | 04-Jul-2022 | 279.80 | 279.90 | 283.40 | 278.35 | 282.10 | 282.40 | 281.85 | 17294 | 48.74 | 401 | 14075 | 81.39 |
FMNL | EQ | 04-Jul-2022 | 4.95 | 5.00 | 5.10 | 4.80 | 4.80 | 4.85 | 4.90 | 76355 | 3.74 | 217 | 47481 | 62.18 |
FOCUS | EQ | 04-Jul-2022 | 104.35 | 109.00 | 109.00 | 102.15 | 104.70 | 107.00 | 107.12 | 3354 | 3.59 | 37 | 2770 | 82.59 |
FOODSIN | EQ | 04-Jul-2022 | 69.95 | 69.80 | 71.00 | 69.00 | 69.55 | 70.05 | 70.23 | 13589 | 9.54 | 243 | 8430 | 62.04 |
FORCEMOT | EQ | 04-Jul-2022 | 1006.90 | 1016.00 | 1034.80 | 1002.20 | 1006.00 | 1008.40 | 1013.24 | 31404 | 318.20 | 3291 | 10632 | 33.86 |
FORTIS | EQ | 04-Jul-2022 | 235.90 | 236.00 | 242.75 | 233.95 | 241.00 | 241.50 | 239.92 | 660194 | 1583.96 | 8798 | 437279 | 66.23 |
FOSECOIND | EQ | 04-Jul-2022 | 1561.10 | 1571.00 | 1583.95 | 1555.00 | 1582.00 | 1577.60 | 1569.38 | 764 | 11.99 | 193 | 547 | 71.60 |
FRETAIL | EQ | 04-Jul-2022 | 6.65 | 6.75 | 6.75 | 6.40 | 6.65 | 6.65 | 6.56 | 3241865 | 212.67 | 10139 | 1742234 | 53.74 |
FSC | BE | 04-Jul-2022 | 29.55 | 29.85 | 30.30 | 28.70 | 29.30 | 28.85 | 29.35 | 21366 | 6.27 | 244 | - | - |
FSL | EQ | 04-Jul-2022 | 103.80 | 103.80 | 103.90 | 101.05 | 101.70 | 101.85 | 101.98 | 1048982 | 1069.79 | 7490 | 264610 | 25.23 |
GABRIEL | EQ | 04-Jul-2022 | 130.90 | 131.45 | 136.90 | 131.25 | 133.00 | 132.65 | 134.32 | 767071 | 1030.34 | 13136 | 278633 | 36.32 |
GAEL | EQ | 04-Jul-2022 | 275.15 | 275.95 | 289.80 | 275.95 | 282.10 | 282.20 | 284.17 | 493746 | 1403.10 | 16745 | 128664 | 26.06 |
GAIL | EQ | 04-Jul-2022 | 132.35 | 131.00 | 134.35 | 130.95 | 133.60 | 133.55 | 133.23 | 4335993 | 5776.71 | 21910 | 1484243 | 34.23 |
GAL | EQ | 04-Jul-2022 | 3.20 | 3.20 | 3.30 | 3.10 | 3.20 | 3.15 | 3.18 | 46803 | 1.49 | 210 | 28251 | 60.36 |
GALAXYSURF | EQ | 04-Jul-2022 | 2848.85 | 2830.00 | 2864.00 | 2830.00 | 2850.00 | 2849.30 | 2847.07 | 4867 | 138.57 | 1712 | 2907 | 59.73 |
GALLANTT | EQ | 04-Jul-2022 | 72.50 | 73.40 | 73.40 | 69.35 | 69.90 | 69.75 | 70.55 | 51985 | 36.68 | 958 | 37182 | 71.52 |
GANDHITUBE | EQ | 04-Jul-2022 | 359.00 | 359.00 | 359.85 | 347.25 | 348.00 | 348.15 | 352.06 | 2357 | 8.30 | 239 | 1808 | 76.71 |
GANECOS | EQ | 04-Jul-2022 | 592.40 | 591.50 | 611.35 | 591.50 | 594.50 | 598.05 | 598.74 | 14783 | 88.51 | 2825 | 7215 | 48.81 |
GANESHBE | EQ | 04-Jul-2022 | 118.90 | 119.70 | 121.80 | 117.25 | 119.20 | 118.95 | 119.57 | 102547 | 122.62 | 2325 | 54438 | 53.09 |
GANESHHOUC | EQ | 04-Jul-2022 | 246.05 | 251.65 | 252.55 | 245.90 | 247.15 | 250.30 | 249.38 | 7752 | 19.33 | 318 | 3836 | 49.48 |
GANGAFORGE | EQ | 04-Jul-2022 | 5.60 | 5.70 | 5.75 | 5.40 | 5.55 | 5.50 | 5.52 | 120234 | 6.63 | 385 | 70700 | 58.80 |
GANGESSECU | EQ | 04-Jul-2022 | 105.50 | 107.55 | 109.15 | 104.55 | 108.95 | 106.20 | 106.59 | 2859 | 3.05 | 227 | 763 | 26.69 |
GANGOTRI | BE | 04-Jul-2022 | 1.00 | 1.00 | 1.05 | 0.95 | 0.95 | 0.95 | 0.95 | 6468 | 0.06 | 25 | - | - |
GARFIBRES | EQ | 04-Jul-2022 | 3023.45 | 3037.95 | 3089.95 | 3036.95 | 3061.85 | 3075.20 | 3071.85 | 5276 | 162.07 | 2354 | 2482 | 47.04 |
GATEWAY | EQ | 04-Jul-2022 | 66.25 | 67.40 | 67.65 | 66.00 | 66.90 | 66.80 | 66.97 | 181829 | 121.77 | 1136 | 144741 | 79.60 |
GATI | EQ | 04-Jul-2022 | 133.80 | 134.70 | 135.60 | 133.10 | 134.95 | 134.50 | 134.22 | 145832 | 195.74 | 2544 | 42320 | 29.02 |
GAYAHWS | BE | 04-Jul-2022 | 0.75 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 22393 | 0.16 | 15 | - | - |
GAYAPROJ | EQ | 04-Jul-2022 | 16.25 | 16.35 | 16.60 | 14.85 | 15.10 | 15.05 | 15.24 | 2158824 | 329.11 | 6343 | 1383618 | 64.09 |
GEECEE | EQ | 04-Jul-2022 | 126.90 | 126.90 | 132.65 | 125.15 | 132.65 | 132.15 | 130.15 | 5303 | 6.90 | 422 | 3287 | 61.98 |
GEEKAYWIRE | EQ | 04-Jul-2022 | 77.05 | 75.55 | 78.00 | 75.15 | 76.25 | 76.25 | 76.88 | 11967 | 9.20 | 210 | 9628 | 80.45 |
GENCON | EQ | 04-Jul-2022 | 31.80 | 31.00 | 32.20 | 30.90 | 31.10 | 31.10 | 31.30 | 3311 | 1.04 | 110 | 2214 | 66.87 |
GENESYS | BE | 04-Jul-2022 | 558.35 | 580.05 | 580.05 | 558.50 | 575.00 | 573.95 | 571.61 | 11515 | 65.82 | 197 | - | - |
GENUSPAPER | EQ | 04-Jul-2022 | 16.20 | 16.45 | 16.95 | 16.20 | 16.25 | 16.35 | 16.58 | 225920 | 37.46 | 920 | 145411 | 64.36 |
GENUSPOWER | EQ | 04-Jul-2022 | 74.05 | 74.60 | 75.60 | 72.60 | 73.00 | 73.25 | 73.95 | 298815 | 220.97 | 3561 | 150857 | 50.49 |
GEOJITFSL | EQ | 04-Jul-2022 | 51.40 | 50.60 | 51.85 | 48.60 | 49.70 | 49.55 | 49.93 | 229938 | 114.81 | 2758 | 111200 | 48.36 |
GEPIL | EQ | 04-Jul-2022 | 129.95 | 130.05 | 132.95 | 128.00 | 128.00 | 128.60 | 129.71 | 48742 | 63.22 | 1431 | 33706 | 69.15 |
GESHIP | EQ | 04-Jul-2022 | 391.00 | 388.10 | 399.00 | 387.15 | 399.00 | 396.90 | 392.88 | 104199 | 409.37 | 3452 | 59933 | 57.52 |
GET&D | EQ | 04-Jul-2022 | 98.75 | 99.65 | 101.90 | 98.60 | 101.00 | 100.65 | 100.35 | 26504 | 26.60 | 596 | 15078 | 56.89 |
GFLLIMITED | EQ | 04-Jul-2022 | 66.05 | 65.95 | 66.95 | 64.00 | 64.70 | 64.80 | 65.45 | 24451 | 16.00 | 285 | 15046 | 61.54 |
GFSTEELS | BE | 04-Jul-2022 | 3.00 | 2.85 | 3.15 | 2.85 | 2.85 | 2.85 | 2.97 | 956 | 0.03 | 4 | - | - |
GHCL | EQ | 04-Jul-2022 | 584.00 | 581.00 | 592.95 | 571.25 | 583.40 | 584.75 | 581.51 | 224953 | 1308.13 | 8418 | 97467 | 43.33 |
GICHSGFIN | EQ | 04-Jul-2022 | 117.15 | 117.20 | 120.65 | 117.20 | 119.65 | 119.85 | 119.19 | 35913 | 42.80 | 868 | 20326 | 56.60 |
GICL | SM | 04-Jul-2022 | 84.20 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 7500 | 6.63 | 1 | 7500 | 100.00 |
GICRE | EQ | 04-Jul-2022 | 115.45 | 115.00 | 116.55 | 113.85 | 115.35 | 115.65 | 115.40 | 120466 | 139.02 | 3200 | 38567 | 32.01 |
GILLANDERS | EQ | 04-Jul-2022 | 59.95 | 60.00 | 61.95 | 58.60 | 59.00 | 59.45 | 59.93 | 2849 | 1.71 | 112 | 2108 | 73.99 |
GILLETTE | EQ | 04-Jul-2022 | 5037.15 | 5058.25 | 5058.70 | 5000.00 | 5000.00 | 5017.05 | 5025.97 | 1151 | 57.85 | 554 | 670 | 58.21 |
GILT5YBEES | EQ | 04-Jul-2022 | 48.67 | 48.80 | 48.87 | 48.74 | 48.82 | 48.81 | 48.80 | 80722 | 39.39 | 230 | 44528 | 55.16 |
GINNIFILA | EQ | 04-Jul-2022 | 38.90 | 39.45 | 40.95 | 38.80 | 40.25 | 40.10 | 40.26 | 144437 | 58.15 | 848 | 83250 | 57.64 |
GIPCL | EQ | 04-Jul-2022 | 76.90 | 77.00 | 77.25 | 76.85 | 77.00 | 77.05 | 77.05 | 31637 | 24.38 | 1260 | 14642 | 46.28 |
GIRIRAJ | SM | 04-Jul-2022 | 127.90 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1200 | 1.52 | 1 | 1200 | 100.00 |
GKWLIMITED | EQ | 04-Jul-2022 | 542.30 | 550.35 | 550.35 | 531.00 | 544.00 | 544.30 | 540.46 | 74 | 0.40 | 23 | 50 | 67.57 |
GLAND | EQ | 04-Jul-2022 | 2652.90 | 2637.40 | 2650.00 | 2575.30 | 2585.00 | 2594.50 | 2593.03 | 609224 | 15797.35 | 32499 | 520421 | 85.42 |
GLAXO | EQ | 04-Jul-2022 | 1501.50 | 1524.05 | 1539.00 | 1512.55 | 1531.00 | 1531.75 | 1526.36 | 61822 | 943.62 | 7373 | 36236 | 58.61 |
GLENMARK | EQ | 04-Jul-2022 | 394.10 | 394.10 | 397.40 | 384.00 | 387.25 | 387.05 | 388.31 | 516473 | 2005.52 | 9060 | 63085 | 12.21 |
GLFL | EQ | 04-Jul-2022 | 3.00 | 3.15 | 3.15 | 3.00 | 3.15 | 3.15 | 3.11 | 34450 | 1.07 | 82 | 31860 | 92.48 |
GLOBAL | BE | 04-Jul-2022 | 159.90 | 163.80 | 167.85 | 161.00 | 167.85 | 167.85 | 167.15 | 24634 | 41.18 | 183 | - | - |
GLOBALVECT | EQ | 04-Jul-2022 | 44.15 | 43.15 | 44.20 | 43.15 | 44.15 | 44.05 | 43.78 | 3278 | 1.44 | 90 | 2092 | 63.82 |
GLOBE | EQ | 04-Jul-2022 | 7.65 | 7.65 | 7.95 | 7.55 | 7.70 | 7.70 | 7.74 | 690059 | 53.42 | 967 | 297498 | 43.11 |
GLOBUSSPR | EQ | 04-Jul-2022 | 929.20 | 939.00 | 959.90 | 923.30 | 940.00 | 937.70 | 940.88 | 98338 | 925.24 | 8516 | 22799 | 23.18 |
GLS | EQ | 04-Jul-2022 | 442.40 | 443.70 | 449.70 | 442.10 | 447.50 | 447.75 | 446.93 | 20902 | 93.42 | 1431 | 13786 | 65.96 |
GMBREW | EQ | 04-Jul-2022 | 596.60 | 601.90 | 620.00 | 592.30 | 597.15 | 596.90 | 608.26 | 53394 | 324.77 | 2810 | 30098 | 56.37 |
GMDCLTD | EQ | 04-Jul-2022 | 131.80 | 132.90 | 138.90 | 132.50 | 138.00 | 137.90 | 135.98 | 1814939 | 2467.87 | 14855 | 434182 | 23.92 |
GMMPFAUDLR | EQ | 04-Jul-2022 | 4328.80 | 4394.95 | 4425.00 | 4300.00 | 4303.15 | 4310.15 | 4353.90 | 22204 | 966.74 | 7429 | 12544 | 56.49 |
GMRINFRA | EQ | 04-Jul-2022 | 34.50 | 34.45 | 34.65 | 33.45 | 33.95 | 33.95 | 34.00 | 7255330 | 2466.63 | 37025 | 3016648 | 41.58 |
GMRP&UI | EQ | 04-Jul-2022 | 20.10 | 20.45 | 21.10 | 19.80 | 21.00 | 21.00 | 20.76 | 567866 | 117.89 | 1971 | 369345 | 65.04 |
GNA | EQ | 04-Jul-2022 | 500.05 | 501.00 | 547.95 | 498.80 | 535.90 | 536.60 | 532.75 | 153825 | 819.50 | 7405 | 42501 | 27.63 |
GNFC | EQ | 04-Jul-2022 | 581.05 | 580.00 | 605.00 | 578.00 | 602.00 | 597.95 | 592.97 | 1717507 | 10184.23 | 30834 | 297127 | 17.30 |
GOACARBON | EQ | 04-Jul-2022 | 374.10 | 377.40 | 377.40 | 363.45 | 367.00 | 366.10 | 367.81 | 26064 | 95.87 | 1828 | 15667 | 60.11 |
GOCLCORP | EQ | 04-Jul-2022 | 268.35 | 270.60 | 279.00 | 270.05 | 272.20 | 273.15 | 275.24 | 13023 | 35.84 | 469 | 8240 | 63.27 |
GOCOLORS | EQ | 04-Jul-2022 | 986.00 | 986.00 | 995.40 | 980.00 | 989.95 | 988.15 | 987.31 | 5411 | 53.42 | 1371 | 2381 | 44.00 |
GODFRYPHLP | EQ | 04-Jul-2022 | 1068.20 | 1073.55 | 1079.85 | 1055.15 | 1068.00 | 1063.70 | 1064.49 | 16323 | 173.76 | 1623 | 11984 | 73.42 |
GODHA | EQ | 04-Jul-2022 | 7.65 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 83951 | 6.13 | 435 | 83951 | 100.00 |
GODREJAGRO | EQ | 04-Jul-2022 | 503.65 | 506.65 | 509.80 | 502.05 | 505.30 | 505.80 | 506.01 | 53703 | 271.74 | 3618 | 23486 | 43.73 |
GODREJCP | EQ | 04-Jul-2022 | 781.50 | 784.00 | 817.00 | 783.00 | 816.55 | 812.95 | 801.99 | 1908043 | 15302.22 | 54018 | 762519 | 39.96 |
GODREJIND | EQ | 04-Jul-2022 | 425.30 | 427.50 | 427.50 | 419.05 | 421.40 | 420.35 | 421.81 | 72778 | 306.98 | 3280 | 50483 | 69.37 |
GODREJPROP | EQ | 04-Jul-2022 | 1227.80 | 1227.80 | 1248.00 | 1225.70 | 1231.10 | 1236.55 | 1236.26 | 574775 | 7105.70 | 23014 | 147621 | 25.68 |
GOENKA | BZ | 04-Jul-2022 | 1.95 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 1.98 | 104860 | 2.08 | 186 | - | - |
GOKEX | EQ | 04-Jul-2022 | 341.10 | 342.60 | 351.60 | 341.45 | 349.80 | 349.70 | 348.76 | 131671 | 459.21 | 7529 | 53899 | 40.93 |
GOKUL | EQ | 04-Jul-2022 | 30.35 | 30.90 | 31.95 | 30.20 | 30.70 | 30.75 | 30.71 | 90365 | 27.75 | 1715 | 42920 | 47.50 |
GOKULAGRO | EQ | 04-Jul-2022 | 93.80 | 96.50 | 96.50 | 94.45 | 96.00 | 95.95 | 95.66 | 33133 | 31.69 | 701 | 20286 | 61.23 |
GOLDBEES | EQ | 04-Jul-2022 | 44.36 | 45.05 | 45.05 | 41.70 | 44.65 | 44.68 | 44.76 | 3696528 | 1654.49 | 31239 | 2924175 | 79.11 |
GOLDENTOBC | BE | 04-Jul-2022 | 83.25 | 84.85 | 84.85 | 83.15 | 83.35 | 84.05 | 84.21 | 2815 | 2.37 | 130 | - | - |
GOLDIAM | EQ | 04-Jul-2022 | 138.65 | 140.50 | 143.30 | 137.20 | 137.75 | 138.55 | 140.04 | 74766 | 104.70 | 2922 | 31055 | 41.54 |
GOLDSHARE | EQ | 04-Jul-2022 | 44.30 | 44.00 | 45.00 | 44.00 | 44.80 | 44.80 | 44.86 | 62863 | 28.20 | 630 | 44026 | 70.03 |
GOLDTECH | EQ | 04-Jul-2022 | 45.25 | 46.00 | 46.00 | 43.50 | 44.15 | 44.55 | 44.68 | 16764 | 7.49 | 236 | 8711 | 51.96 |
GOODLUCK | EQ | 04-Jul-2022 | 286.20 | 287.80 | 292.00 | 285.50 | 289.90 | 289.60 | 289.51 | 34148 | 98.86 | 1046 | 13030 | 38.16 |
GOODYEAR | EQ | 04-Jul-2022 | 1034.95 | 1047.50 | 1052.00 | 1040.00 | 1048.90 | 1049.10 | 1047.09 | 17395 | 182.14 | 2330 | 10177 | 58.51 |
GPIL | EQ | 04-Jul-2022 | 254.00 | 251.75 | 258.80 | 249.15 | 255.40 | 257.50 | 254.38 | 179390 | 456.34 | 3565 | 72413 | 40.37 |
GPPL | EQ | 04-Jul-2022 | 77.55 | 78.45 | 79.00 | 76.00 | 76.20 | 76.20 | 76.78 | 182492 | 140.13 | 4622 | 65917 | 36.12 |
GPTINFRA | EQ | 04-Jul-2022 | 82.65 | 84.00 | 85.45 | 82.10 | 83.70 | 83.05 | 83.24 | 20556 | 17.11 | 340 | 13185 | 64.14 |
GRANULES | EQ | 04-Jul-2022 | 278.70 | 280.00 | 282.30 | 273.15 | 279.20 | 280.45 | 279.70 | 1198664 | 3352.67 | 16091 | 348595 | 29.08 |
GRAPHITE | EQ | 04-Jul-2022 | 388.85 | 387.00 | 393.85 | 383.80 | 384.40 | 385.20 | 387.03 | 200095 | 774.43 | 10613 | 88686 | 44.32 |
GRASIM | EQ | 04-Jul-2022 | 1347.25 | 1340.00 | 1357.60 | 1331.60 | 1349.40 | 1350.80 | 1343.70 | 784026 | 10534.97 | 38910 | 333908 | 42.59 |
GRAUWEIL | EQ | 04-Jul-2022 | 57.80 | 57.95 | 58.45 | 57.10 | 57.90 | 57.85 | 57.88 | 99217 | 57.42 | 2866 | 40161 | 40.48 |
GRAVITA | EQ | 04-Jul-2022 | 281.45 | 276.05 | 280.00 | 268.25 | 270.55 | 273.10 | 274.09 | 45906 | 125.82 | 1614 | 30279 | 65.96 |
GREAVESCOT | EQ | 04-Jul-2022 | 147.40 | 147.40 | 153.95 | 146.95 | 151.70 | 151.45 | 151.97 | 1009517 | 1534.12 | 15669 | 283809 | 28.11 |
GREENLAM | EQ | 04-Jul-2022 | 316.10 | 319.95 | 321.35 | 315.05 | 315.50 | 316.45 | 317.33 | 4221 | 13.39 | 639 | 1601 | 37.93 |
GREENPANEL | EQ | 04-Jul-2022 | 440.50 | 440.50 | 444.35 | 434.00 | 436.50 | 438.25 | 439.76 | 203430 | 894.60 | 14968 | 145830 | 71.69 |
GREENPLY | EQ | 04-Jul-2022 | 173.70 | 174.05 | 176.90 | 170.25 | 171.90 | 171.55 | 173.33 | 54223 | 93.99 | 1720 | 23312 | 42.99 |
GREENPOWER | EQ | 04-Jul-2022 | 9.45 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 572199 | 56.65 | 869 | 572199 | 100.00 |
GRINDWELL | EQ | 04-Jul-2022 | 1687.00 | 1700.00 | 1700.00 | 1651.00 | 1656.95 | 1656.35 | 1674.80 | 10362 | 173.54 | 3234 | 5030 | 48.54 |
GRINFRA | EQ | 04-Jul-2022 | 1092.95 | 1117.90 | 1117.90 | 1090.05 | 1101.00 | 1100.70 | 1099.25 | 28420 | 312.41 | 2549 | 23065 | 81.16 |
GROBTEA | EQ | 04-Jul-2022 | 826.35 | 822.05 | 838.60 | 822.05 | 823.90 | 830.95 | 832.50 | 22 | 0.18 | 12 | 18 | 81.82 |
GRPLTD | EQ | 04-Jul-2022 | 1302.40 | 1320.00 | 1398.00 | 1301.00 | 1398.00 | 1384.70 | 1345.98 | 2204 | 29.67 | 629 | 1464 | 66.42 |
GRSE | EQ | 04-Jul-2022 | 220.55 | 221.00 | 226.50 | 220.60 | 226.00 | 224.50 | 223.73 | 87598 | 195.99 | 2505 | 42400 | 48.40 |
GRWRHITECH | EQ | 04-Jul-2022 | 668.30 | 669.10 | 678.00 | 652.00 | 664.80 | 659.40 | 664.97 | 5600 | 37.24 | 579 | 3525 | 62.95 |
GSCLCEMENT | EQ | 04-Jul-2022 | 33.00 | 33.00 | 33.75 | 32.55 | 33.25 | 33.45 | 33.31 | 14548 | 4.85 | 336 | 9163 | 62.98 |
GSFC | EQ | 04-Jul-2022 | 130.25 | 131.15 | 134.25 | 131.10 | 131.75 | 131.90 | 132.19 | 1004465 | 1327.81 | 9748 | 216354 | 21.54 |
GSPL | EQ | 04-Jul-2022 | 218.50 | 221.00 | 223.50 | 216.05 | 223.45 | 222.45 | 220.95 | 782148 | 1728.15 | 10359 | 251032 | 32.10 |
GSS | EQ | 04-Jul-2022 | 215.10 | 215.95 | 217.40 | 215.00 | 215.05 | 215.30 | 215.76 | 34159 | 73.70 | 334 | 25828 | 75.61 |
GSTL | SM | 04-Jul-2022 | 116.10 | 115.90 | 121.90 | 110.30 | 121.90 | 121.90 | 115.68 | 372000 | 430.32 | 85 | 220000 | 59.14 |
GTL | EQ | 04-Jul-2022 | 8.70 | 8.80 | 9.25 | 8.75 | 9.20 | 9.10 | 9.05 | 869174 | 78.69 | 1387 | 602129 | 69.28 |
GTLINFRA | EQ | 04-Jul-2022 | 1.20 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.24 | 45616137 | 567.10 | 10568 | 31392872 | 68.82 |
GTPL | EQ | 04-Jul-2022 | 147.50 | 147.00 | 156.65 | 145.00 | 154.95 | 152.70 | 149.80 | 14908 | 22.33 | 479 | 9722 | 65.21 |
GUFICBIO | EQ | 04-Jul-2022 | 216.25 | 218.60 | 222.70 | 216.25 | 222.00 | 220.30 | 220.07 | 65370 | 143.86 | 1588 | 40948 | 62.64 |
GUJALKALI | EQ | 04-Jul-2022 | 688.80 | 690.90 | 705.95 | 686.05 | 695.90 | 695.95 | 693.65 | 196528 | 1363.22 | 8073 | 43308 | 22.04 |
GUJAPOLLO | EQ | 04-Jul-2022 | 198.05 | 198.50 | 200.90 | 197.70 | 197.75 | 197.80 | 198.24 | 366 | 0.73 | 49 | 245 | 66.94 |
GUJGASLTD | EQ | 04-Jul-2022 | 422.35 | 425.00 | 445.90 | 421.15 | 441.00 | 442.90 | 441.09 | 3595629 | 15860.06 | 51234 | 738872 | 20.55 |
GUJRAFFIA | BE | 04-Jul-2022 | 29.95 | 30.95 | 30.95 | 29.50 | 29.50 | 30.15 | 30.52 | 87 | 0.03 | 6 | - | - |
GULFOILLUB | EQ | 04-Jul-2022 | 399.00 | 399.95 | 403.00 | 397.05 | 398.05 | 399.35 | 400.10 | 13275 | 53.11 | 2114 | 7112 | 53.57 |
GULFPETRO | EQ | 04-Jul-2022 | 43.85 | 43.70 | 44.60 | 43.15 | 43.65 | 43.55 | 43.85 | 14863 | 6.52 | 437 | 7314 | 49.21 |
GULPOLY | EQ | 04-Jul-2022 | 239.95 | 239.90 | 251.90 | 239.10 | 249.90 | 250.25 | 248.24 | 62433 | 154.98 | 1592 | 33398 | 53.49 |
HAL | EQ | 04-Jul-2022 | 1736.20 | 1744.00 | 1805.00 | 1740.00 | 1784.95 | 1776.35 | 1781.36 | 806808 | 14372.16 | 29879 | 281754 | 34.92 |
HAPPSTMNDS | EQ | 04-Jul-2022 | 815.30 | 817.55 | 848.35 | 817.00 | 823.55 | 825.95 | 829.12 | 429296 | 3559.38 | 25270 | 130044 | 30.29 |
HARDWYN | EQ | 04-Jul-2022 | 224.25 | 218.00 | 234.60 | 214.55 | 220.05 | 222.55 | 220.95 | 5525 | 12.21 | 189 | 4173 | 75.53 |
HARIOMPIPE | EQ | 04-Jul-2022 | 192.80 | 194.80 | 200.65 | 192.05 | 195.00 | 194.35 | 196.13 | 119163 | 233.72 | 4395 | 63995 | 53.70 |
HARRMALAYA | EQ | 04-Jul-2022 | 140.30 | 143.05 | 143.05 | 139.30 | 140.60 | 141.20 | 140.87 | 11033 | 15.54 | 408 | 5934 | 53.78 |
HATHWAY | EQ | 04-Jul-2022 | 16.30 | 16.35 | 17.10 | 16.30 | 16.50 | 16.50 | 16.63 | 896663 | 149.14 | 3176 | 385323 | 42.97 |
HATSUN | EQ | 04-Jul-2022 | 872.60 | 872.60 | 888.60 | 870.10 | 885.90 | 879.90 | 879.46 | 5786 | 50.89 | 867 | 3427 | 59.23 |
HAVELLS | EQ | 04-Jul-2022 | 1111.25 | 1111.15 | 1136.10 | 1109.95 | 1131.00 | 1133.10 | 1127.27 | 693543 | 7818.13 | 25387 | 162240 | 23.39 |
HAVISHA | BE | 04-Jul-2022 | 2.25 | 2.25 | 2.25 | 2.15 | 2.20 | 2.15 | 2.18 | 17474 | 0.38 | 73 | - | - |
HBANKETF | EQ | 04-Jul-2022 | 337.02 | 338.43 | 341.50 | 337.64 | 341.50 | 341.10 | 339.19 | 1568 | 5.32 | 117 | 1097 | 69.96 |
HBLPOWER | EQ | 04-Jul-2022 | 95.25 | 95.70 | 96.30 | 94.30 | 95.55 | 95.45 | 95.34 | 2779517 | 2649.91 | 12893 | 757166 | 27.24 |
HBSL | EQ | 04-Jul-2022 | 40.00 | 40.00 | 41.00 | 39.30 | 40.50 | 39.85 | 40.35 | 1982 | 0.80 | 93 | 1634 | 82.44 |
HCC | EQ | 04-Jul-2022 | 12.10 | 12.25 | 12.25 | 12.00 | 12.05 | 12.05 | 12.11 | 1125877 | 136.40 | 2113 | 591245 | 52.51 |
HCG | EQ | 04-Jul-2022 | 277.30 | 275.20 | 278.05 | 270.00 | 270.75 | 271.65 | 274.10 | 90026 | 246.76 | 2176 | 58408 | 64.88 |
HCL-INSYS | EQ | 04-Jul-2022 | 16.05 | 16.30 | 16.30 | 15.85 | 15.95 | 16.00 | 16.05 | 232807 | 37.36 | 1283 | 122110 | 52.45 |
HCLTECH | EQ | 04-Jul-2022 | 975.35 | 975.35 | 989.50 | 973.45 | 985.00 | 984.60 | 983.22 | 2738846 | 26928.95 | 70194 | 1879408 | 68.62 |
HDFC | EQ | 04-Jul-2022 | 2210.55 | 2195.15 | 2220.55 | 2178.20 | 2209.45 | 2216.85 | 2200.72 | 1713059 | 37699.66 | 70765 | 1020979 | 59.60 |
HDFC | W3 | 04-Jul-2022 | 411.05 | 419.85 | 419.85 | 410.55 | 412.00 | 412.00 | 414.13 | 1800 | 7.45 | 3 | 1200 | 66.67 |
HDFCAMC | EQ | 04-Jul-2022 | 1834.10 | 1837.80 | 1876.80 | 1832.60 | 1867.00 | 1870.25 | 1861.30 | 227102 | 4227.05 | 16490 | 62425 | 27.49 |
HDFCBANK | EQ | 04-Jul-2022 | 1353.75 | 1353.70 | 1360.20 | 1342.25 | 1356.55 | 1355.65 | 1352.23 | 4243740 | 57385.09 | 122056 | 2687132 | 63.32 |
HDFCLIFE | EQ | 04-Jul-2022 | 565.45 | 565.45 | 575.50 | 563.10 | 573.00 | 574.30 | 570.57 | 1488372 | 8492.25 | 54136 | 596958 | 40.11 |
HDFCMFGETF | EQ | 04-Jul-2022 | 45.50 | 46.24 | 46.24 | 45.70 | 45.94 | 45.87 | 45.93 | 786641 | 361.32 | 1114 | 622552 | 79.14 |
HDFCNIFETF | EQ | 04-Jul-2022 | 169.76 | 170.20 | 170.98 | 168.91 | 170.87 | 170.74 | 169.76 | 42226 | 71.68 | 511 | 31820 | 75.36 |
HDFCSENETF | EQ | 04-Jul-2022 | 571.62 | 566.62 | 605.00 | 566.62 | 576.01 | 580.18 | 576.88 | 7423 | 42.82 | 367 | 4377 | 58.97 |
HDIL | BZ | 04-Jul-2022 | 5.25 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 52217 | 2.61 | 326 | - | - |
HEALTHY | EQ | 04-Jul-2022 | 7.60 | 7.75 | 7.75 | 7.40 | 7.57 | 7.57 | 7.59 | 8470 | 0.64 | 351 | 5530 | 65.29 |
HECPROJECT | EQ | 04-Jul-2022 | 21.75 | 23.00 | 23.00 | 21.40 | 22.80 | 22.75 | 22.59 | 1907 | 0.43 | 36 | 1348 | 70.69 |
HEG | EQ | 04-Jul-2022 | 981.40 | 981.40 | 1004.00 | 981.40 | 989.20 | 990.10 | 994.40 | 76189 | 757.62 | 6856 | 18759 | 24.62 |
HEIDELBERG | EQ | 04-Jul-2022 | 171.50 | 171.50 | 172.70 | 167.95 | 168.40 | 168.80 | 170.40 | 581576 | 991.02 | 21667 | 538982 | 92.68 |
HEMIPROP | EQ | 04-Jul-2022 | 105.10 | 105.00 | 106.00 | 104.30 | 105.15 | 105.15 | 105.24 | 353171 | 371.68 | 4377 | 112532 | 31.86 |
HERANBA | EQ | 04-Jul-2022 | 554.75 | 557.30 | 572.00 | 553.10 | 563.85 | 567.15 | 562.94 | 28188 | 158.68 | 3521 | 9687 | 34.37 |
HERCULES | EQ | 04-Jul-2022 | 124.15 | 124.90 | 126.95 | 123.50 | 125.45 | 125.70 | 125.31 | 5699 | 7.14 | 238 | 2139 | 37.53 |
HERITGFOOD | EQ | 04-Jul-2022 | 264.25 | 262.00 | 270.00 | 262.00 | 266.05 | 267.00 | 266.29 | 29278 | 77.96 | 2012 | 15572 | 53.19 |
HEROMOTOCO | EQ | 04-Jul-2022 | 2763.80 | 2750.00 | 2799.00 | 2738.90 | 2755.25 | 2760.45 | 2764.14 | 499627 | 13810.37 | 39227 | 211422 | 42.32 |
HESTERBIO | EQ | 04-Jul-2022 | 2147.50 | 2158.20 | 2188.95 | 2130.00 | 2179.85 | 2175.15 | 2164.33 | 1826 | 39.52 | 317 | 822 | 45.02 |
HEXATRADEX | EQ | 04-Jul-2022 | 168.25 | 168.00 | 169.50 | 167.60 | 168.55 | 168.80 | 168.21 | 14489 | 24.37 | 109 | 11779 | 81.30 |
HFCL | EQ | 04-Jul-2022 | 55.20 | 55.20 | 55.60 | 54.60 | 55.10 | 55.00 | 55.09 | 2198796 | 1211.36 | 9905 | 777563 | 35.36 |
HGINFRA | EQ | 04-Jul-2022 | 513.70 | 518.50 | 523.75 | 515.50 | 522.90 | 520.95 | 520.46 | 35861 | 186.64 | 3533 | 20430 | 56.97 |
HGS | EQ | 04-Jul-2022 | 1074.95 | 1070.00 | 1080.15 | 1049.00 | 1075.00 | 1067.50 | 1065.73 | 37107 | 395.46 | 2664 | 20228 | 54.51 |
HIKAL | EQ | 04-Jul-2022 | 238.50 | 240.00 | 244.55 | 238.05 | 243.40 | 242.85 | 241.95 | 298823 | 723.00 | 6235 | 123505 | 41.33 |
HIL | EQ | 04-Jul-2022 | 3594.70 | 3599.00 | 3626.45 | 3527.85 | 3555.00 | 3544.05 | 3575.76 | 6587 | 235.54 | 1168 | 4780 | 72.57 |
HILTON | EQ | 04-Jul-2022 | 35.40 | 33.70 | 35.85 | 33.65 | 33.65 | 33.65 | 34.33 | 101331 | 34.79 | 422 | 58248 | 57.48 |
HIMATSEIDE | EQ | 04-Jul-2022 | 105.15 | 105.00 | 115.40 | 104.30 | 106.45 | 105.85 | 110.11 | 1314888 | 1447.87 | 19483 | 384598 | 29.25 |
HINDALCO | EQ | 04-Jul-2022 | 341.15 | 338.00 | 342.00 | 326.65 | 340.20 | 340.50 | 334.16 | 10905377 | 36441.56 | 100692 | 1893756 | 17.37 |
HINDCOMPOS | EQ | 04-Jul-2022 | 264.50 | 268.45 | 269.95 | 262.00 | 264.25 | 263.65 | 264.56 | 1440 | 3.81 | 171 | 833 | 57.85 |
HINDCON | EQ | 04-Jul-2022 | 56.05 | 57.15 | 57.15 | 54.85 | 56.70 | 56.25 | 55.82 | 4547 | 2.54 | 113 | 3099 | 68.15 |
HINDCOPPER | EQ | 04-Jul-2022 | 88.35 | 87.50 | 88.00 | 85.10 | 87.35 | 87.30 | 86.71 | 2968114 | 2573.71 | 12167 | 300364 | 10.12 |
HINDMOTORS | BE | 04-Jul-2022 | 18.65 | 18.95 | 19.55 | 18.65 | 19.55 | 19.55 | 19.42 | 1762924 | 342.38 | 7504 | - | - |
HINDNATGLS | BE | 04-Jul-2022 | 14.45 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1974 | 0.27 | 24 | - | - |
HINDOILEXP | EQ | 04-Jul-2022 | 181.00 | 182.00 | 183.95 | 174.15 | 174.70 | 174.75 | 176.41 | 795001 | 1402.48 | 10789 | 251908 | 31.69 |
HINDPETRO | EQ | 04-Jul-2022 | 228.45 | 225.45 | 228.00 | 223.40 | 227.20 | 226.90 | 225.83 | 2419705 | 5464.53 | 22823 | 889600 | 36.76 |
HINDUNILVR | EQ | 04-Jul-2022 | 2282.35 | 2276.00 | 2378.30 | 2276.00 | 2370.00 | 2375.20 | 2335.15 | 2410245 | 56282.89 | 136477 | 1481329 | 61.46 |
HINDWAREAP | EQ | 04-Jul-2022 | 308.65 | 307.95 | 313.25 | 302.70 | 310.00 | 311.10 | 308.02 | 50147 | 154.46 | 2068 | 36193 | 72.17 |
HINDZINC | EQ | 04-Jul-2022 | 247.55 | 248.45 | 253.00 | 245.80 | 248.00 | 247.85 | 248.66 | 332384 | 826.52 | 7815 | 146219 | 43.99 |
HIRECT | EQ | 04-Jul-2022 | 175.70 | 176.05 | 181.00 | 175.95 | 181.00 | 180.45 | 178.77 | 1019 | 1.82 | 58 | 415 | 40.73 |
HISARMETAL | EQ | 04-Jul-2022 | 114.80 | 116.45 | 117.85 | 113.00 | 113.10 | 113.80 | 114.63 | 6148 | 7.05 | 387 | 3187 | 51.84 |
HITECH | EQ | 04-Jul-2022 | 471.00 | 465.95 | 480.05 | 447.30 | 480.05 | 458.40 | 456.29 | 41737 | 190.44 | 1568 | 10334 | 24.76 |
HITECHCORP | EQ | 04-Jul-2022 | 224.15 | 226.60 | 230.60 | 221.00 | 230.00 | 228.70 | 226.52 | 1814 | 4.11 | 219 | 887 | 48.90 |
HITECHGEAR | EQ | 04-Jul-2022 | 177.20 | 173.80 | 186.00 | 173.80 | 180.00 | 183.60 | 181.68 | 5220 | 9.48 | 321 | 3089 | 59.18 |
HLEGLAS | EQ | 04-Jul-2022 | 3389.85 | 3400.00 | 3448.85 | 3000.00 | 3236.05 | 3193.35 | 3300.20 | 14677 | 484.37 | 3058 | 5527 | 37.66 |
HLVLTD | EQ | 04-Jul-2022 | 9.25 | 9.05 | 9.45 | 8.95 | 9.15 | 9.20 | 9.18 | 177411 | 16.29 | 462 | 94666 | 53.36 |
HMT | BZ | 04-Jul-2022 | 23.40 | 23.25 | 23.95 | 22.90 | 23.10 | 23.10 | 23.10 | 1677 | 0.39 | 29 | - | - |
HMVL | EQ | 04-Jul-2022 | 50.90 | 50.90 | 51.55 | 50.10 | 51.05 | 51.00 | 50.82 | 14906 | 7.58 | 353 | 8152 | 54.69 |
HNDFDS | EQ | 04-Jul-2022 | 1726.90 | 1726.90 | 1836.05 | 1722.60 | 1817.25 | 1826.10 | 1777.30 | 15767 | 280.23 | 2174 | 11837 | 75.07 |
HNGSNGBEES | EQ | 04-Jul-2022 | 298.50 | 303.98 | 304.00 | 296.12 | 299.76 | 297.94 | 301.07 | 3252 | 9.79 | 161 | 2962 | 91.08 |
HOMEFIRST | EQ | 04-Jul-2022 | 739.10 | 735.50 | 750.60 | 735.00 | 743.00 | 745.55 | 742.24 | 49628 | 368.36 | 5364 | 38086 | 76.74 |
HONAUT | EQ | 04-Jul-2022 | 33253.60 | 33135.00 | 33643.25 | 32600.00 | 33119.90 | 33077.55 | 33307.25 | 7125 | 2373.14 | 1555 | 4713 | 66.15 |
HONDAPOWER | EQ | 04-Jul-2022 | 1510.50 | 1487.85 | 1518.10 | 1460.00 | 1465.00 | 1465.25 | 1474.84 | 5850 | 86.28 | 1457 | 2668 | 45.61 |
HOTELRUGBY | BE | 04-Jul-2022 | 5.00 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | 5.00 | 23045 | 1.15 | 7 | - | - |
HOVS | EQ | 04-Jul-2022 | 47.90 | 47.90 | 48.85 | 45.75 | 46.25 | 47.20 | 47.16 | 8854 | 4.18 | 222 | 3557 | 40.17 |
HPAL | EQ | 04-Jul-2022 | 355.95 | 357.00 | 363.85 | 354.05 | 362.95 | 361.90 | 360.47 | 13668 | 49.27 | 2656 | 4793 | 35.07 |
HPL | EQ | 04-Jul-2022 | 57.55 | 58.60 | 61.75 | 56.60 | 61.60 | 61.35 | 59.62 | 147688 | 88.05 | 1438 | 88391 | 59.85 |
HSCL | EQ | 04-Jul-2022 | 60.05 | 60.05 | 62.10 | 59.70 | 61.40 | 61.40 | 61.25 | 3201694 | 1961.17 | 13111 | 1073172 | 33.52 |
HTMEDIA | EQ | 04-Jul-2022 | 19.25 | 19.50 | 19.60 | 18.85 | 19.35 | 19.10 | 19.10 | 255350 | 48.77 | 1786 | 158134 | 61.93 |
HUBTOWN | EQ | 04-Jul-2022 | 69.15 | 72.60 | 72.60 | 69.50 | 72.60 | 72.60 | 72.23 | 189134 | 136.61 | 1058 | 115376 | 61.00 |
HUDCO | EQ | 04-Jul-2022 | 34.85 | 34.95 | 35.25 | 34.75 | 34.90 | 34.95 | 34.99 | 565501 | 197.89 | 2143 | 319294 | 56.46 |
HUDCO | N2 | 04-Jul-2022 | 1154.99 | 1137.00 | 1156.97 | 1137.00 | 1156.97 | 1156.97 | 1143.99 | 300 | 3.43 | 13 | 200 | 66.67 |
HUDCO | N4 | 04-Jul-2022 | 1040.00 | 1041.00 | 1041.00 | 1035.50 | 1038.00 | 1038.00 | 1036.53 | 1000 | 10.37 | 6 | 1000 | 100.00 |
HUDCO | N6 | 04-Jul-2022 | 1029.68 | 1029.68 | 1029.68 | 1029.00 | 1029.00 | 1029.00 | 1029.44 | 260 | 2.68 | 4 | 260 | 100.00 |
HUDCO | N8 | 04-Jul-2022 | 1179.94 | 1147.00 | 1148.01 | 1147.00 | 1148.01 | 1148.01 | 1147.40 | 5 | 0.06 | 3 | 3 | 60.00 |
HUDCO | ND | 04-Jul-2022 | 1230.93 | 1250.00 | 1256.00 | 1231.00 | 1233.00 | 1238.23 | 1237.87 | 156 | 1.93 | 9 | 149 | 95.51 |
HUDCO | NE | 04-Jul-2022 | 1379.99 | 1385.00 | 1385.00 | 1380.00 | 1380.89 | 1380.89 | 1380.58 | 124 | 1.71 | 4 | 64 | 51.61 |
HUHTAMAKI | EQ | 04-Jul-2022 | 168.85 | 168.50 | 169.60 | 167.30 | 167.80 | 168.10 | 168.80 | 16740 | 28.26 | 612 | 11086 | 66.22 |
IBMFNIFTY | EQ | 04-Jul-2022 | 168.71 | 171.90 | 171.90 | 164.71 | 169.05 | 168.75 | 168.35 | 211 | 0.36 | 29 | 142 | 67.30 |
IBREALEST | EQ | 04-Jul-2022 | 61.85 | 61.70 | 62.70 | 60.25 | 61.00 | 61.00 | 61.22 | 4999082 | 3060.53 | 26316 | 1535613 | 30.72 |
IBUCCREDIT | N7 | 04-Jul-2022 | 955.51 | 978.35 | 978.35 | 921.10 | 974.70 | 950.66 | 950.28 | 815 | 7.74 | 30 | 760 | 93.25 |
IBUCCREDIT | NB | 04-Jul-2022 | 902.00 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 4 | 0.04 | 2 | 4 | 100.00 |
IBUCCREDIT | ND | 04-Jul-2022 | 959.00 | 918.80 | 918.80 | 918.00 | 918.00 | 918.00 | 918.76 | 37 | 0.34 | 2 | 37 | 100.00 |
IBULHSGFIN | EQ | 04-Jul-2022 | 95.90 | 95.30 | 99.50 | 93.70 | 94.55 | 94.60 | 95.49 | 15258895 | 14570.76 | 54987 | 2341392 | 15.34 |
IBULHSGFIN | NB | 04-Jul-2022 | 1550.00 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 80 | 1.12 | 1 | 80 | 100.00 |
IBULHSGFIN | NE | 04-Jul-2022 | 940.00 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | 15 | 0.14 | 2 | 15 | 100.00 |
IBULHSGFIN | NQ | 04-Jul-2022 | 910.60 | 959.90 | 959.90 | 944.90 | 944.90 | 944.90 | 957.40 | 6 | 0.06 | 2 | 6 | 100.00 |
IBULHSGFIN | NW | 04-Jul-2022 | 902.70 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 60 | 0.61 | 1 | 60 | 100.00 |
IBULHSGFIN | Y3 | 04-Jul-2022 | 901.10 | 975.00 | 975.00 | 974.40 | 974.40 | 974.40 | 974.80 | 15 | 0.15 | 2 | 15 | 100.00 |
IBULHSGFIN | YG | 04-Jul-2022 | 990.00 | 970.20 | 970.20 | 970.20 | 970.20 | 970.20 | 970.20 | 2 | 0.02 | 1 | 2 | 100.00 |
ICDSLTD | BE | 04-Jul-2022 | 36.95 | 35.20 | 36.95 | 35.15 | 36.80 | 36.70 | 36.02 | 695 | 0.25 | 15 | - | - |
ICEMAKE | EQ | 04-Jul-2022 | 119.65 | 124.95 | 125.60 | 122.00 | 125.60 | 125.60 | 124.43 | 40341 | 50.20 | 495 | 28656 | 71.03 |
ICICI500 | EQ | 04-Jul-2022 | 22.28 | 23.00 | 23.00 | 22.17 | 22.37 | 22.33 | 22.35 | 14914 | 3.33 | 561 | 9955 | 66.75 |
ICICI5GSEC | EQ | 04-Jul-2022 | 50.01 | 51.00 | 51.00 | 50.00 | 50.82 | 50.82 | 50.33 | 685 | 0.34 | 25 | 339 | 49.49 |
ICICIALPLV | EQ | 04-Jul-2022 | 151.73 | 151.73 | 154.80 | 147.30 | 154.80 | 154.65 | 153.75 | 26829 | 41.25 | 640 | 24783 | 92.37 |
ICICIAUTO | EQ | 04-Jul-2022 | 117.97 | 118.92 | 118.92 | 116.75 | 117.75 | 117.65 | 117.18 | 10405 | 12.19 | 187 | 7855 | 75.49 |
ICICIB22 | EQ | 04-Jul-2022 | 45.87 | 45.87 | 46.25 | 45.47 | 46.22 | 46.15 | 45.89 | 1821513 | 835.89 | 1163 | 1794523 | 98.52 |
ICICIBANK | EQ | 04-Jul-2022 | 703.90 | 704.85 | 721.10 | 704.85 | 720.55 | 720.10 | 714.38 | 8303732 | 59320.03 | 197203 | 4350116 | 52.39 |
ICICIBANKN | EQ | 04-Jul-2022 | 336.06 | 385.00 | 385.00 | 305.80 | 339.64 | 339.12 | 337.90 | 4442 | 15.01 | 222 | 2869 | 64.59 |
ICICIBANKP | EQ | 04-Jul-2022 | 166.98 | 169.48 | 169.48 | 167.10 | 169.25 | 169.09 | 168.21 | 13033 | 21.92 | 102 | 10922 | 83.80 |
ICICICONSU | EQ | 04-Jul-2022 | 68.20 | 70.70 | 70.70 | 68.30 | 69.55 | 69.55 | 69.33 | 6372 | 4.42 | 53 | 5862 | 92.00 |
ICICIFMCG | EQ | 04-Jul-2022 | 394.10 | 383.00 | 423.00 | 383.00 | 406.06 | 406.44 | 408.53 | 104484 | 426.84 | 2058 | 46995 | 44.98 |
ICICIGI | EQ | 04-Jul-2022 | 1145.75 | 1149.00 | 1168.00 | 1137.85 | 1161.50 | 1161.80 | 1154.93 | 372144 | 4298.02 | 16177 | 203460 | 54.67 |
ICICIGOLD | EQ | 04-Jul-2022 | 45.67 | 46.40 | 48.40 | 45.32 | 45.70 | 45.79 | 45.96 | 126035 | 57.92 | 5917 | 70323 | 55.80 |
ICICILIQ | EQ | 04-Jul-2022 | 999.99 | 1001.99 | 1002.79 | 999.51 | 1000.00 | 999.99 | 999.99 | 26983 | 269.83 | 127 | 22252 | 82.47 |
ICICILOVOL | EQ | 04-Jul-2022 | 129.58 | 137.87 | 137.87 | 127.75 | 131.23 | 131.00 | 130.63 | 149310 | 195.04 | 1782 | 139049 | 93.13 |
ICICIM150 | EQ | 04-Jul-2022 | 102.09 | 102.90 | 103.38 | 101.54 | 103.15 | 102.80 | 102.46 | 19020 | 19.49 | 1001 | 11577 | 60.87 |
ICICIMCAP | EQ | 04-Jul-2022 | 91.50 | 95.60 | 95.60 | 89.60 | 92.65 | 92.55 | 92.11 | 3429 | 3.16 | 306 | 1940 | 56.58 |
ICICINF100 | EQ | 04-Jul-2022 | 173.39 | 175.95 | 175.95 | 172.10 | 175.00 | 174.83 | 174.13 | 10189 | 17.74 | 801 | 6728 | 66.03 |
ICICINIFTY | EQ | 04-Jul-2022 | 170.81 | 193.00 | 193.00 | 169.51 | 171.51 | 171.59 | 170.72 | 366650 | 625.95 | 7927 | 307484 | 83.86 |
ICICINV20 | EQ | 04-Jul-2022 | 88.20 | 91.70 | 91.70 | 87.21 | 88.65 | 88.52 | 88.10 | 22825 | 20.11 | 1784 | 16895 | 74.02 |
ICICINXT50 | EQ | 04-Jul-2022 | 38.05 | 37.10 | 40.70 | 36.53 | 38.40 | 38.37 | 38.19 | 36907 | 14.10 | 1578 | 29540 | 80.04 |
ICICIPHARM | EQ | 04-Jul-2022 | 76.19 | 78.80 | 78.80 | 75.60 | 76.24 | 76.24 | 76.11 | 5433 | 4.14 | 95 | 4846 | 89.20 |
ICICIPRULI | EQ | 04-Jul-2022 | 500.25 | 503.75 | 513.00 | 499.40 | 510.75 | 511.30 | 507.96 | 583745 | 2965.19 | 14756 | 193889 | 33.21 |
ICICISENSX | EQ | 04-Jul-2022 | 578.08 | 582.98 | 583.00 | 578.01 | 581.50 | 582.89 | 581.50 | 5655 | 32.88 | 148 | 3996 | 70.66 |
ICICISILVE | EQ | 04-Jul-2022 | 59.94 | 60.20 | 60.25 | 59.85 | 60.09 | 60.15 | 60.13 | 278808 | 167.64 | 910 | 254381 | 91.24 |
ICICITECH | EQ | 04-Jul-2022 | 287.57 | 292.99 | 292.99 | 284.65 | 287.14 | 286.91 | 286.35 | 29567 | 84.67 | 360 | 21893 | 74.05 |
ICIL | EQ | 04-Jul-2022 | 136.80 | 137.75 | 137.75 | 134.75 | 135.50 | 135.65 | 136.14 | 138813 | 188.99 | 3399 | 42914 | 30.91 |
ICRA | EQ | 04-Jul-2022 | 3689.55 | 3653.05 | 3855.00 | 3653.05 | 3835.00 | 3690.70 | 3704.24 | 6239 | 231.11 | 711 | 5278 | 84.60 |
IDBI | EQ | 04-Jul-2022 | 30.80 | 30.95 | 31.05 | 30.65 | 30.80 | 30.80 | 30.79 | 3670564 | 1130.07 | 5890 | 1926723 | 52.49 |
IDBIGOLD | EQ | 04-Jul-2022 | 4735.35 | 4765.95 | 4800.00 | 4735.55 | 4799.95 | 4799.95 | 4781.22 | 58 | 2.77 | 37 | 40 | 68.97 |
IDEA | EQ | 04-Jul-2022 | 8.50 | 8.50 | 8.55 | 8.35 | 8.35 | 8.35 | 8.41 | 47370007 | 3984.04 | 69805 | 14887054 | 31.43 |
IDFC | EQ | 04-Jul-2022 | 51.00 | 50.80 | 53.70 | 50.50 | 53.15 | 53.30 | 52.48 | 10518012 | 5519.89 | 20404 | 3384048 | 32.17 |
IDFCFIRSTB | EQ | 04-Jul-2022 | 32.25 | 32.70 | 34.50 | 32.60 | 34.10 | 34.05 | 33.81 | 54965927 | 18585.44 | 57066 | 8903981 | 16.20 |
IDFNIFTYET | EQ | 04-Jul-2022 | 169.37 | 173.87 | 174.00 | 165.26 | 173.99 | 173.99 | 170.15 | 608 | 1.03 | 47 | 570 | 93.75 |
IEX | EQ | 04-Jul-2022 | 159.75 | 160.00 | 161.55 | 158.00 | 158.90 | 158.75 | 159.09 | 4189338 | 6664.96 | 46441 | 1554742 | 37.11 |
IFBAGRO | EQ | 04-Jul-2022 | 529.50 | 525.00 | 550.00 | 525.00 | 544.90 | 540.35 | 538.54 | 2201 | 11.85 | 322 | 1012 | 45.98 |
IFBIND | EQ | 04-Jul-2022 | 894.15 | 898.40 | 950.00 | 896.60 | 921.00 | 926.75 | 938.00 | 150066 | 1407.62 | 11900 | 16687 | 11.12 |
IFCI | EQ | 04-Jul-2022 | 9.10 | 9.10 | 9.25 | 9.00 | 9.10 | 9.15 | 9.12 | 1181208 | 107.71 | 1850 | 593946 | 50.28 |
IFGLEXPOR | EQ | 04-Jul-2022 | 269.25 | 270.45 | 275.90 | 266.35 | 275.90 | 273.60 | 271.80 | 3521 | 9.57 | 164 | 2040 | 57.94 |
IGARASHI | EQ | 04-Jul-2022 | 276.20 | 276.00 | 288.65 | 275.25 | 287.35 | 285.70 | 284.22 | 48866 | 138.88 | 2923 | 14795 | 30.28 |
IGL | EQ | 04-Jul-2022 | 359.80 | 360.00 | 365.70 | 359.40 | 362.95 | 363.05 | 362.37 | 1003209 | 3635.35 | 16561 | 362868 | 36.17 |
IGPL | EQ | 04-Jul-2022 | 595.70 | 597.45 | 604.90 | 588.00 | 588.00 | 596.40 | 596.52 | 11464 | 68.38 | 827 | 7800 | 68.04 |
IIFCL | N1 | 04-Jul-2022 | 1165.00 | 1165.00 | 1175.00 | 1165.00 | 1175.00 | 1175.00 | 1173.31 | 593 | 6.96 | 5 | 543 | 91.57 |
IIFCL | N2 | 04-Jul-2022 | 1075.00 | 1072.25 | 1080.00 | 1072.25 | 1080.00 | 1080.00 | 1078.47 | 770 | 8.30 | 6 | 760 | 98.70 |
IIFCL | N4 | 04-Jul-2022 | 1316.00 | 1320.00 | 1322.90 | 1320.00 | 1320.00 | 1321.51 | 1320.30 | 214 | 2.83 | 8 | 214 | 100.00 |
IIFL | EQ | 04-Jul-2022 | 334.05 | 336.40 | 339.70 | 331.90 | 337.00 | 337.45 | 336.25 | 224952 | 756.40 | 5645 | 100428 | 44.64 |
IIFL | N4 | 04-Jul-2022 | 1019.98 | 1015.10 | 1021.00 | 1015.10 | 1021.00 | 1021.00 | 1020.28 | 322 | 3.29 | 11 | 322 | 100.00 |
IIFL | N5 | 04-Jul-2022 | 1031.05 | 1033.00 | 1033.05 | 1033.00 | 1033.00 | 1033.00 | 1033.01 | 75 | 0.77 | 3 | 75 | 100.00 |
IIFL | N6 | 04-Jul-2022 | 1010.00 | 1010.01 | 1010.01 | 1010.00 | 1010.01 | 1010.01 | 1010.01 | 105 | 1.06 | 3 | 105 | 100.00 |
IIFL | N7 | 04-Jul-2022 | 1048.00 | 1001.00 | 1010.00 | 1001.00 | 1002.10 | 1002.10 | 1004.38 | 420 | 4.22 | 17 | 209 | 49.76 |
IIFL | N9 | 04-Jul-2022 | 1004.30 | 999.00 | 1000.00 | 999.00 | 1000.00 | 1000.00 | 999.55 | 55 | 0.55 | 6 | 55 | 100.00 |
IIFL | NC | 04-Jul-2022 | 1000.50 | 1003.00 | 1003.00 | 1003.00 | 1003.00 | 1003.00 | 1003.00 | 25 | 0.25 | 1 | 25 | 100.00 |
IIFL | NE | 04-Jul-2022 | 981.00 | 981.00 | 981.00 | 975.00 | 980.94 | 980.94 | 975.99 | 42 | 0.41 | 5 | 37 | 88.10 |
IIFL | NF | 04-Jul-2022 | 984.16 | 983.85 | 985.00 | 790.20 | 980.00 | 945.26 | 965.35 | 2865 | 27.66 | 92 | 2604 | 90.89 |
IIFL | NH | 04-Jul-2022 | 1024.20 | 1026.00 | 1033.00 | 1026.00 | 1032.00 | 1032.00 | 1028.89 | 92 | 0.95 | 5 | 92 | 100.00 |
IIFL | NI | 04-Jul-2022 | 1026.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 50 | 0.51 | 1 | 50 | 100.00 |
IIFL | NL | 04-Jul-2022 | 937.95 | 937.00 | 938.95 | 932.00 | 933.00 | 933.09 | 933.49 | 1256 | 11.72 | 25 | 903 | 71.89 |
IIFLSEC | EQ | 04-Jul-2022 | 69.45 | 70.50 | 70.50 | 68.60 | 69.50 | 70.00 | 69.87 | 77036 | 53.83 | 1586 | 41660 | 54.08 |
IIFLWAM | EQ | 04-Jul-2022 | 1545.20 | 1541.00 | 1561.00 | 1523.45 | 1551.75 | 1554.90 | 1548.29 | 31400 | 486.16 | 4135 | 17722 | 56.44 |
IIHFL | N4 | 04-Jul-2022 | 1038.95 | 1025.02 | 1025.02 | 1025.02 | 1025.02 | 1025.02 | 1025.02 | 50 | 0.51 | 3 | 50 | 100.00 |
IIHFL | N5 | 04-Jul-2022 | 981.34 | 983.01 | 983.01 | 977.00 | 980.10 | 980.10 | 981.09 | 1097 | 10.76 | 25 | 1097 | 100.00 |
IIHFL | N6 | 04-Jul-2022 | 996.20 | 996.20 | 996.20 | 996.20 | 996.20 | 996.20 | 996.20 | 1 | 0.01 | 1 | 1 | 100.00 |
IIHFL | N9 | 04-Jul-2022 | 920.00 | 921.00 | 930.00 | 921.00 | 923.00 | 923.00 | 922.22 | 441 | 4.07 | 9 | 441 | 100.00 |
IIHFL | NC | 04-Jul-2022 | 930.80 | 925.00 | 925.00 | 924.00 | 924.00 | 924.00 | 925.00 | 200 | 1.85 | 3 | 200 | 100.00 |
IITL | EQ | 04-Jul-2022 | 94.90 | 95.00 | 95.20 | 90.70 | 90.70 | 90.75 | 91.42 | 1424 | 1.30 | 37 | 1053 | 73.95 |
IL&FSENGG | BZ | 04-Jul-2022 | 11.25 | 11.25 | 11.75 | 11.10 | 11.55 | 11.50 | 11.57 | 5238 | 0.61 | 30 | - | - |
IL&FSTRANS | BZ | 04-Jul-2022 | 4.35 | 4.45 | 4.50 | 4.30 | 4.45 | 4.30 | 4.34 | 14470 | 0.63 | 40 | - | - |
IMAGICAA | EQ | 04-Jul-2022 | 21.00 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 231609 | 51.07 | 143 | 231609 | 100.00 |
IMFA | EQ | 04-Jul-2022 | 256.30 | 258.90 | 258.90 | 251.60 | 253.35 | 253.25 | 254.39 | 18278 | 46.50 | 1319 | 11534 | 63.10 |
IMPAL | EQ | 04-Jul-2022 | 772.15 | 772.15 | 775.00 | 761.05 | 770.00 | 769.80 | 771.03 | 124 | 0.96 | 33 | 109 | 87.90 |
IMPEXFERRO | BE | 04-Jul-2022 | 7.75 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 22871 | 1.69 | 183 | - | - |
INCREDIBLE | EQ | 04-Jul-2022 | 20.25 | 20.00 | 20.60 | 19.50 | 20.25 | 19.90 | 19.92 | 1514 | 0.30 | 43 | 1368 | 90.36 |
INDBANK | EQ | 04-Jul-2022 | 18.75 | 18.90 | 19.10 | 18.60 | 19.10 | 19.00 | 18.95 | 24770 | 4.69 | 323 | 18104 | 73.09 |
INDHOTEL | EQ | 04-Jul-2022 | 225.75 | 226.30 | 232.75 | 225.00 | 232.00 | 232.15 | 230.52 | 3699951 | 8529.28 | 41719 | 1772421 | 47.90 |
INDIACEM | EQ | 04-Jul-2022 | 161.10 | 160.10 | 161.80 | 158.15 | 161.10 | 161.30 | 160.33 | 819580 | 1314.07 | 6581 | 171293 | 20.90 |
INDIAGLYCO | EQ | 04-Jul-2022 | 772.55 | 772.00 | 785.35 | 768.05 | 775.00 | 773.50 | 775.68 | 56146 | 435.51 | 3388 | 19096 | 34.01 |
INDIAMART | EQ | 04-Jul-2022 | 3818.50 | 3845.05 | 3867.65 | 3751.00 | 3785.00 | 3765.55 | 3787.26 | 116963 | 4429.70 | 16476 | 35820 | 30.63 |
INDIANB | EQ | 04-Jul-2022 | 149.55 | 150.30 | 151.80 | 149.10 | 150.40 | 150.70 | 150.49 | 433081 | 651.72 | 4754 | 95511 | 22.05 |
INDIANCARD | EQ | 04-Jul-2022 | 274.25 | 284.00 | 298.80 | 280.00 | 290.40 | 292.10 | 288.76 | 87148 | 251.65 | 2660 | 58511 | 67.14 |
INDIANHUME | EQ | 04-Jul-2022 | 139.95 | 139.90 | 141.70 | 139.00 | 141.00 | 140.75 | 140.17 | 7734 | 10.84 | 366 | 4138 | 53.50 |
INDIGO | EQ | 04-Jul-2022 | 1650.40 | 1623.25 | 1654.00 | 1587.55 | 1650.00 | 1648.75 | 1620.90 | 934321 | 15144.36 | 39791 | 290815 | 31.13 |
INDIGOPNTS | EQ | 04-Jul-2022 | 1384.15 | 1399.80 | 1409.75 | 1390.00 | 1400.00 | 1399.85 | 1400.24 | 15906 | 222.72 | 2283 | 7582 | 47.67 |
INDIGRID | IV | 04-Jul-2022 | 139.88 | 140.89 | 140.89 | 138.07 | 139.00 | 138.99 | 138.97 | 164422 | 228.50 | 1042 | 155446 | 94.54 |
INDIGRID | NF | 04-Jul-2022 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 100 | 1.00 | 2 | 100 | 100.00 |
INDIGRID | NJ | 04-Jul-2022 | 1022.00 | 1023.00 | 1025.00 | 1023.00 | 1025.00 | 1025.00 | 1024.37 | 151 | 1.55 | 4 | 151 | 100.00 |
INDIGRID | NL | 04-Jul-2022 | 1025.00 | 1032.00 | 1032.00 | 1030.00 | 1030.00 | 1030.00 | 1030.65 | 37 | 0.38 | 5 | 37 | 100.00 |
INDLMETER | BE | 04-Jul-2022 | 11.55 | 11.05 | 11.45 | 11.00 | 11.10 | 11.10 | 11.17 | 2351 | 0.26 | 24 | - | - |
INDNIPPON | EQ | 04-Jul-2022 | 382.80 | 388.00 | 401.25 | 385.80 | 396.00 | 398.50 | 395.20 | 15547 | 61.44 | 834 | 10488 | 67.46 |
INDOAMIN | EQ | 04-Jul-2022 | 78.50 | 80.00 | 80.00 | 75.50 | 76.25 | 75.75 | 76.92 | 21561 | 16.58 | 705 | 16095 | 74.65 |
INDOBORAX | EQ | 04-Jul-2022 | 104.85 | 108.70 | 112.90 | 105.70 | 110.95 | 109.50 | 110.28 | 40768 | 44.96 | 1213 | 23352 | 57.28 |
INDOCO | EQ | 04-Jul-2022 | 369.65 | 369.00 | 371.15 | 365.00 | 368.50 | 367.60 | 368.25 | 36194 | 133.29 | 1894 | 29627 | 81.86 |
INDORAMA | EQ | 04-Jul-2022 | 63.00 | 62.20 | 64.30 | 61.60 | 64.30 | 63.90 | 63.02 | 51260 | 32.30 | 527 | 37267 | 72.70 |
INDOSTAR | EQ | 04-Jul-2022 | 135.15 | 136.60 | 136.75 | 133.00 | 134.45 | 134.45 | 134.24 | 10862 | 14.58 | 361 | 6637 | 61.10 |
INDOTECH | EQ | 04-Jul-2022 | 180.10 | 178.00 | 184.50 | 177.00 | 180.35 | 180.35 | 179.33 | 4819 | 8.64 | 275 | 2624 | 54.45 |
INDOTHAI | EQ | 04-Jul-2022 | 153.35 | 161.00 | 161.00 | 157.95 | 161.00 | 161.00 | 160.65 | 13225 | 21.25 | 129 | 8767 | 66.29 |
INDOWIND | BE | 04-Jul-2022 | 13.00 | 13.15 | 13.20 | 12.60 | 13.00 | 13.10 | 13.00 | 44060 | 5.73 | 557 | - | - |
INDRAMEDCO | EQ | 04-Jul-2022 | 55.10 | 55.75 | 56.20 | 55.05 | 55.15 | 55.35 | 55.55 | 23449 | 13.03 | 428 | 12221 | 52.12 |
INDSWFTLAB | EQ | 04-Jul-2022 | 60.65 | 60.65 | 62.25 | 60.00 | 61.00 | 61.20 | 61.49 | 35778 | 22.00 | 373 | 24414 | 68.24 |
INDSWFTLTD | EQ | 04-Jul-2022 | 11.00 | 10.50 | 11.15 | 10.50 | 10.50 | 10.55 | 10.70 | 17513 | 1.87 | 111 | 10796 | 61.65 |
INDTERRAIN | EQ | 04-Jul-2022 | 43.35 | 43.65 | 45.90 | 42.35 | 42.85 | 43.35 | 43.41 | 69122 | 30.01 | 825 | 37778 | 54.65 |
INDUSINDBK | EQ | 04-Jul-2022 | 807.20 | 812.80 | 840.00 | 811.20 | 832.00 | 832.00 | 831.84 | 4711395 | 39191.45 | 97296 | 853035 | 18.11 |
INDUSTOWER | EQ | 04-Jul-2022 | 208.00 | 207.00 | 210.90 | 206.25 | 210.00 | 210.00 | 209.10 | 1240559 | 2594.04 | 15244 | 467829 | 37.71 |
INEOSSTYRO | EQ | 04-Jul-2022 | 779.00 | 782.90 | 789.55 | 773.35 | 779.95 | 781.10 | 780.78 | 55754 | 435.32 | 5029 | 32942 | 59.08 |
INFIBEAM | EQ | 04-Jul-2022 | 13.60 | 13.60 | 13.70 | 13.05 | 13.15 | 13.15 | 13.29 | 2145435 | 285.18 | 4127 | 1259164 | 58.69 |
INFOBEAN | EQ | 04-Jul-2022 | 631.15 | 632.00 | 645.00 | 625.00 | 639.00 | 637.05 | 638.01 | 7483 | 47.74 | 1163 | 3596 | 48.06 |
INFOMEDIA | BE | 04-Jul-2022 | 3.80 | 3.80 | 3.80 | 3.65 | 3.75 | 3.75 | 3.72 | 2320 | 0.09 | 8 | - | - |
INFRABEES | EQ | 04-Jul-2022 | 471.20 | 473.00 | 477.98 | 465.00 | 474.00 | 474.33 | 472.18 | 85651 | 404.42 | 208 | 85300 | 99.59 |
INFY | EQ | 04-Jul-2022 | 1479.40 | 1480.25 | 1492.25 | 1462.00 | 1486.60 | 1488.00 | 1478.79 | 4800224 | 70985.46 | 220885 | 3073970 | 64.04 |
INGERRAND | EQ | 04-Jul-2022 | 1422.00 | 1422.00 | 1459.30 | 1412.55 | 1455.00 | 1443.15 | 1435.04 | 7545 | 108.27 | 1455 | 4767 | 63.18 |
INNOVANA | SM | 04-Jul-2022 | 358.00 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1000 | 3.75 | 1 | 1000 | 100.00 |
INNOVATIVE | ST | 04-Jul-2022 | 2.40 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | 2.39 | 96000 | 2.29 | 25 | 87000 | 90.63 |
INOXLEISUR | EQ | 04-Jul-2022 | 523.05 | 526.00 | 530.30 | 514.55 | 518.90 | 518.80 | 521.66 | 440969 | 2300.37 | 15256 | 195963 | 44.44 |
INOXWIND | EQ | 04-Jul-2022 | 77.60 | 77.00 | 80.40 | 77.00 | 80.35 | 80.00 | 79.79 | 145619 | 116.19 | 2432 | 85466 | 58.69 |
INSECTICID | EQ | 04-Jul-2022 | 881.35 | 890.00 | 919.00 | 880.00 | 895.15 | 897.00 | 902.33 | 77924 | 703.13 | 6858 | 23142 | 29.70 |
INSPIRISYS | BE | 04-Jul-2022 | 66.60 | 67.95 | 67.95 | 63.80 | 65.25 | 65.60 | 65.75 | 2537 | 1.67 | 29 | - | - |
INTELLECT | EQ | 04-Jul-2022 | 654.10 | 654.00 | 670.90 | 649.65 | 660.50 | 662.35 | 661.00 | 256900 | 1698.12 | 8258 | 91351 | 35.56 |
INTENTECH | EQ | 04-Jul-2022 | 69.75 | 70.90 | 70.90 | 68.45 | 69.40 | 69.20 | 69.25 | 8920 | 6.18 | 234 | 4934 | 55.31 |
INTLCONV | EQ | 04-Jul-2022 | 60.20 | 61.35 | 61.50 | 59.00 | 60.45 | 60.25 | 60.17 | 67526 | 40.63 | 1333 | 40875 | 60.53 |
INVENTURE | EQ | 04-Jul-2022 | 2.65 | 2.70 | 2.70 | 2.60 | 2.65 | 2.65 | 2.67 | 1079560 | 28.78 | 1341 | 709649 | 65.74 |
IOB | EQ | 04-Jul-2022 | 16.55 | 16.65 | 17.60 | 16.55 | 17.50 | 17.40 | 17.24 | 3042580 | 524.41 | 4683 | 1554871 | 51.10 |
IOC | EQ | 04-Jul-2022 | 74.55 | 74.70 | 74.70 | 73.30 | 74.45 | 74.35 | 74.03 | 12798384 | 9474.55 | 80732 | 4754357 | 37.15 |
IOLCP | EQ | 04-Jul-2022 | 328.25 | 328.00 | 338.00 | 327.20 | 330.10 | 330.20 | 331.96 | 224916 | 746.63 | 9414 | 45419 | 20.19 |
IONEXCHANG | EQ | 04-Jul-2022 | 1756.00 | 1775.00 | 1800.00 | 1762.00 | 1770.00 | 1773.35 | 1789.01 | 5246 | 93.85 | 1301 | 2803 | 53.43 |
IPCALAB | EQ | 04-Jul-2022 | 912.90 | 912.90 | 925.00 | 907.00 | 920.00 | 918.50 | 914.37 | 134941 | 1233.85 | 7825 | 81701 | 60.55 |
IPL | EQ | 04-Jul-2022 | 245.20 | 245.20 | 252.20 | 245.20 | 249.45 | 249.30 | 249.10 | 38989 | 97.12 | 1668 | 20346 | 52.18 |
IRB | EQ | 04-Jul-2022 | 203.30 | 203.95 | 206.05 | 194.50 | 195.00 | 195.75 | 197.23 | 1396970 | 2755.27 | 14272 | 696872 | 49.88 |
IRBINVIT | IV | 04-Jul-2022 | 55.18 | 55.50 | 55.75 | 54.80 | 55.57 | 55.63 | 55.48 | 153021 | 84.89 | 1444 | 98953 | 64.67 |
IRCON | EQ | 04-Jul-2022 | 36.05 | 36.10 | 36.80 | 36.10 | 36.70 | 36.60 | 36.45 | 291763 | 106.34 | 1979 | 198261 | 67.95 |
IRCTC | EQ | 04-Jul-2022 | 579.20 | 581.50 | 586.50 | 572.00 | 575.00 | 575.40 | 576.69 | 1698911 | 9797.52 | 51039 | 499139 | 29.38 |
IREDA | N5 | 04-Jul-2022 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IREDA | N7 | 04-Jul-2022 | 1171.10 | 1191.80 | 1191.80 | 1191.80 | 1191.80 | 1191.80 | 1191.80 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | EQ | 04-Jul-2022 | 19.95 | 20.10 | 20.10 | 19.65 | 19.70 | 19.75 | 19.87 | 4764980 | 946.68 | 11320 | 2611884 | 54.81 |
IRFC | N2 | 04-Jul-2022 | 1166.43 | 1165.00 | 1166.00 | 1164.00 | 1164.00 | 1164.00 | 1164.45 | 2550 | 29.69 | 30 | 2550 | 100.00 |
IRFC | N3 | 04-Jul-2022 | 1060.10 | 1059.50 | 1059.50 | 1059.50 | 1059.50 | 1059.50 | 1059.50 | 900 | 9.54 | 1 | 900 | 100.00 |
IRFC | N7 | 04-Jul-2022 | 1103.00 | 1103.00 | 1103.00 | 1103.00 | 1103.00 | 1103.00 | 1103.00 | 10 | 0.11 | 1 | 10 | 100.00 |
IRFC | N8 | 04-Jul-2022 | 1175.00 | 1176.00 | 1176.00 | 1176.00 | 1176.00 | 1176.00 | 1176.00 | 100 | 1.18 | 1 | 100 | 100.00 |
IRFC | NA | 04-Jul-2022 | 1215.00 | 1215.00 | 1215.00 | 1191.00 | 1196.00 | 1196.00 | 1205.14 | 371 | 4.47 | 9 | 371 | 100.00 |
IRFC | NC | 04-Jul-2022 | 1180.00 | 1180.00 | 1188.00 | 1180.00 | 1188.00 | 1188.00 | 1181.92 | 669 | 7.91 | 3 | 669 | 100.00 |
IRFC | ND | 04-Jul-2022 | 1058.00 | 1079.95 | 1079.95 | 1079.95 | 1079.95 | 1079.95 | 1079.95 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | NE | 04-Jul-2022 | 1240.27 | 1259.00 | 1259.00 | 1240.00 | 1245.00 | 1245.00 | 1242.28 | 68 | 0.84 | 7 | 65 | 95.59 |
IRFC | NJ | 04-Jul-2022 | 1180.00 | 1161.00 | 1173.20 | 1161.00 | 1173.20 | 1173.20 | 1165.07 | 45 | 0.52 | 2 | 45 | 100.00 |
IRIS | EQ | 04-Jul-2022 | 75.80 | 77.25 | 77.50 | 75.05 | 75.05 | 75.40 | 76.53 | 3641 | 2.79 | 104 | 2071 | 56.88 |
IRISDOREME | EQ | 04-Jul-2022 | 193.50 | 197.25 | 197.25 | 193.30 | 195.00 | 194.80 | 195.07 | 12310 | 24.01 | 522 | 622 | 5.05 |
ISEC | EQ | 04-Jul-2022 | 413.55 | 413.30 | 442.40 | 411.00 | 436.00 | 434.90 | 430.38 | 692918 | 2982.17 | 23682 | 233336 | 33.67 |
ISFT | EQ | 04-Jul-2022 | 164.55 | 167.75 | 171.95 | 160.55 | 169.30 | 169.25 | 168.17 | 8023 | 13.49 | 310 | 4765 | 59.39 |
ISGEC | EQ | 04-Jul-2022 | 496.65 | 496.60 | 498.00 | 475.75 | 479.90 | 477.40 | 480.81 | 28840 | 138.67 | 2113 | 16563 | 57.43 |
ISMTLTD | EQ | 04-Jul-2022 | 52.15 | 51.25 | 54.60 | 51.25 | 54.00 | 53.90 | 53.81 | 40161 | 21.61 | 323 | 30297 | 75.44 |
ITBEES | EQ | 04-Jul-2022 | 28.80 | 28.80 | 29.00 | 28.49 | 28.73 | 28.71 | 28.67 | 1442284 | 413.44 | 6443 | 966703 | 67.03 |
ITC | EQ | 04-Jul-2022 | 284.35 | 285.65 | 293.30 | 284.80 | 291.50 | 291.90 | 290.16 | 39881736 | 115719.95 | 236760 | 20299183 | 50.90 |
ITDC | EQ | 04-Jul-2022 | 289.15 | 290.60 | 294.30 | 287.05 | 289.10 | 289.95 | 291.56 | 6077 | 17.72 | 432 | 2462 | 40.51 |
ITDCEM | EQ | 04-Jul-2022 | 63.85 | 64.20 | 65.75 | 63.90 | 65.50 | 65.05 | 64.86 | 457132 | 296.50 | 2765 | 367441 | 80.38 |
ITI | EQ | 04-Jul-2022 | 98.40 | 98.40 | 102.95 | 98.40 | 99.50 | 99.80 | 100.29 | 1172624 | 1176.06 | 11161 | 248238 | 21.17 |
IVC | EQ | 04-Jul-2022 | 6.35 | 6.45 | 6.95 | 6.25 | 6.60 | 6.55 | 6.65 | 266790 | 17.75 | 700 | 153338 | 57.48 |
IVP | EQ | 04-Jul-2022 | 162.80 | 167.80 | 167.80 | 152.00 | 154.05 | 154.10 | 156.81 | 22753 | 35.68 | 729 | 17000 | 74.72 |
IVZINGOLD | EQ | 04-Jul-2022 | 4688.95 | 4773.95 | 4791.00 | 4685.15 | 4709.00 | 4709.00 | 4729.72 | 78 | 3.69 | 45 | 52 | 66.67 |
IVZINNIFTY | EQ | 04-Jul-2022 | 1729.20 | 1726.00 | 1726.00 | 1724.50 | 1724.50 | 1724.50 | 1725.25 | 2 | 0.03 | 2 | 1 | 50.00 |
IWEL | EQ | 04-Jul-2022 | 458.65 | 481.55 | 481.55 | 437.25 | 456.00 | 460.95 | 467.11 | 346 | 1.62 | 75 | 144 | 41.62 |
IZMO | EQ | 04-Jul-2022 | 70.60 | 69.65 | 72.45 | 69.65 | 72.25 | 71.95 | 71.35 | 10591 | 7.56 | 189 | 7318 | 69.10 |
J&KBANK | EQ | 04-Jul-2022 | 25.25 | 25.50 | 25.65 | 24.95 | 25.50 | 25.40 | 25.19 | 737159 | 185.68 | 2689 | 403748 | 54.77 |
JAGRAN | EQ | 04-Jul-2022 | 50.00 | 49.95 | 50.10 | 49.10 | 49.35 | 49.30 | 49.75 | 134968 | 67.14 | 1119 | 106599 | 78.98 |
JAGSNPHARM | EQ | 04-Jul-2022 | 310.60 | 310.00 | 327.90 | 309.90 | 323.55 | 324.50 | 321.81 | 64807 | 208.55 | 2390 | 37352 | 57.64 |
JAIBALAJI | EQ | 04-Jul-2022 | 39.20 | 39.20 | 39.20 | 37.90 | 38.45 | 38.35 | 38.18 | 39773 | 15.18 | 406 | 26942 | 67.74 |
JAICORPLTD | EQ | 04-Jul-2022 | 115.15 | 115.20 | 119.30 | 114.80 | 115.60 | 116.05 | 116.95 | 2868499 | 3354.58 | 20363 | 277790 | 9.68 |
JAINAM | SM | 04-Jul-2022 | 115.00 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2000 | 2.20 | 1 | 2000 | 100.00 |
JAINSTUDIO | BZ | 04-Jul-2022 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1200 | 0.03 | 5 | - | - |
JAIPURKURT | EQ | 04-Jul-2022 | 62.90 | 62.50 | 63.80 | 61.65 | 61.70 | 61.90 | 62.33 | 3513 | 2.19 | 69 | 1957 | 55.71 |
JAMNAAUTO | EQ | 04-Jul-2022 | 124.90 | 128.50 | 135.50 | 128.10 | 130.45 | 130.40 | 131.81 | 10714323 | 14122.44 | 72735 | 1997355 | 18.64 |
JASH | EQ | 04-Jul-2022 | 650.40 | 650.45 | 658.30 | 648.70 | 650.00 | 650.15 | 650.75 | 1986 | 12.92 | 180 | 1472 | 74.12 |
JAYAGROGN | EQ | 04-Jul-2022 | 197.05 | 195.00 | 203.80 | 195.00 | 198.90 | 199.30 | 200.37 | 15972 | 32.00 | 590 | 8606 | 53.88 |
JAYBARMARU | EQ | 04-Jul-2022 | 141.55 | 138.60 | 147.20 | 138.60 | 144.00 | 145.45 | 144.57 | 20146 | 29.12 | 452 | 12147 | 60.29 |
JAYNECOIND | EQ | 04-Jul-2022 | 21.55 | 22.20 | 22.20 | 20.50 | 21.40 | 21.40 | 21.45 | 142060 | 30.47 | 451 | 117227 | 82.52 |
JAYSREETEA | EQ | 04-Jul-2022 | 88.10 | 88.70 | 88.70 | 86.25 | 87.25 | 87.35 | 87.34 | 13336 | 11.65 | 395 | 6831 | 51.22 |
JBCHEPHARM | EQ | 04-Jul-2022 | 1567.00 | 1580.00 | 1597.25 | 1563.05 | 1580.00 | 1591.85 | 1583.62 | 17286 | 273.74 | 1755 | 10893 | 63.02 |
JBFIND | EQ | 04-Jul-2022 | 11.25 | 11.45 | 11.55 | 11.10 | 11.15 | 11.15 | 11.24 | 26211 | 2.95 | 168 | 19895 | 75.90 |
JBMA | EQ | 04-Jul-2022 | 435.55 | 440.00 | 457.30 | 438.00 | 457.30 | 457.30 | 449.54 | 94705 | 425.74 | 3698 | 67523 | 71.30 |
JCHAC | EQ | 04-Jul-2022 | 1462.00 | 1466.00 | 1513.00 | 1466.00 | 1476.90 | 1492.10 | 1493.86 | 8019 | 119.79 | 1922 | 2374 | 29.60 |
JETAIRWAYS | BZ | 04-Jul-2022 | 108.15 | 108.15 | 109.65 | 103.00 | 107.00 | 106.30 | 106.16 | 66011 | 70.08 | 1034 | - | - |
JETFREIGHT | EQ | 04-Jul-2022 | 26.95 | 28.25 | 28.25 | 26.35 | 27.95 | 27.45 | 28.00 | 34691 | 9.72 | 267 | 24653 | 71.06 |
JHS | EQ | 04-Jul-2022 | 22.00 | 22.00 | 22.20 | 21.60 | 21.90 | 21.85 | 21.86 | 11711 | 2.56 | 211 | 7316 | 62.47 |
JIKIND | BZ | 04-Jul-2022 | 0.55 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 10439 | 0.05 | 10 | - | - |
JINDALPHOT | EQ | 04-Jul-2022 | 197.65 | 199.00 | 206.80 | 197.80 | 206.00 | 205.25 | 203.33 | 6240 | 12.69 | 279 | 3999 | 64.09 |
JINDALPOLY | EQ | 04-Jul-2022 | 991.90 | 997.00 | 1005.40 | 981.00 | 983.20 | 983.50 | 990.60 | 14013 | 138.81 | 1590 | 6498 | 46.37 |
JINDALSAW | EQ | 04-Jul-2022 | 78.20 | 78.20 | 79.40 | 78.05 | 78.85 | 78.95 | 78.74 | 168108 | 132.37 | 1963 | 55531 | 33.03 |
JINDALSTEL | EQ | 04-Jul-2022 | 332.95 | 328.55 | 334.00 | 322.00 | 332.25 | 332.30 | 328.06 | 3565767 | 11697.79 | 39412 | 457907 | 12.84 |
JINDCOT | BZ | 04-Jul-2022 | 3.00 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | 2.88 | 2238 | 0.06 | 19 | - | - |
JINDRILL | EQ | 04-Jul-2022 | 177.65 | 178.05 | 186.50 | 176.60 | 186.50 | 186.50 | 182.41 | 14103 | 25.73 | 484 | 9822 | 69.64 |
JINDWORLD | BE | 04-Jul-2022 | 229.90 | 234.50 | 236.90 | 218.45 | 222.85 | 219.20 | 221.86 | 10252 | 22.74 | 268 | - | - |
JISLDVREQS | EQ | 04-Jul-2022 | 19.90 | 20.30 | 20.80 | 17.40 | 19.40 | 19.55 | 19.22 | 40115 | 7.71 | 230 | 23439 | 58.43 |
JISLJALEQS | EQ | 04-Jul-2022 | 36.40 | 36.80 | 36.90 | 35.20 | 35.45 | 35.40 | 35.81 | 1404308 | 502.85 | 3799 | 930802 | 66.28 |
JITFINFRA | BE | 04-Jul-2022 | 121.25 | 125.85 | 127.30 | 124.50 | 127.30 | 127.30 | 126.92 | 18044 | 22.90 | 114 | - | - |
JKCEMENT | EQ | 04-Jul-2022 | 2147.05 | 2147.00 | 2200.00 | 2142.15 | 2190.05 | 2196.90 | 2177.28 | 64396 | 1402.08 | 5756 | 19164 | 29.76 |
JKIL | EQ | 04-Jul-2022 | 289.70 | 291.40 | 294.40 | 285.45 | 287.20 | 289.00 | 289.74 | 419161 | 1214.47 | 9184 | 137116 | 32.71 |
JKLAKSHMI | EQ | 04-Jul-2022 | 418.05 | 423.90 | 428.80 | 418.85 | 420.50 | 421.05 | 422.01 | 334191 | 1410.33 | 7393 | 195348 | 58.45 |
JKPAPER | EQ | 04-Jul-2022 | 304.20 | 305.60 | 313.65 | 300.05 | 304.90 | 303.75 | 307.21 | 1527404 | 4692.32 | 20390 | 417352 | 27.32 |
JKTYRE | EQ | 04-Jul-2022 | 102.40 | 102.40 | 104.30 | 102.40 | 103.90 | 103.65 | 103.51 | 445075 | 460.68 | 4505 | 152686 | 34.31 |
JMA | EQ | 04-Jul-2022 | 65.80 | 67.05 | 67.50 | 64.85 | 66.40 | 66.40 | 66.49 | 6540 | 4.35 | 208 | 4818 | 73.67 |
JMCPROJECT | EQ | 04-Jul-2022 | 76.05 | 75.90 | 76.90 | 75.00 | 75.55 | 75.70 | 75.67 | 18929 | 14.32 | 415 | 7270 | 38.41 |
JMFINANCIL | EQ | 04-Jul-2022 | 59.70 | 60.50 | 61.40 | 59.80 | 61.30 | 61.10 | 60.76 | 258496 | 157.05 | 2936 | 141087 | 54.58 |
JOCIL | EQ | 04-Jul-2022 | 165.35 | 162.00 | 171.10 | 162.00 | 170.00 | 167.70 | 166.78 | 5574 | 9.30 | 275 | 2714 | 48.69 |
JPASSOCIAT | EQ | 04-Jul-2022 | 7.45 | 7.45 | 7.55 | 7.30 | 7.45 | 7.40 | 7.38 | 2561499 | 189.08 | 3478 | 1363762 | 53.24 |
JPINFRATEC | BE | 04-Jul-2022 | 2.10 | 2.15 | 2.20 | 2.05 | 2.15 | 2.10 | 2.12 | 389043 | 8.26 | 599 | - | - |
JPOLYINVST | EQ | 04-Jul-2022 | 278.00 | 269.65 | 283.85 | 267.70 | 277.00 | 274.55 | 277.05 | 2835 | 7.85 | 193 | 1226 | 43.25 |
JPPOWER | EQ | 04-Jul-2022 | 6.40 | 6.40 | 6.55 | 6.35 | 6.35 | 6.40 | 6.43 | 9523033 | 612.55 | 12359 | 4446124 | 46.69 |
JSL | EQ | 04-Jul-2022 | 99.80 | 100.00 | 101.50 | 98.50 | 100.20 | 100.25 | 99.75 | 409706 | 408.69 | 7298 | 127052 | 31.01 |
JSLHISAR | EQ | 04-Jul-2022 | 201.65 | 202.80 | 205.95 | 198.45 | 201.35 | 202.20 | 202.60 | 85098 | 172.41 | 3844 | 24358 | 28.62 |
JSLL | SM | 04-Jul-2022 | 140.00 | 135.00 | 145.70 | 135.00 | 145.50 | 145.40 | 143.09 | 8000 | 11.45 | 8 | 8000 | 100.00 |
JSWENERGY | EQ | 04-Jul-2022 | 204.25 | 205.70 | 207.80 | 201.35 | 205.80 | 204.70 | 204.73 | 444168 | 909.36 | 10285 | 184832 | 41.61 |
JSWHL | EQ | 04-Jul-2022 | 3213.85 | 3269.95 | 3269.95 | 3168.05 | 3186.05 | 3191.85 | 3198.69 | 195 | 6.24 | 77 | 108 | 55.38 |
JSWISPL | EQ | 04-Jul-2022 | 24.10 | 24.00 | 24.35 | 23.40 | 23.80 | 23.75 | 23.72 | 1016771 | 241.18 | 2123 | 371366 | 36.52 |
JSWSTEEL | EQ | 04-Jul-2022 | 578.85 | 562.10 | 568.75 | 544.20 | 551.25 | 551.50 | 551.06 | 6026463 | 33209.32 | 82428 | 1107314 | 18.37 |
JTEKTINDIA | EQ | 04-Jul-2022 | 76.95 | 77.00 | 81.00 | 76.40 | 79.50 | 80.10 | 79.31 | 264891 | 210.07 | 4021 | 134001 | 50.59 |
JTLINFRA | EQ | 04-Jul-2022 | 204.05 | 202.20 | 205.65 | 199.35 | 200.00 | 201.05 | 201.41 | 33831 | 68.14 | 1262 | 16646 | 49.20 |
JUBLFOOD | EQ | 04-Jul-2022 | 541.45 | 537.70 | 554.45 | 525.25 | 547.50 | 548.30 | 538.11 | 3722672 | 20031.95 | 56061 | 1092893 | 29.36 |
JUBLINDS | EQ | 04-Jul-2022 | 366.65 | 372.00 | 439.95 | 367.10 | 439.95 | 434.45 | 420.55 | 133481 | 561.36 | 5351 | 37867 | 28.37 |
JUBLINGREA | EQ | 04-Jul-2022 | 477.30 | 477.00 | 509.80 | 474.50 | 506.30 | 506.55 | 501.38 | 889175 | 4458.15 | 23655 | 243926 | 27.43 |
JUBLPHARMA | EQ | 04-Jul-2022 | 338.75 | 339.00 | 348.00 | 338.90 | 347.95 | 343.90 | 343.70 | 31524 | 108.35 | 2322 | 13054 | 41.41 |
JUNIORBEES | EQ | 04-Jul-2022 | 390.18 | 399.99 | 399.99 | 386.18 | 393.19 | 392.64 | 389.71 | 393177 | 1532.26 | 25321 | 296737 | 75.47 |
JUSTDIAL | EQ | 04-Jul-2022 | 560.60 | 560.00 | 568.70 | 555.50 | 562.50 | 561.35 | 561.36 | 155072 | 870.51 | 5322 | 30843 | 19.89 |
JWL | EQ | 04-Jul-2022 | 55.60 | 57.00 | 62.90 | 56.20 | 61.65 | 61.70 | 61.05 | 1309368 | 799.40 | 10835 | 723841 | 55.28 |
JYOTHYLAB | EQ | 04-Jul-2022 | 150.05 | 150.05 | 152.90 | 148.10 | 150.20 | 150.60 | 150.44 | 118926 | 178.91 | 2993 | 48756 | 41.00 |
JYOTISTRUC | BZ | 04-Jul-2022 | 17.00 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 576042 | 102.82 | 198 | - | - |
KABRAEXTRU | EQ | 04-Jul-2022 | 340.00 | 338.40 | 345.65 | 332.30 | 336.75 | 339.15 | 339.59 | 37673 | 127.94 | 3067 | 15578 | 41.35 |
KAJARIACER | EQ | 04-Jul-2022 | 959.60 | 955.00 | 971.20 | 940.20 | 963.95 | 960.85 | 958.96 | 240905 | 2310.18 | 9070 | 191624 | 79.54 |
KAKATCEM | EQ | 04-Jul-2022 | 189.15 | 192.20 | 192.20 | 186.25 | 189.00 | 188.50 | 188.11 | 3790 | 7.13 | 287 | 1888 | 49.82 |
KALPATPOWR | EQ | 04-Jul-2022 | 354.50 | 356.15 | 358.50 | 354.20 | 357.00 | 356.30 | 356.63 | 15708 | 56.02 | 1401 | 8181 | 52.08 |
KALYANIFRG | BE | 04-Jul-2022 | 181.15 | 180.00 | 187.00 | 175.50 | 178.05 | 178.05 | 178.91 | 498 | 0.89 | 13 | - | - |
KALYANKJIL | EQ | 04-Jul-2022 | 61.40 | 61.00 | 62.15 | 60.25 | 61.50 | 61.20 | 61.50 | 385143 | 236.85 | 4870 | 168911 | 43.86 |
KAMATHOTEL | EQ | 04-Jul-2022 | 57.45 | 58.40 | 59.95 | 57.45 | 58.00 | 58.40 | 58.75 | 48642 | 28.58 | 847 | 26039 | 53.53 |
KAMDHENU | EQ | 04-Jul-2022 | 190.70 | 191.70 | 195.10 | 191.25 | 193.50 | 192.60 | 193.25 | 15061 | 29.11 | 719 | 9632 | 63.95 |
KANANIIND | EQ | 04-Jul-2022 | 14.00 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 82296 | 10.95 | 503 | 82296 | 100.00 |
KANORICHEM | EQ | 04-Jul-2022 | 113.80 | 117.45 | 117.45 | 110.50 | 112.40 | 111.60 | 112.54 | 1827 | 2.06 | 87 | 793 | 43.40 |
KANPRPLA | EQ | 04-Jul-2022 | 123.40 | 125.20 | 126.80 | 123.20 | 126.80 | 124.90 | 125.07 | 5490 | 6.87 | 110 | 4223 | 76.92 |
KANSAINER | EQ | 04-Jul-2022 | 372.45 | 372.95 | 377.95 | 363.15 | 371.20 | 370.35 | 365.56 | 275769 | 1008.11 | 4744 | 230326 | 83.52 |
KAPSTON | EQ | 04-Jul-2022 | 141.95 | 141.95 | 142.50 | 137.15 | 140.30 | 139.95 | 140.70 | 1051 | 1.48 | 100 | 641 | 60.99 |
KARMAENG | EQ | 04-Jul-2022 | 23.10 | 23.30 | 24.05 | 22.80 | 23.40 | 23.20 | 23.27 | 1236 | 0.29 | 35 | 876 | 70.87 |
KARURVYSYA | EQ | 04-Jul-2022 | 44.05 | 44.50 | 44.80 | 44.05 | 44.20 | 44.25 | 44.32 | 1277945 | 566.38 | 3961 | 718258 | 56.20 |
KAUSHALYA | EQ | 04-Jul-2022 | 3.40 | 3.55 | 3.55 | 3.30 | 3.35 | 3.35 | 3.39 | 27225 | 0.92 | 75 | 23025 | 84.57 |
KAVVERITEL | EQ | 04-Jul-2022 | 8.75 | 8.95 | 8.95 | 8.35 | 8.50 | 8.50 | 8.37 | 12506 | 1.05 | 71 | 12378 | 98.98 |
KAYA | EQ | 04-Jul-2022 | 273.90 | 279.85 | 280.00 | 269.85 | 272.45 | 271.15 | 274.40 | 3763 | 10.33 | 223 | 1763 | 46.85 |
KBCGLOBAL | EQ | 04-Jul-2022 | 3.45 | 3.45 | 3.60 | 3.35 | 3.55 | 3.55 | 3.51 | 18062895 | 634.54 | 3711 | 10454385 | 57.88 |
KCP | EQ | 04-Jul-2022 | 108.05 | 108.05 | 108.05 | 102.60 | 104.00 | 103.60 | 104.44 | 163880 | 171.16 | 2513 | 116607 | 71.15 |
KCPSUGIND | EQ | 04-Jul-2022 | 20.95 | 20.70 | 21.35 | 20.70 | 20.95 | 21.00 | 21.04 | 165170 | 34.75 | 781 | 73530 | 44.52 |
KDDL | EQ | 04-Jul-2022 | 659.40 | 669.50 | 675.50 | 656.40 | 671.25 | 667.50 | 667.33 | 1015 | 6.77 | 180 | 523 | 51.53 |
KEC | EQ | 04-Jul-2022 | 387.95 | 390.00 | 403.95 | 381.20 | 396.00 | 397.25 | 389.25 | 179586 | 699.04 | 8380 | 73341 | 40.84 |
KECL | EQ | 04-Jul-2022 | 25.00 | 24.55 | 25.50 | 24.55 | 24.55 | 24.70 | 25.11 | 59930 | 15.05 | 698 | 26509 | 44.23 |
KEEPLEARN | BE | 04-Jul-2022 | 1.75 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4246 | 0.08 | 4 | - | - |
KEERTI | EQ | 04-Jul-2022 | 17.30 | 17.65 | 17.70 | 17.00 | 17.20 | 17.10 | 17.20 | 242 | 0.04 | 17 | 131 | 54.13 |
KEI | EQ | 04-Jul-2022 | 1197.90 | 1206.95 | 1209.25 | 1190.05 | 1197.85 | 1197.60 | 1195.27 | 91174 | 1089.77 | 6849 | 46201 | 50.67 |
KELLTONTEC | EQ | 04-Jul-2022 | 70.95 | 71.35 | 71.95 | 69.50 | 71.00 | 70.60 | 70.69 | 178052 | 125.87 | 3145 | 95555 | 53.67 |
KENNAMET | EQ | 04-Jul-2022 | 1846.85 | 1878.85 | 1915.00 | 1838.95 | 1908.10 | 1896.75 | 1892.25 | 10621 | 200.98 | 1023 | 3262 | 30.71 |
KERNEX | BE | 04-Jul-2022 | 196.60 | 200.00 | 203.00 | 189.00 | 190.05 | 194.95 | 194.47 | 24147 | 46.96 | 90 | - | - |
KESORAMIND | EQ | 04-Jul-2022 | 46.15 | 46.30 | 46.60 | 45.10 | 46.00 | 45.75 | 45.74 | 389520 | 178.17 | 4305 | 227615 | 58.43 |
KEYFINSERV | EQ | 04-Jul-2022 | 96.20 | 92.25 | 96.60 | 92.25 | 96.60 | 95.60 | 95.01 | 560 | 0.53 | 46 | 411 | 73.39 |
KHADIM | EQ | 04-Jul-2022 | 186.40 | 185.10 | 188.45 | 185.10 | 186.50 | 186.15 | 186.99 | 13256 | 24.79 | 747 | 7471 | 56.36 |
KHAICHEM | EQ | 04-Jul-2022 | 96.10 | 96.95 | 100.00 | 96.25 | 97.95 | 98.10 | 98.61 | 137469 | 135.55 | 3178 | 64867 | 47.19 |
KHAITANLTD | EQ | 04-Jul-2022 | 44.45 | 45.00 | 46.65 | 44.10 | 46.65 | 46.65 | 45.66 | 3422 | 1.56 | 58 | 1776 | 51.90 |
KHANDSE | BE | 04-Jul-2022 | 35.10 | 36.00 | 36.00 | 33.65 | 34.00 | 34.80 | 34.15 | 10919 | 3.73 | 52 | - | - |
KICL | EQ | 04-Jul-2022 | 1474.95 | 1475.65 | 1487.00 | 1445.00 | 1481.00 | 1481.00 | 1461.04 | 400 | 5.84 | 113 | 252 | 63.00 |
KILITCH | EQ | 04-Jul-2022 | 152.75 | 154.95 | 160.00 | 153.00 | 160.00 | 159.20 | 156.98 | 5493 | 8.62 | 379 | 3217 | 58.57 |
KIMS | EQ | 04-Jul-2022 | 1211.00 | 1250.00 | 1250.00 | 1180.00 | 1190.00 | 1187.50 | 1207.92 | 14639 | 176.83 | 1932 | 5134 | 35.07 |
KINGFA | EQ | 04-Jul-2022 | 903.80 | 909.05 | 909.05 | 884.00 | 895.00 | 894.60 | 892.69 | 1441 | 12.86 | 219 | 909 | 63.08 |
KIOCL | EQ | 04-Jul-2022 | 192.90 | 193.90 | 194.95 | 188.20 | 192.00 | 189.85 | 190.60 | 47367 | 90.28 | 2040 | 21695 | 45.80 |
KIRIINDUS | EQ | 04-Jul-2022 | 462.00 | 459.50 | 464.00 | 456.00 | 457.80 | 457.65 | 458.95 | 25521 | 117.13 | 1919 | 9062 | 35.51 |
KIRLFER | EQ | 04-Jul-2022 | 189.60 | 190.80 | 193.35 | 185.55 | 188.45 | 189.00 | 188.75 | 88348 | 166.76 | 4562 | 45675 | 51.70 |
KIRLOSBROS | EQ | 04-Jul-2022 | 313.15 | 313.15 | 323.00 | 310.05 | 318.10 | 319.10 | 315.89 | 15326 | 48.41 | 831 | 7669 | 50.04 |
KIRLOSENG | EQ | 04-Jul-2022 | 135.10 | 135.00 | 141.90 | 134.05 | 141.45 | 140.60 | 139.38 | 101172 | 141.02 | 2452 | 65881 | 65.12 |
KIRLOSIND | EQ | 04-Jul-2022 | 1303.15 | 1302.75 | 1318.00 | 1302.75 | 1306.00 | 1310.00 | 1313.04 | 400 | 5.25 | 144 | 249 | 62.25 |
KITEX | EQ | 04-Jul-2022 | 220.20 | 221.10 | 223.30 | 220.20 | 221.30 | 221.65 | 221.61 | 123690 | 274.11 | 3124 | 27749 | 22.43 |
KKCL | EQ | 04-Jul-2022 | 244.25 | 246.40 | 279.75 | 245.60 | 273.50 | 275.85 | 269.40 | 518559 | 1396.99 | 15666 | 137495 | 26.51 |
KMSUGAR | EQ | 04-Jul-2022 | 27.85 | 28.00 | 28.25 | 27.40 | 27.85 | 27.85 | 27.85 | 184020 | 51.25 | 1040 | 85058 | 46.22 |
KNAGRI | SM | 04-Jul-2022 | 139.95 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 1600 | 2.18 | 1 | 1600 | 100.00 |
KNRCON | EQ | 04-Jul-2022 | 235.65 | 236.25 | 237.75 | 228.70 | 232.50 | 230.05 | 231.66 | 121449 | 281.35 | 5478 | 59845 | 49.28 |
KOHINOOR | BE | 04-Jul-2022 | 116.80 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 34449 | 38.24 | 1365 | - | - |
KOKUYOCMLN | EQ | 04-Jul-2022 | 56.35 | 57.00 | 57.90 | 56.35 | 57.45 | 57.50 | 57.25 | 27911 | 15.98 | 500 | 16456 | 58.96 |
KOLTEPATIL | EQ | 04-Jul-2022 | 219.95 | 219.95 | 222.15 | 218.00 | 218.50 | 219.25 | 219.32 | 85823 | 188.22 | 2170 | 43052 | 50.16 |
KOPRAN | EQ | 04-Jul-2022 | 199.10 | 200.95 | 205.25 | 191.60 | 197.00 | 194.30 | 199.43 | 97292 | 194.03 | 3668 | 54758 | 56.28 |
KOTAKALPHA | EQ | 04-Jul-2022 | 25.41 | 25.41 | 25.88 | 25.21 | 25.67 | 25.57 | 25.53 | 329598 | 84.14 | 532 | 130224 | 39.51 |
KOTAKBANK | EQ | 04-Jul-2022 | 1667.75 | 1666.55 | 1684.45 | 1660.05 | 1672.40 | 1670.90 | 1668.02 | 1868781 | 31171.65 | 96341 | 1244651 | 66.60 |
KOTAKBKETF | EQ | 04-Jul-2022 | 339.09 | 359.40 | 359.40 | 339.99 | 343.80 | 343.23 | 341.77 | 57764 | 197.42 | 1364 | 31547 | 54.61 |
KOTAKGOLD | EQ | 04-Jul-2022 | 44.58 | 44.18 | 45.38 | 44.18 | 44.81 | 44.84 | 44.93 | 197057 | 88.55 | 804 | 127712 | 64.81 |
KOTAKIT | EQ | 04-Jul-2022 | 28.51 | 28.80 | 29.24 | 28.31 | 28.46 | 28.61 | 28.66 | 37800 | 10.83 | 326 | 23335 | 61.73 |
KOTAKLOVOL | EQ | 04-Jul-2022 | 12.29 | 12.29 | 12.65 | 11.82 | 12.35 | 12.34 | 12.20 | 309 | 0.04 | 63 | 198 | 64.08 |
KOTAKMID50 | EQ | 04-Jul-2022 | 73.28 | 72.97 | 75.00 | 72.97 | 75.00 | 74.85 | 74.42 | 532 | 0.40 | 22 | 329 | 61.84 |
KOTAKNIFTY | EQ | 04-Jul-2022 | 168.00 | 183.10 | 183.10 | 165.00 | 168.45 | 168.16 | 167.23 | 31165 | 52.12 | 453 | 7207 | 23.13 |
KOTAKNV20 | EQ | 04-Jul-2022 | 89.40 | 89.98 | 90.99 | 89.10 | 90.98 | 90.20 | 89.77 | 17073 | 15.33 | 293 | 9647 | 56.50 |
KOTAKPSUBK | EQ | 04-Jul-2022 | 243.19 | 244.00 | 248.00 | 241.10 | 247.81 | 247.53 | 246.56 | 7399 | 18.24 | 156 | 4553 | 61.54 |
KOTARISUG | EQ | 04-Jul-2022 | 33.05 | 33.00 | 33.65 | 32.50 | 33.00 | 33.10 | 33.24 | 98281 | 32.67 | 1946 | 27331 | 27.81 |
KOTHARIPET | EQ | 04-Jul-2022 | 80.50 | 81.70 | 83.00 | 80.10 | 82.00 | 81.95 | 81.74 | 40336 | 32.97 | 879 | 19688 | 48.81 |
KOTHARIPRO | EQ | 04-Jul-2022 | 86.80 | 88.20 | 88.20 | 85.35 | 87.60 | 86.50 | 86.60 | 1304 | 1.13 | 59 | 811 | 62.19 |
KOTYARK | SM | 04-Jul-2022 | 277.95 | 278.00 | 280.00 | 277.00 | 280.00 | 280.00 | 278.00 | 1600 | 4.45 | 4 | 1200 | 75.00 |
KOVAI | EQ | 04-Jul-2022 | 1469.30 | 1449.30 | 1489.30 | 1449.30 | 1489.00 | 1488.80 | 1475.94 | 900 | 13.28 | 225 | 586 | 65.11 |
KPIGREEN | EQ | 04-Jul-2022 | 647.10 | 648.00 | 689.60 | 648.00 | 688.00 | 684.65 | 672.40 | 237330 | 1595.81 | 13227 | 81477 | 34.33 |
KPITTECH | EQ | 04-Jul-2022 | 499.35 | 502.20 | 509.45 | 495.85 | 501.15 | 500.05 | 501.21 | 504958 | 2530.91 | 15004 | 194941 | 38.61 |
KPRMILL | EQ | 04-Jul-2022 | 508.20 | 513.00 | 515.00 | 502.00 | 505.90 | 505.00 | 506.68 | 130055 | 658.96 | 13594 | 73264 | 56.33 |
KRBL | EQ | 04-Jul-2022 | 216.15 | 217.00 | 220.20 | 217.00 | 217.90 | 217.75 | 218.00 | 65254 | 142.25 | 1958 | 24518 | 37.57 |
KREBSBIO | EQ | 04-Jul-2022 | 103.65 | 101.00 | 103.80 | 101.00 | 102.10 | 102.10 | 102.18 | 4260 | 4.35 | 86 | 3642 | 85.49 |
KRIDHANINF | EQ | 04-Jul-2022 | 4.15 | 4.10 | 4.20 | 4.00 | 4.05 | 4.10 | 4.11 | 27270 | 1.12 | 103 | 17649 | 64.72 |
KRISHANA | EQ | 04-Jul-2022 | 283.15 | 288.50 | 315.00 | 282.40 | 284.70 | 284.95 | 289.86 | 14438 | 41.85 | 795 | 6700 | 46.41 |
KRISHIVAL | SM | 04-Jul-2022 | 293.90 | 281.55 | 289.90 | 279.25 | 282.00 | 285.45 | 282.83 | 9000 | 25.46 | 9 | 6000 | 66.67 |
KRISHNADEF | SM | 04-Jul-2022 | 56.50 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 6000 | 3.37 | 2 | 6000 | 100.00 |
KRITI | EQ | 04-Jul-2022 | 69.70 | 69.60 | 75.00 | 69.40 | 75.00 | 74.00 | 72.67 | 15201 | 11.05 | 525 | 7190 | 47.30 |
KRITIKA | EQ | 04-Jul-2022 | 79.35 | 83.20 | 83.20 | 79.05 | 83.00 | 82.95 | 82.01 | 4760 | 3.90 | 147 | 3014 | 63.32 |
KRSNAA | EQ | 04-Jul-2022 | 529.05 | 532.15 | 534.50 | 525.00 | 527.00 | 529.65 | 529.48 | 7889 | 41.77 | 1174 | 3800 | 48.17 |
KSB | EQ | 04-Jul-2022 | 1462.40 | 1469.75 | 1539.40 | 1469.75 | 1475.00 | 1477.75 | 1498.78 | 42099 | 630.97 | 4813 | 18305 | 43.48 |
KSCL | EQ | 04-Jul-2022 | 509.65 | 512.00 | 514.65 | 507.20 | 508.10 | 509.65 | 510.28 | 23495 | 119.89 | 3039 | 9783 | 41.64 |
KSHITIJPOL | SM | 04-Jul-2022 | 34.65 | 36.35 | 36.35 | 34.00 | 35.40 | 35.40 | 35.71 | 107318 | 38.33 | 22 | 69990 | 65.22 |
KSL | EQ | 04-Jul-2022 | 279.45 | 283.00 | 285.40 | 280.55 | 283.70 | 282.35 | 283.20 | 10375 | 29.38 | 701 | 5865 | 56.53 |
KSOLVES | SM | 04-Jul-2022 | 360.75 | 363.05 | 376.00 | 363.05 | 367.50 | 368.00 | 370.15 | 14000 | 51.82 | 33 | 9600 | 68.57 |
KTKBANK | EQ | 04-Jul-2022 | 65.20 | 65.65 | 67.50 | 65.30 | 66.70 | 66.65 | 66.55 | 881831 | 586.90 | 4840 | 449077 | 50.93 |
KUANTUM | EQ | 04-Jul-2022 | 72.75 | 72.75 | 77.95 | 72.75 | 75.00 | 75.45 | 75.40 | 55721 | 42.01 | 717 | 29188 | 52.38 |
L&TFH | EQ | 04-Jul-2022 | 68.70 | 68.70 | 69.50 | 68.55 | 68.90 | 69.05 | 69.04 | 2774971 | 1915.87 | 8937 | 743385 | 26.79 |
L&TFINANCE | NO | 04-Jul-2022 | 1045.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 75 | 0.79 | 1 | 75 | 100.00 |
L&TFINANCE | NQ | 04-Jul-2022 | 1055.00 | 1056.00 | 1056.00 | 1056.00 | 1056.00 | 1056.00 | 1056.00 | 20 | 0.21 | 1 | 20 | 100.00 |
L&TFINANCE | NU | 04-Jul-2022 | 1075.10 | 1079.90 | 1079.90 | 1076.00 | 1077.00 | 1077.00 | 1076.74 | 2209 | 23.79 | 21 | 1100 | 49.80 |
L&TFINANCE | NW | 04-Jul-2022 | 1089.89 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 496 | 5.41 | 4 | 496 | 100.00 |
L&TFINANCE | NY | 04-Jul-2022 | 1045.11 | 1050.00 | 1050.00 | 1047.17 | 1047.17 | 1047.17 | 1047.20 | 900 | 9.42 | 10 | 900 | 100.00 |
L&TFINANCE | Y1 | 04-Jul-2022 | 1235.00 | 1235.00 | 1235.00 | 1232.25 | 1232.25 | 1232.26 | 1232.81 | 50 | 0.62 | 3 | 50 | 100.00 |
L&TFINANCE | Y5 | 04-Jul-2022 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 54 | 0.58 | 2 | 54 | 100.00 |
LAGNAM | EQ | 04-Jul-2022 | 72.85 | 71.40 | 73.90 | 70.25 | 72.80 | 72.90 | 72.31 | 6007 | 4.34 | 217 | 3019 | 50.26 |
LAKPRE | BZ | 04-Jul-2022 | 5.30 | 5.05 | 5.55 | 5.05 | 5.55 | 5.55 | 5.36 | 1115 | 0.06 | 16 | - | - |
LALPATHLAB | EQ | 04-Jul-2022 | 2239.25 | 2237.80 | 2237.80 | 2185.00 | 2185.00 | 2196.95 | 2210.12 | 121020 | 2674.68 | 10474 | 22064 | 18.23 |
LAMBODHARA | EQ | 04-Jul-2022 | 76.65 | 76.65 | 84.00 | 76.65 | 78.35 | 78.85 | 80.22 | 16764 | 13.45 | 411 | 5865 | 34.99 |
LANCER | EQ | 04-Jul-2022 | 212.25 | 214.90 | 219.10 | 207.00 | 212.80 | 213.90 | 214.82 | 33335 | 71.61 | 1929 | 14785 | 44.35 |
LAOPALA | EQ | 04-Jul-2022 | 271.25 | 275.00 | 275.85 | 267.05 | 267.90 | 267.85 | 272.29 | 190616 | 519.03 | 15089 | 64198 | 33.68 |
LASA | EQ | 04-Jul-2022 | 30.80 | 33.25 | 34.00 | 30.85 | 31.25 | 31.10 | 32.37 | 789286 | 255.51 | 5843 | 350805 | 44.45 |
LATENTVIEW | EQ | 04-Jul-2022 | 334.50 | 336.00 | 353.00 | 335.60 | 339.20 | 339.05 | 339.90 | 220149 | 748.28 | 9114 | 60220 | 27.35 |
LATTEYS | SM | 04-Jul-2022 | 51.05 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2000 | 1.06 | 1 | 2000 | 100.00 |
LAURUSLABS | EQ | 04-Jul-2022 | 465.10 | 467.00 | 473.00 | 460.00 | 470.00 | 469.65 | 466.69 | 617583 | 2882.22 | 11134 | 274273 | 44.41 |
LAXMICOT | EQ | 04-Jul-2022 | 21.40 | 21.70 | 21.90 | 20.90 | 21.00 | 21.20 | 21.37 | 4832 | 1.03 | 35 | 2923 | 60.49 |
LAXMIMACH | EQ | 04-Jul-2022 | 9040.05 | 9189.95 | 9239.70 | 9040.80 | 9200.00 | 9157.90 | 9153.57 | 2091 | 191.40 | 941 | 1023 | 48.92 |
LCCINFOTEC | EQ | 04-Jul-2022 | 3.90 | 4.05 | 4.05 | 3.75 | 3.75 | 3.75 | 3.89 | 517535 | 20.15 | 683 | 326663 | 63.12 |
LEMERITE | SM | 04-Jul-2022 | 67.50 | 66.00 | 67.50 | 66.00 | 66.60 | 66.60 | 66.30 | 30400 | 20.16 | 11 | 27200 | 89.47 |
LEMONTREE | EQ | 04-Jul-2022 | 60.80 | 61.25 | 64.70 | 60.80 | 64.25 | 64.20 | 63.03 | 3337186 | 2103.57 | 19276 | 1096411 | 32.85 |
LFIC | EQ | 04-Jul-2022 | 93.55 | 92.05 | 95.90 | 91.05 | 94.80 | 94.25 | 93.61 | 2221 | 2.08 | 57 | 1003 | 45.16 |
LGBBROSLTD | EQ | 04-Jul-2022 | 588.00 | 587.90 | 648.00 | 583.45 | 643.00 | 642.40 | 630.62 | 312462 | 1970.46 | 11241 | 108058 | 34.58 |
LGBFORGE | EQ | 04-Jul-2022 | 8.70 | 8.75 | 9.55 | 8.55 | 9.55 | 9.55 | 9.35 | 207521 | 19.41 | 481 | 107029 | 51.58 |
LIBAS | EQ | 04-Jul-2022 | 26.05 | 25.35 | 27.40 | 24.90 | 26.00 | 26.10 | 25.79 | 350370 | 90.35 | 985 | 24015 | 6.85 |
LIBERTSHOE | EQ | 04-Jul-2022 | 139.85 | 137.35 | 143.00 | 137.35 | 140.95 | 141.00 | 141.19 | 25336 | 35.77 | 673 | 12320 | 48.63 |
LICHSGFIN | EQ | 04-Jul-2022 | 338.25 | 336.00 | 340.40 | 333.45 | 335.60 | 337.05 | 336.23 | 1191310 | 4005.53 | 18293 | 346941 | 29.12 |
LICI | EQ | 04-Jul-2022 | 676.65 | 678.00 | 694.00 | 678.00 | 693.40 | 692.30 | 686.31 | 1832039 | 12573.51 | 47824 | 702136 | 38.33 |
LICNETFGSC | EQ | 04-Jul-2022 | 22.45 | 21.83 | 22.50 | 21.83 | 22.08 | 22.13 | 22.23 | 741 | 0.16 | 101 | 618 | 83.40 |
LICNETFN50 | EQ | 04-Jul-2022 | 167.83 | 164.05 | 171.19 | 164.05 | 169.00 | 168.75 | 168.62 | 785 | 1.32 | 75 | 615 | 78.34 |
LICNETFSEN | EQ | 04-Jul-2022 | 569.27 | 557.90 | 580.00 | 557.90 | 571.77 | 572.25 | 566.00 | 274 | 1.55 | 62 | 130 | 47.45 |
LICNFNHGP | EQ | 04-Jul-2022 | 167.89 | 170.30 | 172.92 | 166.50 | 169.50 | 169.26 | 168.83 | 735 | 1.24 | 44 | 641 | 87.21 |
LIKHITHA | EQ | 04-Jul-2022 | 276.15 | 270.65 | 289.45 | 270.65 | 287.00 | 286.30 | 284.52 | 24440 | 69.54 | 1474 | 10577 | 43.28 |
LINC | EQ | 04-Jul-2022 | 242.35 | 242.10 | 244.90 | 240.15 | 244.85 | 244.65 | 242.91 | 1146 | 2.78 | 184 | 357 | 31.15 |
LINCOLN | EQ | 04-Jul-2022 | 292.40 | 292.50 | 299.00 | 291.15 | 299.00 | 296.90 | 294.73 | 28444 | 83.83 | 10381 | 10168 | 35.75 |
LINDEINDIA | EQ | 04-Jul-2022 | 3235.25 | 3245.10 | 3479.00 | 3245.10 | 3441.55 | 3453.75 | 3403.90 | 298666 | 10166.29 | 36978 | 64930 | 21.74 |
LIQUIDBEES | EQ | 04-Jul-2022 | 1000.00 | 1002.00 | 1002.00 | 999.99 | 1000.00 | 999.99 | 1000.00 | 1719420 | 17194.15 | 23559 | 1420604 | 82.62 |
LIQUIDETF | EQ | 04-Jul-2022 | 999.99 | 1000.00 | 1000.01 | 999.99 | 999.99 | 999.99 | 1000.00 | 21327 | 213.27 | 132 | 16734 | 78.46 |
LODHA | EQ | 04-Jul-2022 | 1066.90 | 1078.00 | 1079.80 | 1051.95 | 1054.75 | 1058.85 | 1064.63 | 55668 | 592.66 | 6579 | 32737 | 58.81 |
LOKESHMACH | EQ | 04-Jul-2022 | 73.50 | 74.90 | 74.90 | 73.50 | 74.10 | 74.05 | 74.14 | 12107 | 8.98 | 287 | 8192 | 67.66 |
LOTUSEYE | EQ | 04-Jul-2022 | 53.00 | 54.75 | 54.75 | 51.35 | 51.50 | 52.05 | 52.75 | 6168 | 3.25 | 171 | 3746 | 60.73 |
LOVABLE | EQ | 04-Jul-2022 | 127.10 | 127.40 | 128.00 | 124.80 | 126.85 | 127.35 | 126.70 | 5868 | 7.43 | 277 | 3300 | 56.24 |
LPDC | EQ | 04-Jul-2022 | 5.95 | 5.70 | 6.00 | 5.70 | 6.00 | 5.95 | 5.78 | 24149 | 1.40 | 204 | 17567 | 72.74 |
LSIL | EQ | 04-Jul-2022 | 11.80 | 12.30 | 12.35 | 12.20 | 12.35 | 12.35 | 12.33 | 767263 | 94.57 | 984 | 671065 | 87.46 |
LT | EQ | 04-Jul-2022 | 1572.15 | 1572.10 | 1587.45 | 1550.20 | 1579.65 | 1581.70 | 1570.39 | 1269969 | 19943.43 | 48587 | 735121 | 57.88 |
LTGILTBEES | EQ | 04-Jul-2022 | 22.09 | 22.17 | 22.17 | 22.10 | 22.11 | 22.13 | 22.13 | 23155 | 5.13 | 102 | 13903 | 60.04 |
LTI | EQ | 04-Jul-2022 | 4000.80 | 4020.05 | 4041.90 | 3930.00 | 3979.95 | 3976.15 | 3972.64 | 201981 | 8023.99 | 21057 | 44920 | 22.24 |
LTTS | EQ | 04-Jul-2022 | 2985.60 | 3002.00 | 3028.75 | 2924.20 | 2979.00 | 2973.10 | 2964.55 | 267876 | 7941.32 | 24338 | 68214 | 25.46 |
LUMAXIND | EQ | 04-Jul-2022 | 1293.10 | 1330.00 | 1384.85 | 1301.20 | 1367.00 | 1379.75 | 1363.22 | 52496 | 715.64 | 6532 | 33792 | 64.37 |
LUMAXTECH | EQ | 04-Jul-2022 | 182.20 | 182.20 | 192.60 | 182.20 | 190.15 | 189.65 | 188.54 | 234179 | 441.52 | 4154 | 99953 | 42.68 |
LUPIN | EQ | 04-Jul-2022 | 628.30 | 626.90 | 634.15 | 621.20 | 630.30 | 628.30 | 627.18 | 386921 | 2426.71 | 20150 | 107168 | 27.70 |
LUXIND | EQ | 04-Jul-2022 | 1739.25 | 1752.85 | 1852.40 | 1752.85 | 1839.00 | 1836.40 | 1820.72 | 107648 | 1959.96 | 13778 | 31097 | 28.89 |
LXCHEM | EQ | 04-Jul-2022 | 285.90 | 287.00 | 297.70 | 284.35 | 288.20 | 288.10 | 291.14 | 802766 | 2337.16 | 26192 | 349512 | 43.54 |
LYKALABS | EQ | 04-Jul-2022 | 112.00 | 113.90 | 115.85 | 113.05 | 113.10 | 113.95 | 114.32 | 27065 | 30.94 | 483 | 19904 | 73.54 |
LYPSAGEMS | BE | 04-Jul-2022 | 5.55 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 87465 | 5.07 | 132 | - | - |
M&M | EQ | 04-Jul-2022 | 1107.35 | 1101.00 | 1102.00 | 1079.40 | 1089.70 | 1091.20 | 1091.31 | 2784613 | 30388.64 | 83317 | 1080436 | 38.80 |
M&MFIN | EQ | 04-Jul-2022 | 178.65 | 178.00 | 182.65 | 176.45 | 179.75 | 178.85 | 179.34 | 4360142 | 7819.63 | 28215 | 2062882 | 47.31 |
M&MFIN | N1 | 04-Jul-2022 | 1069.00 | 1069.00 | 1070.00 | 1069.00 | 1070.00 | 1070.00 | 1069.80 | 51 | 0.55 | 3 | 51 | 100.00 |
M&MFIN | N2 | 04-Jul-2022 | 1054.99 | 1055.00 | 1065.48 | 1055.00 | 1065.48 | 1065.48 | 1060.01 | 1044 | 11.07 | 19 | 894 | 85.63 |
M&MFIN | N3 | 04-Jul-2022 | 1822.18 | 1740.00 | 1740.00 | 1740.00 | 1740.00 | 1740.00 | 1740.00 | 10 | 0.17 | 1 | 10 | 100.00 |
MAANALU | EQ | 04-Jul-2022 | 113.40 | 113.90 | 115.10 | 110.75 | 115.10 | 114.40 | 112.92 | 12470 | 14.08 | 814 | 6695 | 53.69 |
MACPOWER | EQ | 04-Jul-2022 | 198.95 | 200.00 | 202.20 | 197.30 | 197.40 | 197.70 | 199.94 | 3919 | 7.84 | 161 | 2762 | 70.48 |
MADHAV | EQ | 04-Jul-2022 | 40.20 | 40.95 | 42.25 | 40.90 | 41.80 | 41.35 | 41.29 | 1639 | 0.68 | 49 | 843 | 51.43 |
MADHAVBAUG | SM | 04-Jul-2022 | 154.85 | 157.70 | 157.70 | 154.85 | 154.85 | 154.85 | 156.28 | 3200 | 5.00 | 2 | 1600 | 50.00 |
MADHUCON | EQ | 04-Jul-2022 | 5.30 | 5.25 | 5.50 | 5.15 | 5.30 | 5.30 | 5.26 | 45470 | 2.39 | 96 | 22042 | 48.48 |
MADRASFERT | EQ | 04-Jul-2022 | 43.40 | 43.60 | 50.65 | 43.10 | 46.20 | 47.20 | 47.53 | 1131126 | 537.61 | 8307 | 376917 | 33.32 |
MAESGETF | EQ | 04-Jul-2022 | 26.62 | 26.98 | 26.98 | 26.02 | 26.72 | 26.70 | 26.52 | 1881 | 0.50 | 100 | 1608 | 85.49 |
MAFANG | EQ | 04-Jul-2022 | 39.21 | 42.40 | 42.40 | 39.00 | 39.79 | 39.58 | 39.54 | 455439 | 180.09 | 2248 | 307711 | 67.56 |
MAFSETF | EQ | 04-Jul-2022 | 15.71 | 17.58 | 17.58 | 15.64 | 15.83 | 15.84 | 15.76 | 31059 | 4.89 | 187 | 21080 | 67.87 |
MAGADSUGAR | EQ | 04-Jul-2022 | 315.35 | 317.00 | 324.00 | 314.80 | 324.00 | 320.95 | 319.24 | 13175 | 42.06 | 906 | 6163 | 46.78 |
MAGNUM | EQ | 04-Jul-2022 | 11.70 | 12.00 | 12.15 | 11.50 | 11.50 | 11.70 | 11.73 | 33021 | 3.87 | 91 | 15491 | 46.91 |
MAHABANK | EQ | 04-Jul-2022 | 15.60 | 15.75 | 15.95 | 15.45 | 15.95 | 15.85 | 15.73 | 1612756 | 253.72 | 2851 | 808149 | 50.11 |
MAHAPEXLTD | EQ | 04-Jul-2022 | 75.70 | 76.60 | 77.85 | 74.60 | 77.85 | 77.65 | 76.92 | 1670 | 1.28 | 74 | 511 | 30.60 |
MAHASTEEL | EQ | 04-Jul-2022 | 61.30 | 62.45 | 62.45 | 60.45 | 62.10 | 61.65 | 61.27 | 13894 | 8.51 | 325 | 5563 | 40.04 |
MAHEPC | EQ | 04-Jul-2022 | 99.15 | 100.00 | 100.00 | 97.00 | 97.05 | 97.75 | 98.10 | 6374 | 6.25 | 281 | 4517 | 70.87 |
MAHESHWARI | EQ | 04-Jul-2022 | 72.40 | 72.40 | 73.75 | 70.55 | 72.95 | 71.25 | 71.94 | 16496 | 11.87 | 335 | 9090 | 55.10 |
MAHICKRA | SM | 04-Jul-2022 | 72.30 | 75.00 | 75.00 | 66.50 | 72.50 | 72.50 | 71.00 | 10500 | 7.46 | 5 | 10500 | 100.00 |
MAHINDCIE | EQ | 04-Jul-2022 | 229.50 | 231.40 | 239.70 | 230.10 | 236.60 | 236.80 | 235.78 | 602540 | 1420.68 | 11994 | 167011 | 27.72 |
MAHKTECH | EQ | 04-Jul-2022 | 16.61 | 16.88 | 16.95 | 16.09 | 16.93 | 16.89 | 16.68 | 73014 | 12.18 | 574 | 61541 | 84.29 |
MAHLIFE | EQ | 04-Jul-2022 | 414.55 | 417.75 | 440.00 | 417.00 | 424.00 | 424.55 | 428.55 | 506434 | 2170.32 | 20390 | 292250 | 57.71 |
MAHLOG | EQ | 04-Jul-2022 | 458.75 | 465.90 | 468.85 | 457.15 | 465.00 | 462.40 | 460.74 | 50420 | 232.31 | 2584 | 31306 | 62.09 |
MAHSCOOTER | EQ | 04-Jul-2022 | 3678.60 | 3693.45 | 3693.50 | 3648.10 | 3665.00 | 3660.45 | 3672.43 | 904 | 33.20 | 302 | 716 | 79.20 |
MAHSEAMLES | EQ | 04-Jul-2022 | 633.65 | 638.95 | 667.00 | 635.00 | 665.80 | 661.45 | 655.32 | 269027 | 1762.99 | 9190 | 102146 | 37.97 |
MAITHANALL | EQ | 04-Jul-2022 | 808.00 | 800.00 | 801.95 | 780.00 | 783.00 | 782.50 | 785.94 | 118928 | 934.70 | 10087 | 62226 | 52.32 |
MALLCOM | EQ | 04-Jul-2022 | 740.95 | 755.75 | 768.60 | 720.40 | 734.00 | 738.35 | 736.38 | 734 | 5.41 | 164 | 350 | 47.68 |
MALUPAPER | EQ | 04-Jul-2022 | 31.40 | 31.75 | 32.85 | 31.25 | 31.60 | 31.60 | 32.06 | 28404 | 9.11 | 365 | 16395 | 57.72 |
MAM150ETF | EQ | 04-Jul-2022 | 10.09 | 10.10 | 10.15 | 10.04 | 10.11 | 10.14 | 10.12 | 11321 | 1.15 | 149 | 8164 | 72.11 |
MAMFGETF | EQ | 04-Jul-2022 | 73.18 | 73.17 | 73.52 | 72.51 | 73.44 | 73.51 | 72.97 | 3506 | 2.56 | 112 | 2736 | 78.04 |
MAN50ETF | EQ | 04-Jul-2022 | 163.70 | 164.00 | 164.60 | 162.90 | 164.29 | 164.55 | 163.82 | 4188 | 6.86 | 130 | 3689 | 88.09 |
MANAKALUCO | EQ | 04-Jul-2022 | 20.70 | 21.10 | 21.40 | 20.35 | 21.10 | 21.00 | 20.97 | 14817 | 3.11 | 439 | 9076 | 61.25 |
MANAKCOAT | EQ | 04-Jul-2022 | 19.40 | 19.40 | 19.90 | 19.10 | 19.55 | 19.75 | 19.49 | 9120 | 1.78 | 128 | 6636 | 72.76 |
MANAKSIA | EQ | 04-Jul-2022 | 74.30 | 75.00 | 76.40 | 75.00 | 75.70 | 75.80 | 75.81 | 26013 | 19.72 | 400 | 12704 | 48.84 |
MANAKSTEEL | EQ | 04-Jul-2022 | 36.80 | 35.95 | 38.10 | 35.95 | 37.70 | 37.85 | 37.62 | 51449 | 19.36 | 439 | 32636 | 63.43 |
MANALIPETC | EQ | 04-Jul-2022 | 98.70 | 99.00 | 100.40 | 98.45 | 99.45 | 99.35 | 99.38 | 240470 | 238.99 | 3425 | 72825 | 30.28 |
MANAPPURAM | EQ | 04-Jul-2022 | 88.20 | 88.80 | 92.70 | 88.35 | 90.90 | 91.05 | 91.10 | 12302258 | 11207.78 | 42522 | 2057664 | 16.73 |
MANGALAM | EQ | 04-Jul-2022 | 138.95 | 140.00 | 140.90 | 135.80 | 136.30 | 136.90 | 137.77 | 23303 | 32.11 | 599 | 11144 | 47.82 |
MANGCHEFER | EQ | 04-Jul-2022 | 109.15 | 109.65 | 116.00 | 109.65 | 115.00 | 114.65 | 113.90 | 1548539 | 1763.75 | 12824 | 735285 | 47.48 |
MANGLMCEM | EQ | 04-Jul-2022 | 277.70 | 277.70 | 285.00 | 276.95 | 284.00 | 282.55 | 279.83 | 116035 | 324.70 | 921 | 107690 | 92.81 |
MANINDS | EQ | 04-Jul-2022 | 73.80 | 74.40 | 76.05 | 73.00 | 75.25 | 75.35 | 74.66 | 99527 | 74.30 | 1394 | 66532 | 66.85 |
MANINFRA | EQ | 04-Jul-2022 | 75.65 | 75.40 | 77.70 | 75.40 | 77.50 | 77.25 | 76.88 | 169283 | 130.14 | 2211 | 110818 | 65.46 |
MANORAMA | EQ | 04-Jul-2022 | 1025.85 | 1050.00 | 1050.00 | 820.70 | 1015.50 | 1010.55 | 1015.63 | 973 | 9.88 | 129 | 752 | 77.29 |
MANORG | EQ | 04-Jul-2022 | 555.60 | 550.00 | 565.15 | 549.95 | 550.95 | 553.60 | 558.86 | 5295 | 29.59 | 606 | 2976 | 56.20 |
MANUGRAPH | EQ | 04-Jul-2022 | 12.95 | 13.80 | 13.80 | 11.80 | 12.25 | 12.50 | 12.42 | 4942 | 0.61 | 66 | 2659 | 53.80 |
MANXT50 | EQ | 04-Jul-2022 | 371.33 | 376.98 | 376.98 | 371.69 | 376.01 | 376.03 | 372.83 | 2346 | 8.75 | 93 | 2230 | 95.06 |
MANYAVAR | EQ | 04-Jul-2022 | 971.70 | 970.00 | 1003.00 | 970.00 | 1000.05 | 992.65 | 987.90 | 152435 | 1505.90 | 14345 | 128865 | 84.54 |
MAPMYINDIA | EQ | 04-Jul-2022 | 1404.80 | 1410.00 | 1432.50 | 1396.45 | 1411.00 | 1406.10 | 1417.11 | 55177 | 781.92 | 7973 | 17006 | 30.82 |
MARALOVER | EQ | 04-Jul-2022 | 68.55 | 70.00 | 70.00 | 67.45 | 68.00 | 68.40 | 68.49 | 5297 | 3.63 | 151 | 2199 | 41.51 |
MARATHON | EQ | 04-Jul-2022 | 204.10 | 205.50 | 225.90 | 203.55 | 221.95 | 223.10 | 220.19 | 1004890 | 2212.64 | 22674 | 263468 | 26.22 |
MARICO | EQ | 04-Jul-2022 | 491.20 | 491.90 | 503.00 | 491.25 | 498.25 | 499.50 | 498.66 | 1321306 | 6588.86 | 30663 | 613746 | 46.45 |
MARINE | EQ | 04-Jul-2022 | 27.50 | 27.50 | 28.00 | 26.70 | 26.85 | 26.90 | 27.22 | 80077 | 21.79 | 616 | 55799 | 69.68 |
MARKSANS | EQ | 04-Jul-2022 | 43.50 | 43.75 | 44.35 | 42.85 | 43.30 | 43.30 | 43.55 | 417820 | 181.96 | 3205 | 170942 | 40.91 |
MARSHALL | EQ | 04-Jul-2022 | 35.50 | 37.50 | 37.85 | 33.70 | 34.00 | 34.05 | 34.95 | 14464 | 5.05 | 222 | 7499 | 51.85 |
MARUTI | EQ | 04-Jul-2022 | 8402.60 | 8402.60 | 8467.60 | 8320.00 | 8440.00 | 8443.35 | 8388.19 | 625431 | 52462.33 | 67442 | 320207 | 51.20 |
MASFIN | EQ | 04-Jul-2022 | 492.00 | 500.00 | 519.00 | 495.50 | 507.60 | 509.30 | 508.44 | 70152 | 356.68 | 4321 | 37683 | 53.72 |
MASKINVEST | BE | 04-Jul-2022 | 33.50 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 108 | 0.04 | 3 | - | - |
MASPTOP50 | EQ | 04-Jul-2022 | 25.37 | 26.44 | 26.44 | 25.20 | 26.00 | 25.85 | 25.62 | 95051 | 24.35 | 699 | 78733 | 82.83 |
MASTEK | EQ | 04-Jul-2022 | 2091.55 | 2079.80 | 2124.00 | 2062.45 | 2108.00 | 2110.40 | 2098.42 | 39074 | 819.94 | 4082 | 21170 | 54.18 |
MATRIMONY | EQ | 04-Jul-2022 | 776.00 | 789.75 | 796.00 | 767.35 | 795.00 | 789.05 | 781.49 | 9355 | 73.11 | 1525 | 4789 | 51.19 |
MAWANASUG | EQ | 04-Jul-2022 | 98.00 | 97.05 | 101.90 | 96.85 | 100.70 | 100.05 | 99.31 | 41357 | 41.07 | 1185 | 20388 | 49.30 |
MAXHEALTH | EQ | 04-Jul-2022 | 359.40 | 358.70 | 370.50 | 357.10 | 365.00 | 366.05 | 366.02 | 271764 | 994.71 | 8712 | 77050 | 28.35 |
MAXIND | EQ | 04-Jul-2022 | 74.80 | 75.30 | 75.75 | 74.45 | 75.60 | 75.45 | 75.40 | 141464 | 106.67 | 397 | 121818 | 86.11 |
MAXVIL | EQ | 04-Jul-2022 | 90.50 | 90.50 | 92.15 | 89.85 | 91.90 | 91.20 | 91.25 | 22322 | 20.37 | 548 | 10663 | 47.77 |
MAYURUNIQ | EQ | 04-Jul-2022 | 357.00 | 358.80 | 364.10 | 356.80 | 359.00 | 357.90 | 359.77 | 107634 | 387.24 | 2365 | 72662 | 67.51 |
MAZDA | EQ | 04-Jul-2022 | 554.25 | 562.55 | 580.00 | 552.80 | 568.00 | 564.80 | 572.29 | 2001 | 11.45 | 155 | 874 | 43.68 |
MAZDOCK | EQ | 04-Jul-2022 | 248.15 | 250.55 | 258.50 | 247.00 | 256.30 | 255.30 | 253.25 | 163648 | 414.43 | 5685 | 59328 | 36.25 |
MBAPL | BE | 04-Jul-2022 | 651.95 | 659.90 | 669.95 | 652.00 | 664.80 | 660.80 | 661.53 | 6703 | 44.34 | 239 | - | - |
MBECL | BE | 04-Jul-2022 | 3.50 | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | 3.41 | 70730 | 2.41 | 116 | - | - |
MBLINFRA | EQ | 04-Jul-2022 | 19.05 | 19.05 | 19.20 | 18.30 | 18.90 | 18.85 | 18.71 | 28053 | 5.25 | 288 | 16440 | 58.60 |
MCDHOLDING | BZ | 04-Jul-2022 | 54.80 | 57.45 | 57.50 | 57.00 | 57.50 | 57.50 | 57.49 | 4810 | 2.77 | 30 | - | - |
MCDOWELL-N | EQ | 04-Jul-2022 | 788.80 | 790.00 | 800.75 | 785.85 | 795.25 | 798.10 | 793.13 | 801738 | 6358.84 | 37161 | 305623 | 38.12 |
MCL | EQ | 04-Jul-2022 | 24.15 | 24.00 | 24.45 | 23.70 | 24.35 | 24.30 | 24.15 | 5641 | 1.36 | 102 | 3310 | 58.68 |
MCLEODRUSS | EQ | 04-Jul-2022 | 22.90 | 23.00 | 23.30 | 21.80 | 22.45 | 22.05 | 22.49 | 178143 | 40.06 | 1001 | 122251 | 68.63 |
MCX | EQ | 04-Jul-2022 | 1286.00 | 1285.95 | 1303.00 | 1280.00 | 1284.00 | 1285.75 | 1287.32 | 125101 | 1610.45 | 8292 | 21397 | 17.10 |
MEDICAMEQ | EQ | 04-Jul-2022 | 673.15 | 673.55 | 679.95 | 656.95 | 667.80 | 661.15 | 669.15 | 4913 | 32.88 | 437 | 3054 | 62.16 |
MEDICO | EQ | 04-Jul-2022 | 87.25 | 87.25 | 91.60 | 85.05 | 85.80 | 86.85 | 88.46 | 1322 | 1.17 | 68 | 564 | 42.66 |
MEDPLUS | EQ | 04-Jul-2022 | 751.80 | 765.00 | 774.00 | 746.40 | 758.65 | 756.70 | 760.85 | 56555 | 430.30 | 8494 | 30934 | 54.70 |
MEGASOFT | EQ | 04-Jul-2022 | 35.45 | 35.20 | 36.95 | 34.65 | 35.10 | 35.35 | 35.73 | 65354 | 23.35 | 564 | 42132 | 64.47 |
MEGASTAR | EQ | 04-Jul-2022 | 178.95 | 182.90 | 182.90 | 174.00 | 179.80 | 179.55 | 177.88 | 7909 | 14.07 | 169 | 5457 | 69.00 |
MELSTAR | BZ | 04-Jul-2022 | 3.65 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5 | 0.00 | 1 | - | - |
MENONBE | EQ | 04-Jul-2022 | 74.95 | 76.00 | 81.00 | 74.85 | 79.40 | 80.05 | 78.89 | 99977 | 78.88 | 1471 | 58696 | 58.71 |
MEP | EQ | 04-Jul-2022 | 17.15 | 17.90 | 18.00 | 17.00 | 17.60 | 17.50 | 17.63 | 336330 | 59.30 | 587 | 214711 | 63.84 |
MERCATOR | BE | 04-Jul-2022 | 1.65 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | 1.63 | 438120 | 7.14 | 280 | - | - |
METALFORGE | BZ | 04-Jul-2022 | 4.40 | 4.50 | 4.50 | 4.25 | 4.35 | 4.40 | 4.32 | 3338 | 0.14 | 43 | - | - |
METROBRAND | EQ | 04-Jul-2022 | 621.10 | 631.00 | 633.00 | 606.55 | 609.50 | 614.10 | 622.53 | 161877 | 1007.74 | 10493 | 63764 | 39.39 |
METROPOLIS | EQ | 04-Jul-2022 | 1436.35 | 1440.00 | 1447.00 | 1414.30 | 1435.05 | 1431.50 | 1431.72 | 91289 | 1307.00 | 5108 | 21150 | 23.17 |
MFL | EQ | 04-Jul-2022 | 1301.55 | 1308.00 | 1347.35 | 1300.20 | 1333.95 | 1334.15 | 1326.60 | 114311 | 1516.45 | 9736 | 41696 | 36.48 |
MFSL | EQ | 04-Jul-2022 | 803.35 | 798.00 | 814.70 | 791.25 | 812.00 | 807.95 | 805.34 | 438152 | 3528.60 | 20385 | 245133 | 55.95 |
MGEL | EQ | 04-Jul-2022 | 173.15 | 174.00 | 181.80 | 172.20 | 181.80 | 181.80 | 178.84 | 16375 | 29.29 | 409 | 8299 | 50.68 |
MGL | EQ | 04-Jul-2022 | 769.90 | 765.00 | 788.25 | 765.00 | 775.55 | 777.00 | 778.51 | 544035 | 4235.37 | 19405 | 59979 | 11.02 |
MHHL | SM | 04-Jul-2022 | 35.60 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | 37.00 | 6000 | 2.22 | 2 | 6000 | 100.00 |
MHLXMIRU | EQ | 04-Jul-2022 | 118.50 | 119.00 | 120.50 | 118.00 | 118.00 | 118.00 | 118.42 | 4519 | 5.35 | 97 | 3073 | 68.00 |
MHRIL | EQ | 04-Jul-2022 | 227.30 | 226.50 | 232.40 | 225.25 | 230.55 | 229.60 | 229.30 | 270889 | 621.16 | 9331 | 92372 | 34.10 |
MICEL | BE | 04-Jul-2022 | 14.45 | 14.45 | 15.10 | 14.20 | 15.00 | 14.95 | 14.70 | 22579 | 3.32 | 237 | - | - |
MID150BEES | EQ | 04-Jul-2022 | 102.66 | 113.41 | 113.41 | 101.55 | 102.74 | 102.95 | 102.86 | 71497 | 73.54 | 2792 | 36846 | 51.54 |
MIDHANI | EQ | 04-Jul-2022 | 162.55 | 163.40 | 164.75 | 160.00 | 162.20 | 162.40 | 162.54 | 74954 | 121.83 | 2712 | 32332 | 43.14 |
MILTON | ST | 04-Jul-2022 | 15.30 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 15.50 | 8800 | 1.36 | 2 | 8800 | 100.00 |
MINDACORP | EQ | 04-Jul-2022 | 202.10 | 203.55 | 213.10 | 201.25 | 210.85 | 211.70 | 208.83 | 1129429 | 2358.55 | 16609 | 309365 | 27.39 |
MINDAIND | EQ | 04-Jul-2022 | 944.30 | 950.95 | 962.00 | 942.35 | 958.05 | 958.80 | 953.59 | 250128 | 2385.20 | 21050 | 105574 | 42.21 |
MINDSPACE | RR | 04-Jul-2022 | 343.81 | 344.40 | 349.69 | 340.25 | 346.50 | 346.45 | 344.41 | 133642 | 460.28 | 2520 | 88299 | 66.07 |
MINDTECK | EQ | 04-Jul-2022 | 106.60 | 108.80 | 108.80 | 102.25 | 102.30 | 103.20 | 105.26 | 22526 | 23.71 | 1511 | 10387 | 46.11 |
MINDTREE | EQ | 04-Jul-2022 | 2883.35 | 2900.00 | 2919.40 | 2830.00 | 2862.00 | 2861.65 | 2858.14 | 394278 | 11269.02 | 25723 | 109869 | 27.87 |
MIRCELECTR | EQ | 04-Jul-2022 | 12.75 | 12.75 | 12.90 | 12.20 | 12.75 | 12.60 | 12.51 | 191266 | 23.93 | 525 | 128170 | 67.01 |
MIRZAINT | EQ | 04-Jul-2022 | 227.55 | 229.95 | 234.80 | 227.65 | 233.00 | 232.90 | 231.42 | 363187 | 840.49 | 8478 | 109322 | 30.10 |
MITCON | EQ | 04-Jul-2022 | 79.35 | 84.65 | 84.65 | 77.65 | 80.10 | 80.10 | 79.48 | 5511 | 4.38 | 94 | 3271 | 59.35 |
MITTAL | EQ | 04-Jul-2022 | 10.85 | 11.00 | 11.00 | 10.50 | 10.65 | 10.65 | 10.76 | 11199 | 1.20 | 116 | 8241 | 73.59 |
MKPL | SM | 04-Jul-2022 | 194.00 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 2000 | 3.69 | 1 | 2000 | 100.00 |
MMFL | EQ | 04-Jul-2022 | 839.90 | 850.00 | 875.00 | 831.05 | 868.00 | 853.05 | 844.57 | 57300 | 483.94 | 5868 | 35909 | 62.67 |
MMP | EQ | 04-Jul-2022 | 162.30 | 158.00 | 163.95 | 158.00 | 159.60 | 159.15 | 159.41 | 9509 | 15.16 | 219 | 5213 | 54.82 |
MMTC | EQ | 04-Jul-2022 | 39.50 | 40.20 | 40.20 | 38.90 | 39.25 | 39.15 | 39.42 | 791189 | 311.88 | 3586 | 199314 | 25.19 |
MODIRUBBER | BE | 04-Jul-2022 | 53.60 | 55.90 | 56.25 | 55.00 | 56.00 | 56.00 | 55.83 | 735 | 0.41 | 24 | - | - |
MODISNME | EQ | 04-Jul-2022 | 55.65 | 56.45 | 56.65 | 55.00 | 55.35 | 55.75 | 55.85 | 7444 | 4.16 | 268 | 3546 | 47.64 |
MOGSEC | EQ | 04-Jul-2022 | 48.59 | 48.77 | 48.77 | 48.65 | 48.72 | 48.72 | 48.70 | 1083 | 0.53 | 44 | 944 | 87.17 |
MOHITIND | EQ | 04-Jul-2022 | 16.20 | 15.85 | 16.40 | 15.15 | 15.65 | 15.80 | 15.70 | 6747 | 1.06 | 118 | 4929 | 73.05 |
MOHOTAIND | BZ | 04-Jul-2022 | 6.10 | 6.40 | 6.40 | 6.00 | 6.40 | 6.40 | 6.32 | 33016 | 2.09 | 43 | - | - |
MOIL | EQ | 04-Jul-2022 | 141.85 | 142.40 | 144.40 | 141.60 | 144.40 | 143.20 | 142.97 | 53562 | 76.57 | 1938 | 29896 | 55.82 |
MOKSH | EQ | 04-Jul-2022 | 19.80 | 19.80 | 19.80 | 19.05 | 19.10 | 19.35 | 19.46 | 237101 | 46.13 | 731 | 149119 | 62.89 |
MOL | EQ | 04-Jul-2022 | 124.05 | 124.90 | 127.40 | 124.05 | 126.75 | 126.65 | 126.00 | 755749 | 952.28 | 5871 | 269252 | 35.63 |
MOLDTECH | EQ | 04-Jul-2022 | 94.50 | 94.95 | 96.95 | 94.70 | 96.40 | 95.80 | 95.60 | 21337 | 20.40 | 553 | 12275 | 57.53 |
MOLDTKPAC | EQ | 04-Jul-2022 | 727.75 | 739.95 | 755.00 | 733.10 | 745.15 | 746.25 | 743.17 | 38963 | 289.56 | 4117 | 19778 | 50.76 |
MOLOWVOL | EQ | 04-Jul-2022 | 109.95 | 111.00 | 112.75 | 111.00 | 112.75 | 112.37 | 111.31 | 839 | 0.93 | 12 | 829 | 98.81 |
MOM100 | EQ | 04-Jul-2022 | 28.25 | 28.58 | 28.58 | 28.01 | 28.30 | 28.27 | 28.25 | 59402 | 16.78 | 841 | 39420 | 66.36 |
MOM50 | EQ | 04-Jul-2022 | 157.62 | 158.60 | 158.98 | 156.67 | 158.98 | 157.92 | 157.45 | 2940 | 4.63 | 80 | 1881 | 63.98 |
MOMOMENTUM | EQ | 04-Jul-2022 | 162.08 | 162.00 | 164.79 | 160.50 | 162.00 | 162.28 | 161.70 | 4332 | 7.00 | 156 | 3714 | 85.73 |
MON100 | EQ | 04-Jul-2022 | 88.45 | 90.00 | 90.35 | 88.64 | 90.30 | 90.07 | 89.82 | 427855 | 384.29 | 5772 | 302662 | 70.74 |
MONARCH | EQ | 04-Jul-2022 | 247.75 | 245.10 | 249.95 | 240.05 | 243.00 | 242.55 | 243.62 | 4047 | 9.86 | 272 | 2299 | 56.81 |
MONQ50 | EQ | 04-Jul-2022 | 53.23 | 54.48 | 54.48 | 52.12 | 53.65 | 53.64 | 53.41 | 4808 | 2.57 | 158 | 2933 | 61.00 |
MONTECARLO | EQ | 04-Jul-2022 | 699.95 | 732.00 | 763.70 | 705.00 | 745.00 | 745.85 | 737.90 | 973641 | 7184.46 | 48782 | 159190 | 16.35 |
MORARJEE | EQ | 04-Jul-2022 | 17.00 | 17.35 | 17.35 | 16.60 | 17.35 | 17.30 | 17.21 | 1193 | 0.21 | 37 | 1051 | 88.10 |
MOREPENLAB | EQ | 04-Jul-2022 | 38.10 | 38.30 | 38.65 | 37.00 | 37.25 | 37.20 | 37.62 | 965164 | 363.05 | 4778 | 426417 | 44.18 |
MOTHERSON | EQ | 04-Jul-2022 | 117.70 | 117.80 | 118.90 | 116.05 | 117.40 | 117.35 | 117.14 | 2941213 | 3445.45 | 29416 | 1106876 | 37.63 |
MOTILALOFS | EQ | 04-Jul-2022 | 757.00 | 747.10 | 766.50 | 747.00 | 753.50 | 759.40 | 758.60 | 15407 | 116.88 | 2384 | 6439 | 41.79 |
MOTOGENFIN | EQ | 04-Jul-2022 | 33.15 | 36.90 | 39.75 | 35.50 | 39.75 | 39.75 | 38.19 | 212642 | 81.21 | 1111 | 69061 | 32.48 |
MPHASIS | EQ | 04-Jul-2022 | 2241.15 | 2252.90 | 2264.00 | 2185.00 | 2232.45 | 2228.75 | 2211.68 | 298460 | 6600.97 | 25305 | 99711 | 33.41 |
MPSLTD | EQ | 04-Jul-2022 | 711.80 | 715.35 | 734.90 | 705.20 | 728.00 | 727.60 | 724.55 | 16033 | 116.17 | 1618 | 8936 | 55.74 |
MRF | EQ | 04-Jul-2022 | 72194.30 | 71900.00 | 72499.85 | 71600.00 | 71740.00 | 71776.45 | 72068.18 | 4102 | 2956.24 | 2565 | 877 | 21.38 |
MRO-TEK | EQ | 04-Jul-2022 | 61.35 | 63.95 | 64.50 | 60.20 | 61.80 | 61.75 | 63.01 | 16689 | 10.52 | 333 | 8180 | 49.01 |
MRPL | EQ | 04-Jul-2022 | 81.55 | 79.65 | 83.50 | 77.50 | 79.10 | 78.90 | 79.89 | 12083139 | 9653.58 | 54015 | 3163736 | 26.18 |
MSPL | EQ | 04-Jul-2022 | 9.70 | 9.80 | 9.95 | 9.60 | 9.85 | 9.80 | 9.83 | 125076 | 12.29 | 526 | 75588 | 60.43 |
MSTCLTD | EQ | 04-Jul-2022 | 245.20 | 244.70 | 246.35 | 240.10 | 241.80 | 241.15 | 242.22 | 99780 | 241.69 | 3474 | 53328 | 53.45 |
MSUMI | EQ | 04-Jul-2022 | 70.05 | 69.90 | 74.50 | 69.80 | 74.00 | 74.10 | 73.42 | 5417415 | 3977.58 | 26615 | 3446421 | 63.62 |
MTARTECH | EQ | 04-Jul-2022 | 1244.75 | 1255.00 | 1262.20 | 1216.00 | 1219.10 | 1219.10 | 1228.86 | 103611 | 1273.23 | 10146 | 55134 | 53.21 |
MTEDUCARE | EQ | 04-Jul-2022 | 8.25 | 8.35 | 9.90 | 8.25 | 9.90 | 9.90 | 9.55 | 690545 | 65.93 | 1016 | 427281 | 61.88 |
MTNL | EQ | 04-Jul-2022 | 18.75 | 18.90 | 19.10 | 18.75 | 18.85 | 18.85 | 18.86 | 234284 | 44.19 | 1103 | 81654 | 34.85 |
MUKANDLTD | EQ | 04-Jul-2022 | 103.70 | 105.05 | 106.65 | 102.00 | 102.30 | 102.65 | 103.88 | 23119 | 24.02 | 458 | 16838 | 72.83 |
MUKTAARTS | EQ | 04-Jul-2022 | 49.95 | 51.60 | 52.40 | 51.00 | 52.40 | 52.40 | 51.83 | 27433 | 14.22 | 284 | 21253 | 77.47 |
MUNJALAU | EQ | 04-Jul-2022 | 43.05 | 43.20 | 44.00 | 42.60 | 43.05 | 43.05 | 43.23 | 65922 | 28.50 | 943 | 32798 | 49.75 |
MUNJALSHOW | EQ | 04-Jul-2022 | 100.20 | 99.25 | 102.00 | 99.25 | 99.75 | 100.10 | 100.71 | 32372 | 32.60 | 880 | 23774 | 73.44 |
MURUDCERA | EQ | 04-Jul-2022 | 22.50 | 22.50 | 22.90 | 22.50 | 22.75 | 22.75 | 22.76 | 5573 | 1.27 | 83 | 4084 | 73.28 |
MUTHOOTCAP | EQ | 04-Jul-2022 | 167.85 | 163.00 | 172.05 | 163.00 | 168.30 | 169.80 | 170.34 | 10062 | 17.14 | 398 | 7283 | 72.38 |
MUTHOOTFIN | EQ | 04-Jul-2022 | 1042.65 | 1041.90 | 1091.60 | 1039.50 | 1065.00 | 1062.65 | 1060.84 | 1515688 | 16078.99 | 58482 | 382805 | 25.26 |
NABARD | N2 | 04-Jul-2022 | 1160.05 | 1161.00 | 1161.56 | 1161.00 | 1161.50 | 1161.54 | 1161.54 | 92 | 1.07 | 6 | 92 | 100.00 |
NACLIND | EQ | 04-Jul-2022 | 74.90 | 75.50 | 77.00 | 74.35 | 75.15 | 76.05 | 75.60 | 12281 | 9.28 | 221 | 8444 | 68.76 |
NAGAFERT | BE | 04-Jul-2022 | 8.65 | 8.75 | 8.95 | 8.35 | 8.75 | 8.80 | 8.76 | 160474 | 14.06 | 413 | - | - |
NAGREEKCAP | EQ | 04-Jul-2022 | 10.80 | 10.35 | 11.30 | 10.30 | 11.25 | 10.65 | 10.50 | 1909 | 0.20 | 19 | 1512 | 79.20 |
NAGREEKEXP | EQ | 04-Jul-2022 | 31.75 | 32.00 | 32.85 | 32.00 | 32.35 | 32.45 | 32.49 | 4299 | 1.40 | 88 | 1950 | 45.36 |
NAHARCAP | EQ | 04-Jul-2022 | 422.95 | 422.95 | 424.90 | 412.00 | 414.00 | 414.70 | 418.85 | 15594 | 65.32 | 1367 | 9245 | 59.29 |
NAHARINDUS | EQ | 04-Jul-2022 | 126.00 | 127.65 | 127.65 | 123.10 | 123.80 | 124.80 | 125.22 | 34453 | 43.14 | 865 | 18971 | 55.06 |
NAHARPOLY | EQ | 04-Jul-2022 | 369.70 | 359.00 | 379.35 | 357.05 | 366.00 | 367.15 | 366.35 | 17531 | 64.22 | 901 | 8989 | 51.27 |
NAHARSPING | EQ | 04-Jul-2022 | 313.00 | 313.00 | 323.80 | 302.55 | 307.90 | 304.45 | 306.12 | 50401 | 154.29 | 1212 | 37939 | 75.27 |
NAM-INDIA | EQ | 04-Jul-2022 | 272.05 | 273.50 | 275.90 | 269.25 | 274.50 | 274.95 | 272.64 | 189180 | 515.79 | 3529 | 47946 | 25.34 |
NATCOPHARM | EQ | 04-Jul-2022 | 650.40 | 655.00 | 657.80 | 642.15 | 643.20 | 647.70 | 649.30 | 62816 | 407.87 | 2872 | 41276 | 65.71 |
NATHBIOGEN | EQ | 04-Jul-2022 | 183.15 | 183.15 | 189.00 | 178.45 | 188.40 | 186.25 | 182.99 | 27942 | 51.13 | 1146 | 13730 | 49.14 |
NATIONALUM | EQ | 04-Jul-2022 | 68.80 | 68.80 | 70.45 | 67.10 | 70.20 | 69.95 | 68.67 | 17851626 | 12258.35 | 47935 | 4817506 | 26.99 |
NATNLSTEEL | BE | 04-Jul-2022 | 3.60 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | 3.45 | 6918 | 0.24 | 26 | - | - |
NAUKRI | EQ | 04-Jul-2022 | 3726.50 | 3726.50 | 3844.05 | 3726.50 | 3835.00 | 3826.20 | 3794.20 | 254653 | 9662.05 | 24796 | 47837 | 18.79 |
NAVINFLUOR | EQ | 04-Jul-2022 | 3682.25 | 3698.00 | 3724.00 | 3603.20 | 3699.00 | 3700.25 | 3683.51 | 102006 | 3757.40 | 13009 | 30684 | 30.08 |
NAVKARCORP | EQ | 04-Jul-2022 | 51.75 | 52.35 | 55.85 | 51.90 | 55.35 | 55.35 | 54.25 | 3190380 | 1730.73 | 10470 | 1190009 | 37.30 |
NAVNETEDUL | EQ | 04-Jul-2022 | 95.55 | 96.50 | 97.90 | 95.15 | 95.80 | 95.70 | 96.73 | 1282981 | 1241.05 | 6204 | 1171955 | 91.35 |
NAZARA | EQ | 04-Jul-2022 | 648.75 | 651.80 | 662.95 | 638.00 | 643.00 | 645.20 | 650.43 | 198144 | 1288.79 | 11357 | 40624 | 20.50 |
NBCC | EQ | 04-Jul-2022 | 28.75 | 28.70 | 29.15 | 28.60 | 29.05 | 29.05 | 28.97 | 2243292 | 649.97 | 6668 | 1038960 | 46.31 |
NBIFIN | EQ | 04-Jul-2022 | 1900.00 | 1856.00 | 1900.00 | 1851.00 | 1900.00 | 1862.20 | 1856.87 | 165 | 3.06 | 30 | 130 | 78.79 |
NBVENTURES | EQ | 04-Jul-2022 | 175.20 | 175.50 | 179.00 | 174.35 | 177.65 | 177.10 | 176.67 | 319650 | 564.73 | 9057 | 94819 | 29.66 |
NCC | EQ | 04-Jul-2022 | 55.25 | 55.40 | 55.45 | 54.00 | 54.50 | 54.50 | 54.56 | 1111261 | 606.35 | 5023 | 426294 | 38.36 |
NCLIND | EQ | 04-Jul-2022 | 174.65 | 172.55 | 175.60 | 172.05 | 173.50 | 173.55 | 173.83 | 39687 | 68.99 | 1309 | 22272 | 56.12 |
NDGL | EQ | 04-Jul-2022 | 1227.30 | 1200.00 | 1246.40 | 1200.00 | 1200.00 | 1214.80 | 1212.23 | 90 | 1.09 | 20 | 27 | 30.00 |
NDL | EQ | 04-Jul-2022 | 29.50 | 29.50 | 29.90 | 28.15 | 28.90 | 28.80 | 29.02 | 49607 | 14.39 | 691 | 28603 | 57.66 |
NDRAUTO | EQ | 04-Jul-2022 | 379.05 | 375.35 | 393.75 | 373.05 | 385.30 | 387.05 | 385.97 | 9582 | 36.98 | 1101 | 4457 | 46.51 |
NDTV | EQ | 04-Jul-2022 | 168.05 | 169.80 | 171.40 | 167.50 | 168.35 | 168.80 | 169.21 | 152497 | 258.04 | 5537 | 30360 | 19.91 |
NECCLTD | EQ | 04-Jul-2022 | 25.40 | 25.40 | 27.00 | 25.15 | 25.15 | 25.30 | 25.70 | 33318 | 8.56 | 316 | 18119 | 54.38 |
NECLIFE | EQ | 04-Jul-2022 | 23.20 | 22.90 | 23.45 | 22.65 | 22.95 | 23.00 | 23.08 | 30373 | 7.01 | 395 | 18458 | 60.77 |
NELCAST | EQ | 04-Jul-2022 | 58.80 | 59.30 | 67.25 | 59.30 | 63.65 | 63.75 | 64.81 | 360786 | 233.83 | 4967 | 157080 | 43.54 |
NELCO | EQ | 04-Jul-2022 | 592.35 | 607.00 | 611.00 | 594.75 | 604.00 | 605.50 | 602.21 | 11647 | 70.14 | 1339 | 5914 | 50.78 |
NEOGEN | EQ | 04-Jul-2022 | 1307.00 | 1319.90 | 1319.90 | 1295.00 | 1309.80 | 1305.30 | 1301.29 | 7204 | 93.75 | 2097 | 3765 | 52.26 |
NESCO | EQ | 04-Jul-2022 | 552.30 | 556.00 | 558.00 | 543.50 | 558.00 | 554.55 | 551.16 | 21227 | 116.99 | 2518 | 13656 | 64.33 |
NESTLEIND | EQ | 04-Jul-2022 | 17795.05 | 17800.00 | 18023.45 | 17704.50 | 17950.00 | 17994.55 | 17911.76 | 48729 | 8728.22 | 15174 | 21781 | 44.70 |
NETF | EQ | 04-Jul-2022 | 163.81 | 160.55 | 167.10 | 160.20 | 164.72 | 164.73 | 163.22 | 1520 | 2.48 | 133 | 843 | 55.46 |
NETWORK18 | EQ | 04-Jul-2022 | 67.65 | 67.90 | 69.75 | 65.10 | 65.80 | 65.55 | 66.99 | 1345824 | 901.50 | 6565 | 517247 | 38.43 |
NEULANDLAB | EQ | 04-Jul-2022 | 1185.55 | 1169.25 | 1250.00 | 1169.25 | 1240.35 | 1240.95 | 1224.57 | 33774 | 413.59 | 3544 | 17049 | 50.48 |
NEWGEN | EQ | 04-Jul-2022 | 349.35 | 354.00 | 354.00 | 343.70 | 346.25 | 345.35 | 348.90 | 54190 | 189.07 | 4364 | 30091 | 55.53 |
NEXTMEDIA | EQ | 04-Jul-2022 | 5.10 | 4.95 | 5.30 | 4.95 | 5.05 | 5.05 | 5.09 | 2671 | 0.14 | 29 | 2157 | 80.76 |
NFL | EQ | 04-Jul-2022 | 41.30 | 42.45 | 43.50 | 42.40 | 42.55 | 42.75 | 42.86 | 1475023 | 632.18 | 6173 | 354930 | 24.06 |
NGIL | EQ | 04-Jul-2022 | 143.65 | 143.95 | 149.50 | 138.30 | 145.25 | 143.60 | 144.04 | 34897 | 50.27 | 374 | 26246 | 75.21 |
NH | EQ | 04-Jul-2022 | 638.85 | 638.00 | 643.20 | 636.35 | 640.00 | 640.70 | 639.79 | 34017 | 217.64 | 3640 | 21074 | 61.95 |
NHAI | N2 | 04-Jul-2022 | 1191.00 | 1195.95 | 1198.00 | 1195.95 | 1198.00 | 1198.00 | 1196.10 | 290 | 3.47 | 3 | 290 | 100.00 |
NHAI | N4 | 04-Jul-2022 | 1079.11 | 1100.00 | 1110.00 | 1100.00 | 1100.00 | 1100.68 | 1102.02 | 507 | 5.59 | 11 | 505 | 99.61 |
NHAI | N5 | 04-Jul-2022 | 1249.99 | 1187.79 | 1187.79 | 1187.79 | 1187.79 | 1187.79 | 1187.79 | 2500 | 29.69 | 1 | 2500 | 100.00 |
NHAI | N6 | 04-Jul-2022 | 1225.50 | 1238.72 | 1238.72 | 1224.50 | 1225.01 | 1225.01 | 1225.62 | 145 | 1.78 | 7 | 142 | 97.93 |
NHAI | N8 | 04-Jul-2022 | 1087.00 | 1083.00 | 1085.00 | 1082.66 | 1085.00 | 1085.00 | 1083.47 | 145 | 1.57 | 6 | 135 | 93.10 |
NHAI | NA | 04-Jul-2022 | 1158.33 | 1151.01 | 1168.00 | 1151.00 | 1157.00 | 1157.62 | 1158.76 | 925 | 10.72 | 26 | 610 | 65.95 |
NHAI | NE | 04-Jul-2022 | 1210.00 | 1210.00 | 1210.00 | 1200.00 | 1200.00 | 1200.00 | 1200.04 | 251 | 3.01 | 4 | 251 | 100.00 |
NHBTF2014 | N4 | 04-Jul-2022 | 5500.00 | 5410.00 | 5410.00 | 5410.00 | 5410.00 | 5410.00 | 5410.00 | 20 | 1.08 | 2 | 20 | 100.00 |
NHBTF2014 | N5 | 04-Jul-2022 | 6091.00 | 6095.00 | 6095.00 | 6091.00 | 6091.00 | 6091.04 | 6091.04 | 91 | 5.54 | 2 | 91 | 100.00 |
NHBTF2014 | N6 | 04-Jul-2022 | 6651.51 | 6660.00 | 6700.00 | 6660.00 | 6691.00 | 6691.00 | 6695.96 | 227 | 15.20 | 7 | 227 | 100.00 |
NHBTF2023 | N6 | 04-Jul-2022 | 6175.00 | 6175.00 | 6175.00 | 6175.00 | 6175.00 | 6175.00 | 6175.00 | 38 | 2.35 | 2 | 38 | 100.00 |
NHPC | EQ | 04-Jul-2022 | 30.85 | 30.85 | 32.70 | 30.70 | 31.60 | 31.55 | 31.68 | 11717769 | 3711.90 | 20897 | 5234751 | 44.67 |
NHPC | N6 | 04-Jul-2022 | 1449.00 | 1438.98 | 1438.98 | 1438.98 | 1438.98 | 1438.98 | 1438.98 | 40 | 0.58 | 1 | 40 | 100.00 |
NIACL | EQ | 04-Jul-2022 | 78.60 | 78.85 | 82.80 | 78.30 | 81.80 | 82.00 | 80.73 | 681384 | 550.05 | 10337 | 247475 | 36.32 |
NIBL | EQ | 04-Jul-2022 | 19.50 | 19.90 | 19.90 | 19.25 | 19.25 | 19.30 | 19.35 | 8410 | 1.63 | 92 | 3956 | 47.04 |
NIDAN | SM | 04-Jul-2022 | 34.50 | 34.00 | 34.45 | 33.15 | 34.45 | 34.45 | 33.80 | 5000 | 1.69 | 5 | 4000 | 80.00 |
NIF100BEES | EQ | 04-Jul-2022 | 165.13 | 165.13 | 166.90 | 164.21 | 166.40 | 166.39 | 165.44 | 6549 | 10.83 | 212 | 4088 | 62.42 |
NIFTYBEES | EQ | 04-Jul-2022 | 171.64 | 172.90 | 172.90 | 170.65 | 172.63 | 172.63 | 171.75 | 3249155 | 5580.55 | 44314 | 2062906 | 63.49 |
NIITLTD | EQ | 04-Jul-2022 | 411.45 | 413.00 | 417.20 | 407.00 | 408.25 | 409.20 | 410.83 | 132298 | 543.52 | 7341 | 45804 | 34.62 |
NILAINFRA | EQ | 04-Jul-2022 | 5.60 | 5.75 | 5.85 | 5.35 | 5.75 | 5.75 | 5.65 | 783455 | 44.28 | 779 | 461005 | 58.84 |
NILASPACES | EQ | 04-Jul-2022 | 2.90 | 2.90 | 3.00 | 2.85 | 3.00 | 3.00 | 2.96 | 199033 | 5.90 | 245 | 145800 | 73.25 |
NILKAMAL | EQ | 04-Jul-2022 | 1971.10 | 1950.05 | 2044.00 | 1950.05 | 1951.65 | 1968.50 | 2009.77 | 7238 | 145.47 | 1513 | 2829 | 39.09 |
NIPPOBATRY | EQ | 04-Jul-2022 | 324.45 | 322.60 | 353.65 | 318.20 | 319.75 | 321.30 | 324.42 | 2169 | 7.04 | 333 | 796 | 36.70 |
NIRAJ | EQ | 04-Jul-2022 | 29.25 | 30.00 | 30.85 | 29.00 | 30.00 | 29.50 | 29.64 | 2325 | 0.69 | 68 | 1284 | 55.23 |
NITCO | EQ | 04-Jul-2022 | 23.25 | 23.50 | 23.80 | 23.05 | 23.30 | 23.50 | 23.27 | 14724 | 3.43 | 176 | 6917 | 46.98 |
NITINSPIN | EQ | 04-Jul-2022 | 202.30 | 206.85 | 206.85 | 200.05 | 204.25 | 204.25 | 202.99 | 63528 | 128.95 | 2095 | 37788 | 59.48 |
NITIRAJ | EQ | 04-Jul-2022 | 70.30 | 71.75 | 71.80 | 69.70 | 71.25 | 71.05 | 70.51 | 1562 | 1.10 | 56 | 1211 | 77.53 |
NKIND | BE | 04-Jul-2022 | 39.85 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 45 | 0.02 | 2 | - | - |
NLCINDIA | EQ | 04-Jul-2022 | 62.60 | 63.10 | 65.25 | 63.10 | 64.15 | 64.35 | 64.34 | 2417271 | 1555.23 | 15414 | 942930 | 39.01 |
NMDC | EQ | 04-Jul-2022 | 109.65 | 107.20 | 109.10 | 106.85 | 108.90 | 108.70 | 107.82 | 6626959 | 7144.87 | 30927 | 1818371 | 27.44 |
NOCIL | EQ | 04-Jul-2022 | 247.75 | 247.70 | 255.60 | 247.40 | 252.00 | 253.25 | 251.10 | 269787 | 677.42 | 5812 | 116062 | 43.02 |
NOIDATOLL | EQ | 04-Jul-2022 | 7.15 | 7.10 | 7.30 | 7.05 | 7.10 | 7.10 | 7.17 | 90329 | 6.48 | 222 | 71932 | 79.63 |
NOVARTIND | EQ | 04-Jul-2022 | 672.45 | 662.00 | 680.70 | 656.05 | 659.25 | 663.90 | 668.29 | 22185 | 148.26 | 2048 | 8109 | 36.55 |
NPBET | EQ | 04-Jul-2022 | 173.39 | 170.50 | 174.36 | 170.50 | 174.36 | 173.87 | 172.28 | 5183 | 8.93 | 29 | 5068 | 97.78 |
NRAIL | EQ | 04-Jul-2022 | 236.50 | 240.00 | 247.95 | 238.05 | 244.00 | 242.45 | 240.95 | 4954 | 11.94 | 256 | 2851 | 57.55 |
NRBBEARING | EQ | 04-Jul-2022 | 137.95 | 139.40 | 140.95 | 137.40 | 137.95 | 138.00 | 138.60 | 149860 | 207.71 | 3689 | 54243 | 36.20 |
NRL | SM | 04-Jul-2022 | 179.40 | 175.00 | 185.00 | 173.10 | 181.00 | 182.65 | 180.18 | 30800 | 55.49 | 28 | 18700 | 60.71 |
NSIL | EQ | 04-Jul-2022 | 1344.20 | 1355.00 | 1371.00 | 1335.00 | 1359.55 | 1354.70 | 1352.85 | 1603 | 21.69 | 345 | 963 | 60.07 |
NTPC | EQ | 04-Jul-2022 | 140.65 | 139.35 | 142.20 | 139.35 | 141.50 | 141.40 | 141.02 | 17526429 | 24716.41 | 84717 | 10935984 | 62.40 |
NTPC | N1 | 04-Jul-2022 | 1080.00 | 1244.00 | 1244.00 | 1244.00 | 1244.00 | 1244.00 | 1244.00 | 1 | 0.01 | 1 | 1 | 100.00 |
NTPC | N3 | 04-Jul-2022 | 1104.20 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 10 | 0.13 | 1 | 10 | 100.00 |
NTPC | N4 | 04-Jul-2022 | 1103.99 | 1110.00 | 1110.00 | 1109.00 | 1109.00 | 1109.00 | 1109.94 | 335 | 3.72 | 7 | 335 | 100.00 |
NTPC | N6 | 04-Jul-2022 | 1335.01 | 1350.00 | 1362.99 | 1350.00 | 1350.00 | 1350.00 | 1350.82 | 790 | 10.67 | 5 | 790 | 100.00 |
NTPC | N7 | 04-Jul-2022 | 13.11 | 13.00 | 13.19 | 13.00 | 13.13 | 13.14 | 13.15 | 89160 | 11.72 | 64 | 88210 | 98.93 |
NTPC | NC | 04-Jul-2022 | 1199.99 | 1135.00 | 1147.00 | 1135.00 | 1147.00 | 1147.00 | 1140.11 | 65 | 0.74 | 3 | 33 | 50.77 |
NTPC | ND | 04-Jul-2022 | 1248.90 | 1268.84 | 1268.84 | 1268.84 | 1268.84 | 1268.84 | 1268.84 | 1 | 0.01 | 1 | 1 | 100.00 |
NUCLEUS | EQ | 04-Jul-2022 | 381.50 | 383.45 | 389.00 | 378.10 | 384.20 | 381.40 | 383.98 | 6157 | 23.64 | 504 | 3206 | 52.07 |
NURECA | EQ | 04-Jul-2022 | 984.35 | 975.05 | 1004.95 | 975.05 | 998.20 | 994.65 | 992.16 | 3073 | 30.49 | 888 | 1301 | 42.34 |
NUVOCO | EQ | 04-Jul-2022 | 304.70 | 307.30 | 307.30 | 292.00 | 296.30 | 298.50 | 300.65 | 180952 | 544.04 | 12802 | 43020 | 23.77 |
NV20BEES | EQ | 04-Jul-2022 | 90.63 | 92.45 | 92.45 | 88.85 | 91.35 | 91.36 | 90.62 | 6324 | 5.73 | 173 | 4907 | 77.59 |
NXTDIGITAL | EQ | 04-Jul-2022 | 372.95 | 372.95 | 376.50 | 367.15 | 372.25 | 370.15 | 370.94 | 1429 | 5.30 | 125 | 1055 | 73.83 |
NYKAA | EQ | 04-Jul-2022 | 1414.05 | 1402.00 | 1418.00 | 1385.00 | 1391.00 | 1395.60 | 1396.18 | 173203 | 2418.23 | 17036 | 48038 | 27.74 |
OAL | EQ | 04-Jul-2022 | 565.80 | 558.95 | 574.05 | 558.00 | 570.00 | 569.25 | 562.88 | 5125 | 28.85 | 492 | 3466 | 67.63 |
OBCL | EQ | 04-Jul-2022 | 119.15 | 116.65 | 119.95 | 114.25 | 118.20 | 117.00 | 117.90 | 2507 | 2.96 | 90 | 1638 | 65.34 |
OBEROIRLTY | EQ | 04-Jul-2022 | 742.10 | 740.00 | 778.50 | 737.00 | 765.30 | 767.20 | 766.27 | 769700 | 5897.98 | 18032 | 257141 | 33.41 |
OCCL | EQ | 04-Jul-2022 | 747.25 | 760.00 | 785.00 | 756.10 | 783.95 | 778.45 | 772.74 | 3090 | 23.88 | 410 | 2083 | 67.41 |
OFSS | EQ | 04-Jul-2022 | 3059.15 | 3075.00 | 3075.25 | 3021.55 | 3048.00 | 3046.90 | 3043.07 | 28635 | 871.38 | 5248 | 16373 | 57.18 |
OIL | EQ | 04-Jul-2022 | 213.85 | 212.15 | 213.95 | 195.75 | 201.00 | 201.65 | 204.11 | 13354129 | 27257.44 | 116868 | 1797218 | 13.46 |
OILCOUNTUB | BE | 04-Jul-2022 | 8.10 | 8.50 | 8.50 | 7.80 | 8.30 | 8.30 | 8.18 | 4831 | 0.40 | 31 | - | - |
OLECTRA | EQ | 04-Jul-2022 | 585.20 | 591.00 | 599.95 | 580.00 | 594.00 | 591.85 | 590.17 | 134382 | 793.08 | 3067 | 87044 | 64.77 |
OMAXAUTO | EQ | 04-Jul-2022 | 50.95 | 50.55 | 52.25 | 50.20 | 50.20 | 51.40 | 51.39 | 12952 | 6.66 | 164 | 9830 | 75.90 |
OMAXE | EQ | 04-Jul-2022 | 84.70 | 84.20 | 85.45 | 83.55 | 84.50 | 84.25 | 84.41 | 54097 | 45.66 | 3211 | 31247 | 57.76 |
OMINFRAL | EQ | 04-Jul-2022 | 29.10 | 29.15 | 30.70 | 29.15 | 30.50 | 30.15 | 30.18 | 88710 | 26.78 | 508 | 70828 | 79.84 |
OMKARCHEM | EQ | 04-Jul-2022 | 22.20 | 22.20 | 22.90 | 21.95 | 22.25 | 22.25 | 22.29 | 8928 | 1.99 | 116 | 4598 | 51.50 |
ONELIFECAP | EQ | 04-Jul-2022 | 9.90 | 10.15 | 10.50 | 9.70 | 10.15 | 10.25 | 10.18 | 7666 | 0.78 | 74 | 5492 | 71.64 |
ONEPOINT | EQ | 04-Jul-2022 | 10.25 | 10.50 | 10.50 | 9.85 | 10.50 | 10.30 | 10.23 | 40305 | 4.12 | 145 | 25234 | 62.61 |
ONGC | EQ | 04-Jul-2022 | 131.05 | 129.95 | 129.95 | 124.10 | 126.15 | 126.00 | 126.01 | 85993413 | 108356.65 | 292840 | 30452813 | 35.41 |
ONMOBILE | EQ | 04-Jul-2022 | 118.90 | 119.80 | 121.80 | 118.05 | 120.20 | 120.00 | 119.82 | 389119 | 466.25 | 6298 | 77051 | 19.80 |
ONWARDTEC | EQ | 04-Jul-2022 | 280.95 | 283.95 | 283.95 | 271.10 | 273.00 | 274.90 | 278.32 | 2787 | 7.76 | 248 | 1575 | 56.51 |
OPTIEMUS | EQ | 04-Jul-2022 | 270.25 | 273.25 | 279.90 | 269.30 | 275.00 | 274.60 | 274.71 | 424238 | 1165.41 | 7659 | 333170 | 78.53 |
ORBTEXP | EQ | 04-Jul-2022 | 107.00 | 105.00 | 105.95 | 98.75 | 105.00 | 103.30 | 101.65 | 53160 | 54.04 | 1300 | 25593 | 48.14 |
ORCHPHARMA | BE | 04-Jul-2022 | 278.40 | 280.00 | 286.90 | 275.05 | 281.25 | 281.10 | 280.42 | 378 | 1.06 | 31 | - | - |
ORICONENT | EQ | 04-Jul-2022 | 24.80 | 25.40 | 25.40 | 24.20 | 24.25 | 24.30 | 24.53 | 91633 | 22.48 | 634 | 72867 | 79.52 |
ORIENTABRA | EQ | 04-Jul-2022 | 27.40 | 27.70 | 27.70 | 26.85 | 26.85 | 26.85 | 27.06 | 14349 | 3.88 | 288 | 10588 | 73.79 |
ORIENTALTL | EQ | 04-Jul-2022 | 11.95 | 11.75 | 12.10 | 11.00 | 11.55 | 11.65 | 11.57 | 115362 | 13.34 | 437 | 80831 | 70.07 |
ORIENTBELL | EQ | 04-Jul-2022 | 712.20 | 709.00 | 719.90 | 688.00 | 690.20 | 693.15 | 704.16 | 48602 | 342.23 | 4657 | 20682 | 42.55 |
ORIENTCEM | EQ | 04-Jul-2022 | 114.05 | 114.00 | 115.50 | 112.90 | 113.10 | 115.00 | 114.61 | 462485 | 530.05 | 7078 | 248326 | 53.69 |
ORIENTELEC | EQ | 04-Jul-2022 | 272.75 | 275.00 | 278.05 | 270.00 | 271.80 | 271.05 | 273.23 | 34103 | 93.18 | 2117 | 13465 | 39.48 |
ORIENTHOT | EQ | 04-Jul-2022 | 54.85 | 55.90 | 56.75 | 54.60 | 56.05 | 55.80 | 55.88 | 43411 | 24.26 | 725 | 24343 | 56.08 |
ORIENTLTD | EQ | 04-Jul-2022 | 63.55 | 63.00 | 64.70 | 62.45 | 63.55 | 63.50 | 63.66 | 854 | 0.54 | 71 | 371 | 43.44 |
ORIENTPPR | EQ | 04-Jul-2022 | 24.45 | 24.75 | 25.10 | 24.50 | 24.85 | 24.80 | 24.80 | 650792 | 161.41 | 2207 | 359890 | 55.30 |
ORISSAMINE | BE | 04-Jul-2022 | 2370.35 | 2353.95 | 2400.00 | 2347.00 | 2389.90 | 2367.65 | 2380.31 | 289 | 6.88 | 82 | - | - |
ORTEL | BZ | 04-Jul-2022 | 1.05 | 1.05 | 1.10 | 1.00 | 1.00 | 1.00 | 1.01 | 5224 | 0.05 | 18 | - | - |
ORTINLAB | EQ | 04-Jul-2022 | 21.25 | 21.00 | 21.45 | 21.00 | 21.05 | 21.10 | 21.14 | 7046 | 1.49 | 143 | 3300 | 46.84 |
OSWALAGRO | EQ | 04-Jul-2022 | 30.65 | 31.70 | 31.70 | 30.15 | 31.00 | 30.95 | 30.83 | 90369 | 27.86 | 431 | 73824 | 81.69 |
OSWALSEEDS | SM | 04-Jul-2022 | 85.45 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 4000 | 3.52 | 1 | 4000 | 100.00 |
PAGEIND | EQ | 04-Jul-2022 | 41375.80 | 41336.70 | 42220.35 | 40915.05 | 42000.00 | 42052.60 | 41549.55 | 19858 | 8250.91 | 6949 | 12094 | 60.90 |
PAISALO | EQ | 04-Jul-2022 | 72.95 | 73.75 | 74.00 | 71.15 | 73.50 | 73.35 | 73.15 | 1201584 | 878.94 | 4971 | 484130 | 40.29 |
PALASHSECU | EQ | 04-Jul-2022 | 89.35 | 90.10 | 93.05 | 90.05 | 92.80 | 91.70 | 91.53 | 22 | 0.02 | 11 | 5 | 22.73 |
PALREDTEC | EQ | 04-Jul-2022 | 143.30 | 143.30 | 148.90 | 139.95 | 139.95 | 140.30 | 140.69 | 15289 | 21.51 | 131 | 14194 | 92.84 |
PANACEABIO | EQ | 04-Jul-2022 | 128.25 | 132.00 | 132.40 | 128.65 | 132.40 | 130.25 | 130.02 | 13213 | 17.18 | 481 | 7817 | 59.16 |
PANACHE | EQ | 04-Jul-2022 | 67.00 | 63.70 | 67.95 | 63.65 | 64.10 | 65.05 | 65.33 | 1893 | 1.24 | 44 | 1066 | 56.31 |
PANAMAPET | EQ | 04-Jul-2022 | 260.05 | 262.10 | 267.15 | 257.00 | 258.55 | 257.65 | 258.79 | 31105 | 80.50 | 1963 | 16428 | 52.81 |
PANSARI | EQ | 04-Jul-2022 | 92.35 | 96.90 | 96.95 | 87.80 | 87.90 | 88.00 | 91.23 | 229 | 0.21 | 29 | 81 | 35.37 |
PAR | EQ | 04-Jul-2022 | 141.85 | 144.80 | 170.20 | 144.75 | 170.20 | 170.20 | 163.74 | 154520 | 253.01 | 3879 | 64407 | 41.68 |
PARACABLES | EQ | 04-Jul-2022 | 10.95 | 10.80 | 11.00 | 10.75 | 11.00 | 10.90 | 10.87 | 87325 | 9.49 | 272 | 62161 | 71.18 |
PARADEEP | EQ | 04-Jul-2022 | 39.55 | 39.40 | 41.95 | 39.25 | 40.80 | 40.90 | 41.19 | 3723060 | 1533.44 | 14919 | 1931275 | 51.87 |
PARAGMILK | EQ | 04-Jul-2022 | 68.30 | 67.80 | 75.80 | 66.60 | 71.65 | 72.25 | 71.50 | 1165439 | 833.25 | 10540 | 503544 | 43.21 |
PARAS | EQ | 04-Jul-2022 | 595.85 | 599.80 | 623.55 | 596.10 | 609.45 | 608.20 | 611.89 | 76257 | 466.61 | 6177 | 22022 | 28.88 |
PARSVNATH | EQ | 04-Jul-2022 | 9.25 | 9.05 | 9.10 | 8.80 | 8.80 | 8.80 | 8.86 | 813138 | 72.03 | 720 | 377763 | 46.46 |
PASHUPATI | SM | 04-Jul-2022 | 116.50 | 123.00 | 123.00 | 122.00 | 122.50 | 122.50 | 122.50 | 4800 | 5.88 | 3 | 0 | 0.00 |
PASUPTAC | EQ | 04-Jul-2022 | 31.90 | 32.40 | 32.95 | 32.00 | 32.75 | 32.70 | 32.43 | 23599 | 7.65 | 333 | 13867 | 58.76 |
PATELENG | EQ | 04-Jul-2022 | 22.30 | 22.35 | 22.60 | 22.10 | 22.30 | 22.35 | 22.36 | 193128 | 43.18 | 779 | 99827 | 51.69 |
PATINTLOG | EQ | 04-Jul-2022 | 13.60 | 13.50 | 14.60 | 13.30 | 13.90 | 13.95 | 14.05 | 284928 | 40.02 | 1140 | 161917 | 56.83 |
PATINTPP | E1 | 04-Jul-2022 | 4.50 | 4.65 | 4.70 | 4.30 | 4.50 | 4.50 | 4.54 | 20408 | 0.93 | 86 | 14854 | 72.79 |
PAVNAIND | SM | 04-Jul-2022 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 800 | 2.68 | 1 | 800 | 100.00 |
PAYTM | EQ | 04-Jul-2022 | 657.00 | 660.05 | 668.40 | 632.00 | 640.85 | 644.75 | 643.65 | 3931884 | 25307.76 | 90316 | 1017957 | 25.89 |
PBAINFRA | EQ | 04-Jul-2022 | 15.10 | 15.55 | 15.55 | 14.35 | 14.35 | 14.35 | 14.66 | 13440 | 1.97 | 93 | 10573 | 78.67 |
PCBL | EQ | 04-Jul-2022 | 104.00 | 104.90 | 105.15 | 103.25 | 103.90 | 103.95 | 104.19 | 329543 | 343.36 | 5798 | 165323 | 50.17 |
PCJEWELLER | EQ | 04-Jul-2022 | 23.75 | 24.10 | 25.15 | 23.70 | 25.10 | 24.70 | 24.27 | 2903479 | 704.69 | 5051 | 2327293 | 80.16 |
PDMJEPAPER | EQ | 04-Jul-2022 | 36.90 | 36.85 | 39.60 | 36.70 | 37.45 | 37.50 | 38.42 | 347261 | 133.42 | 3118 | 125115 | 36.03 |
PDPL | BE | 04-Jul-2022 | 4.45 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 5000 | 0.21 | 6 | - | - |
PDSL | EQ | 04-Jul-2022 | 1690.30 | 1708.00 | 1708.00 | 1685.00 | 1707.95 | 1700.35 | 1697.83 | 996 | 16.91 | 192 | 641 | 64.36 |
PEARLPOLY | EQ | 04-Jul-2022 | 21.50 | 22.20 | 22.20 | 20.20 | 20.50 | 20.55 | 20.59 | 89410 | 18.41 | 859 | 38345 | 42.89 |
PEL | EQ | 04-Jul-2022 | 1672.80 | 1650.00 | 1689.00 | 1650.00 | 1678.70 | 1680.40 | 1679.14 | 349648 | 5871.06 | 16070 | 159400 | 45.59 |
PENIND | EQ | 04-Jul-2022 | 37.15 | 37.15 | 37.55 | 36.70 | 37.20 | 37.25 | 37.22 | 188142 | 70.02 | 645 | 104993 | 55.81 |
PENINLAND | EQ | 04-Jul-2022 | 10.10 | 10.00 | 10.60 | 9.85 | 10.60 | 10.60 | 10.52 | 106957 | 11.26 | 170 | 86065 | 80.47 |
PERSISTENT | EQ | 04-Jul-2022 | 3314.00 | 3324.90 | 3343.00 | 3185.00 | 3265.15 | 3259.10 | 3234.97 | 304314 | 9844.46 | 27517 | 115740 | 38.03 |
PETRONET | EQ | 04-Jul-2022 | 221.45 | 216.70 | 220.45 | 214.65 | 218.15 | 218.55 | 218.18 | 1382570 | 3016.47 | 31017 | 616407 | 44.58 |
PFC | EQ | 04-Jul-2022 | 105.90 | 106.20 | 107.75 | 105.70 | 107.75 | 107.55 | 106.79 | 1671651 | 1785.11 | 8978 | 529180 | 31.66 |
PFC | N3 | 04-Jul-2022 | 1235.35 | 1225.01 | 1225.01 | 1225.01 | 1225.01 | 1225.01 | 1225.01 | 28 | 0.34 | 1 | 28 | 100.00 |
PFC | N5 | 04-Jul-2022 | 1200.00 | 1197.00 | 1197.00 | 1197.00 | 1197.00 | 1197.00 | 1197.00 | 9 | 0.11 | 2 | 9 | 100.00 |
PFC | N6 | 04-Jul-2022 | 1091.00 | 1093.00 | 1093.01 | 1093.00 | 1093.00 | 1093.00 | 1093.00 | 656 | 7.17 | 8 | 656 | 100.00 |
PFC | N8 | 04-Jul-2022 | 1335.00 | 1336.03 | 1336.03 | 1336.03 | 1336.03 | 1336.03 | 1336.03 | 100 | 1.34 | 3 | 100 | 100.00 |
PFIZER | EQ | 04-Jul-2022 | 4109.85 | 4100.00 | 4113.80 | 4079.50 | 4106.00 | 4101.70 | 4096.30 | 2667 | 109.25 | 837 | 1407 | 52.76 |
PFOCUS | EQ | 04-Jul-2022 | 63.25 | 61.30 | 66.40 | 61.30 | 66.40 | 65.20 | 64.45 | 20453 | 13.18 | 217 | 16826 | 82.27 |
PFS | EQ | 04-Jul-2022 | 13.85 | 13.85 | 13.85 | 13.40 | 13.60 | 13.65 | 13.61 | 255103 | 34.73 | 876 | 175903 | 68.95 |
PGEL | BE | 04-Jul-2022 | 890.70 | 869.00 | 900.00 | 869.00 | 900.00 | 893.40 | 890.47 | 4995 | 44.48 | 208 | - | - |
PGHH | EQ | 04-Jul-2022 | 13394.05 | 13431.00 | 13790.00 | 13348.25 | 13695.00 | 13716.95 | 13608.80 | 2710 | 368.80 | 1325 | 1202 | 44.35 |
PGHL | EQ | 04-Jul-2022 | 4142.90 | 4168.15 | 4258.75 | 4138.05 | 4195.00 | 4205.40 | 4153.86 | 52606 | 2185.18 | 1944 | 49109 | 93.35 |
PGIL | EQ | 04-Jul-2022 | 401.85 | 404.00 | 409.85 | 395.00 | 400.10 | 407.20 | 402.37 | 2877 | 11.58 | 473 | 1383 | 48.07 |
PGINVIT | IV | 04-Jul-2022 | 130.90 | 130.90 | 132.50 | 130.02 | 130.99 | 130.89 | 131.74 | 292007 | 384.69 | 1368 | 256090 | 87.70 |
PHARMABEES | EQ | 04-Jul-2022 | 12.31 | 12.52 | 12.52 | 12.15 | 12.30 | 12.31 | 12.28 | 116570 | 14.31 | 872 | 73055 | 62.67 |
PHOENIXLTD | EQ | 04-Jul-2022 | 1187.45 | 1170.00 | 1187.00 | 1161.00 | 1175.00 | 1178.05 | 1180.24 | 122309 | 1443.54 | 12174 | 85411 | 69.83 |
PIDILITIND | EQ | 04-Jul-2022 | 2158.35 | 2151.10 | 2206.80 | 2151.10 | 2194.05 | 2192.45 | 2182.86 | 204185 | 4457.08 | 18511 | 71888 | 35.21 |
PIGL | SM | 04-Jul-2022 | 48.20 | 50.00 | 50.00 | 47.10 | 48.00 | 48.00 | 48.28 | 8000 | 3.86 | 4 | 8000 | 100.00 |
PIIND | EQ | 04-Jul-2022 | 2580.60 | 2595.00 | 2670.00 | 2553.65 | 2650.00 | 2650.50 | 2610.47 | 111809 | 2918.74 | 12604 | 50118 | 44.82 |
PILANIINVS | EQ | 04-Jul-2022 | 1583.55 | 1599.30 | 1622.95 | 1582.80 | 1593.95 | 1591.75 | 1597.82 | 476 | 7.61 | 208 | 140 | 29.41 |
PILITA | EQ | 04-Jul-2022 | 7.70 | 7.90 | 7.90 | 7.55 | 7.55 | 7.60 | 7.68 | 164366 | 12.62 | 523 | 107929 | 65.66 |
PIONDIST | EQ | 04-Jul-2022 | 156.45 | 159.55 | 159.55 | 153.95 | 158.40 | 155.95 | 155.76 | 908 | 1.41 | 51 | 350 | 38.55 |
PIONEEREMB | EQ | 04-Jul-2022 | 37.35 | 37.85 | 37.85 | 37.15 | 37.80 | 37.60 | 37.50 | 7731 | 2.90 | 165 | 5361 | 69.34 |
PITTIENG | EQ | 04-Jul-2022 | 302.90 | 300.00 | 311.00 | 300.00 | 311.00 | 309.10 | 307.32 | 86572 | 266.05 | 7282 | 33988 | 39.26 |
PIXTRANS | EQ | 04-Jul-2022 | 811.10 | 810.00 | 826.10 | 801.25 | 825.00 | 820.65 | 813.68 | 5666 | 46.10 | 904 | 3624 | 63.96 |
PKTEA | BE | 04-Jul-2022 | 300.00 | 285.60 | 300.00 | 285.60 | 300.00 | 300.00 | 286.00 | 170 | 0.49 | 8 | - | - |
PLASTIBLEN | EQ | 04-Jul-2022 | 198.50 | 199.30 | 199.30 | 195.10 | 197.00 | 197.45 | 197.34 | 1863 | 3.68 | 117 | 1207 | 64.79 |
PNB | EQ | 04-Jul-2022 | 29.45 | 29.45 | 30.10 | 29.45 | 30.00 | 30.00 | 29.82 | 19169426 | 5716.87 | 29561 | 5108826 | 26.65 |
PNBGILTS | EQ | 04-Jul-2022 | 62.05 | 61.70 | 62.35 | 61.70 | 62.00 | 61.95 | 62.05 | 53840 | 33.41 | 1023 | 35879 | 66.64 |
PNBHOUSING | EQ | 04-Jul-2022 | 328.10 | 329.40 | 333.65 | 326.15 | 329.80 | 329.80 | 329.22 | 62330 | 205.20 | 3141 | 26042 | 41.78 |
PNC | EQ | 04-Jul-2022 | 42.95 | 42.25 | 44.80 | 41.70 | 42.25 | 42.80 | 43.18 | 14309 | 6.18 | 122 | 7886 | 55.11 |
PNCINFRA | EQ | 04-Jul-2022 | 237.10 | 238.70 | 241.15 | 237.50 | 237.60 | 239.00 | 239.44 | 51584 | 123.51 | 2264 | 24389 | 47.28 |
PODDARHOUS | EQ | 04-Jul-2022 | 171.00 | 179.65 | 179.65 | 165.25 | 170.00 | 170.10 | 170.54 | 719 | 1.23 | 25 | 688 | 95.69 |
PODDARMENT | EQ | 04-Jul-2022 | 246.70 | 250.25 | 250.95 | 244.00 | 244.00 | 245.20 | 245.93 | 1286 | 3.16 | 137 | 768 | 59.72 |
POKARNA | EQ | 04-Jul-2022 | 425.50 | 437.85 | 482.70 | 431.20 | 451.90 | 449.00 | 460.83 | 449556 | 2071.68 | 22454 | 139205 | 30.96 |
POLICYBZR | EQ | 04-Jul-2022 | 588.05 | 588.05 | 590.85 | 582.25 | 583.50 | 584.70 | 586.28 | 478599 | 2805.92 | 15393 | 363792 | 76.01 |
POLYCAB | EQ | 04-Jul-2022 | 2176.90 | 2182.15 | 2198.05 | 2133.55 | 2154.90 | 2150.35 | 2156.63 | 250242 | 5396.80 | 20897 | 132397 | 52.91 |
POLYMED | EQ | 04-Jul-2022 | 739.90 | 739.80 | 749.50 | 732.45 | 732.45 | 740.55 | 740.33 | 50936 | 377.09 | 2722 | 39875 | 78.28 |
POLYPLEX | EQ | 04-Jul-2022 | 2228.60 | 2248.00 | 2262.00 | 2192.90 | 2230.10 | 2223.75 | 2224.44 | 97014 | 2158.01 | 12610 | 35121 | 36.20 |
PONNIERODE | EQ | 04-Jul-2022 | 243.00 | 245.40 | 248.00 | 241.65 | 246.75 | 244.85 | 245.32 | 13429 | 32.94 | 365 | 8081 | 60.18 |
POONAWALLA | EQ | 04-Jul-2022 | 231.10 | 230.90 | 237.40 | 228.25 | 230.15 | 229.60 | 232.20 | 2692138 | 6251.17 | 16965 | 929290 | 34.52 |
POWERGRID | EQ | 04-Jul-2022 | 206.50 | 205.05 | 212.15 | 205.05 | 211.00 | 210.70 | 209.81 | 15133710 | 31751.40 | 75732 | 8029206 | 53.06 |
POWERINDIA | EQ | 04-Jul-2022 | 3149.95 | 3136.00 | 3176.00 | 3104.05 | 3130.50 | 3159.00 | 3148.66 | 24517 | 771.96 | 2974 | 15758 | 64.27 |
POWERMECH | EQ | 04-Jul-2022 | 904.10 | 900.05 | 911.15 | 875.50 | 875.50 | 883.35 | 894.23 | 10295 | 92.06 | 956 | 6971 | 67.71 |
PPAP | EQ | 04-Jul-2022 | 187.60 | 187.00 | 200.05 | 187.00 | 200.00 | 197.10 | 194.83 | 7310 | 14.24 | 251 | 4809 | 65.79 |
PPL | EQ | 04-Jul-2022 | 164.40 | 166.00 | 166.85 | 163.65 | 165.10 | 164.70 | 164.78 | 51418 | 84.73 | 3973 | 15637 | 30.41 |
PRAENG | EQ | 04-Jul-2022 | 14.30 | 14.80 | 14.80 | 13.80 | 13.80 | 13.95 | 14.08 | 25916 | 3.65 | 197 | 15059 | 58.11 |
PRAJIND | EQ | 04-Jul-2022 | 358.45 | 358.50 | 364.80 | 355.30 | 357.20 | 357.65 | 360.15 | 263389 | 948.59 | 8212 | 87726 | 33.31 |
PRAKASH | EQ | 04-Jul-2022 | 50.25 | 50.60 | 51.10 | 49.90 | 50.15 | 50.25 | 50.31 | 247763 | 124.66 | 2797 | 85695 | 34.59 |
PRAKASHSTL | EQ | 04-Jul-2022 | 4.75 | 4.75 | 4.85 | 4.70 | 4.75 | 4.80 | 4.80 | 509896 | 24.46 | 696 | 189857 | 37.23 |
PRAXIS | EQ | 04-Jul-2022 | 37.30 | 36.10 | 37.70 | 36.10 | 37.00 | 37.05 | 36.98 | 32087 | 11.87 | 78 | 29658 | 92.43 |
PRECAM | EQ | 04-Jul-2022 | 100.30 | 101.50 | 102.40 | 99.40 | 100.15 | 100.55 | 100.66 | 37946 | 38.20 | 1117 | 16283 | 42.91 |
PRECISION | SM | 04-Jul-2022 | 31.00 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 29.75 | 4000 | 1.19 | 2 | 4000 | 100.00 |
PRECOT | EQ | 04-Jul-2022 | 216.85 | 213.60 | 223.00 | 213.60 | 223.00 | 221.20 | 220.43 | 883 | 1.95 | 124 | 401 | 45.41 |
PRECWIRE | EQ | 04-Jul-2022 | 64.15 | 65.50 | 69.50 | 64.20 | 68.80 | 67.65 | 66.21 | 85035 | 56.30 | 1423 | 48356 | 56.87 |
PREMEXPLN | EQ | 04-Jul-2022 | 300.05 | 315.00 | 315.00 | 295.55 | 299.95 | 298.00 | 298.15 | 18410 | 54.89 | 357 | 16530 | 89.79 |
PREMIER | BE | 04-Jul-2022 | 4.20 | 4.15 | 4.35 | 4.10 | 4.20 | 4.20 | 4.25 | 6053 | 0.26 | 24 | - | - |
PREMIERPOL | EQ | 04-Jul-2022 | 83.30 | 83.45 | 89.40 | 82.60 | 86.25 | 86.55 | 85.88 | 18861 | 16.20 | 253 | 9181 | 48.68 |
PRESSMN | EQ | 04-Jul-2022 | 37.85 | 39.70 | 39.80 | 38.30 | 39.45 | 39.30 | 39.15 | 49727 | 19.47 | 395 | 36174 | 72.75 |
PRESTIGE | EQ | 04-Jul-2022 | 387.90 | 389.00 | 396.85 | 385.05 | 395.00 | 394.75 | 392.90 | 346765 | 1362.42 | 10573 | 198045 | 57.11 |
PRICOLLTD | EQ | 04-Jul-2022 | 133.00 | 133.00 | 139.90 | 132.10 | 139.40 | 139.00 | 136.95 | 1574908 | 2156.89 | 13793 | 519419 | 32.98 |
PRIMESECU | EQ | 04-Jul-2022 | 96.50 | 97.90 | 98.25 | 95.30 | 95.35 | 96.60 | 96.55 | 9336 | 9.01 | 188 | 6009 | 64.36 |
PRINCEPIPE | EQ | 04-Jul-2022 | 592.95 | 593.00 | 604.00 | 593.00 | 597.00 | 597.35 | 598.03 | 32036 | 191.59 | 3790 | 13383 | 41.77 |
PRITI | EQ | 04-Jul-2022 | 142.25 | 142.40 | 147.80 | 135.15 | 135.15 | 135.85 | 141.37 | 142907 | 202.02 | 1793 | 103100 | 72.14 |
PRITIKAUTO | EQ | 04-Jul-2022 | 14.00 | 14.15 | 14.20 | 13.85 | 13.90 | 13.90 | 13.95 | 40806 | 5.69 | 152 | 37159 | 91.06 |
PRIVISCL | EQ | 04-Jul-2022 | 1060.15 | 1064.10 | 1086.65 | 1038.60 | 1059.00 | 1050.30 | 1060.54 | 16843 | 178.63 | 2539 | 10149 | 60.26 |
PROPEQUITY | SM | 04-Jul-2022 | 147.35 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | 1200 | 1.75 | 1 | 1200 | 100.00 |
PROZONINTU | EQ | 04-Jul-2022 | 22.05 | 22.50 | 22.50 | 21.55 | 21.95 | 21.95 | 22.02 | 76887 | 16.93 | 600 | 55742 | 72.50 |
PRSMJOHNSN | EQ | 04-Jul-2022 | 107.55 | 107.55 | 108.40 | 96.70 | 102.70 | 102.85 | 103.16 | 134429 | 138.68 | 2167 | 68402 | 50.88 |
PRUDENT | EQ | 04-Jul-2022 | 488.20 | 480.20 | 505.90 | 477.55 | 496.10 | 499.10 | 494.56 | 11340 | 56.08 | 848 | 5496 | 48.47 |
PSB | EQ | 04-Jul-2022 | 14.25 | 14.10 | 14.65 | 14.10 | 14.65 | 14.50 | 14.35 | 183974 | 26.40 | 709 | 96341 | 52.37 |
PSPPROJECT | EQ | 04-Jul-2022 | 558.55 | 555.00 | 569.45 | 554.10 | 559.00 | 559.15 | 560.53 | 64722 | 362.79 | 4145 | 25381 | 39.22 |
PSUBNKBEES | EQ | 04-Jul-2022 | 27.18 | 27.25 | 27.60 | 27.18 | 27.53 | 27.52 | 27.44 | 271518 | 74.50 | 1054 | 160480 | 59.10 |
PTC | EQ | 04-Jul-2022 | 75.65 | 76.90 | 78.10 | 75.30 | 78.00 | 77.60 | 76.91 | 400827 | 308.27 | 3870 | 226270 | 56.45 |
PTL | EQ | 04-Jul-2022 | 31.10 | 30.70 | 31.50 | 30.60 | 30.95 | 31.00 | 31.02 | 95633 | 29.67 | 981 | 60319 | 63.07 |
PUNJABCHEM | EQ | 04-Jul-2022 | 1187.70 | 1202.00 | 1241.95 | 1182.00 | 1222.00 | 1226.60 | 1222.81 | 2373 | 29.02 | 465 | 1465 | 61.74 |
PUNJLLOYD | BZ | 04-Jul-2022 | 1.70 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | 1.67 | 237125 | 3.97 | 143 | - | - |
PURVA | EQ | 04-Jul-2022 | 82.65 | 83.00 | 84.45 | 82.10 | 83.80 | 83.20 | 83.27 | 20526 | 17.09 | 600 | 11436 | 55.71 |
PVP | EQ | 04-Jul-2022 | 5.40 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 17839 | 1.01 | 26 | 17839 | 100.00 |
PVR | EQ | 04-Jul-2022 | 1888.50 | 1885.00 | 1919.25 | 1876.05 | 1894.00 | 1891.00 | 1896.90 | 340815 | 6464.92 | 18042 | 64228 | 18.85 |
QGOLDHALF | EQ | 04-Jul-2022 | 44.11 | 44.55 | 44.89 | 44.25 | 44.54 | 44.55 | 44.58 | 3648 | 1.63 | 381 | 2153 | 59.02 |
QNIFTY | EQ | 04-Jul-2022 | 1655.50 | 1655.50 | 1670.00 | 1653.90 | 1670.00 | 1670.00 | 1659.59 | 114 | 1.89 | 32 | 59 | 51.75 |
QUESS | EQ | 04-Jul-2022 | 599.45 | 600.00 | 613.70 | 598.90 | 607.00 | 607.90 | 606.80 | 26301 | 159.59 | 2242 | 8205 | 31.20 |
QUICKHEAL | EQ | 04-Jul-2022 | 157.50 | 157.00 | 159.50 | 152.85 | 155.00 | 154.25 | 155.64 | 44002 | 68.48 | 1747 | 21024 | 47.78 |
QUINTEGRA | BE | 04-Jul-2022 | 1.45 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2390 | 0.03 | 14 | - | - |
RADAAN | BE | 04-Jul-2022 | 1.10 | 1.10 | 1.10 | 1.05 | 1.10 | 1.05 | 1.07 | 328 | 0.00 | 4 | - | - |
RADICO | EQ | 04-Jul-2022 | 873.60 | 865.20 | 909.00 | 865.20 | 891.50 | 889.60 | 895.14 | 541847 | 4850.30 | 18924 | 284967 | 52.59 |
RADIOCITY | EQ | 04-Jul-2022 | 22.55 | 22.55 | 22.90 | 22.45 | 22.85 | 22.80 | 22.79 | 28302 | 6.45 | 191 | 25046 | 88.50 |
RAILTEL | EQ | 04-Jul-2022 | 91.05 | 91.05 | 92.40 | 90.90 | 91.70 | 91.30 | 91.54 | 295214 | 270.24 | 4468 | 76483 | 25.91 |
RAIN | EQ | 04-Jul-2022 | 148.85 | 148.00 | 151.50 | 148.00 | 150.80 | 150.50 | 150.16 | 973298 | 1461.47 | 8875 | 255270 | 26.23 |
RAINBOW | EQ | 04-Jul-2022 | 475.50 | 474.95 | 480.45 | 469.00 | 471.00 | 471.15 | 472.68 | 31750 | 150.08 | 4793 | 19421 | 61.17 |
RAJESHEXPO | EQ | 04-Jul-2022 | 621.25 | 625.00 | 633.30 | 605.25 | 611.00 | 614.45 | 619.78 | 77936 | 483.03 | 5794 | 20138 | 25.84 |
RAJMET | EQ | 04-Jul-2022 | 398.20 | 399.10 | 402.35 | 399.10 | 402.20 | 402.10 | 401.43 | 9775 | 39.24 | 282 | 3258 | 33.33 |
RAJRATAN | EQ | 04-Jul-2022 | 718.55 | 731.70 | 743.25 | 722.70 | 735.55 | 737.40 | 734.03 | 92563 | 679.44 | 7675 | 46526 | 50.26 |
RAJRILTD | BE | 04-Jul-2022 | 9.95 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2073 | 0.21 | 16 | - | - |
RAJSREESUG | EQ | 04-Jul-2022 | 32.35 | 32.50 | 33.00 | 31.55 | 32.25 | 32.15 | 32.37 | 10107 | 3.27 | 89 | 7210 | 71.34 |
RAJTV | EQ | 04-Jul-2022 | 36.85 | 36.30 | 38.25 | 36.20 | 36.50 | 36.85 | 36.92 | 732 | 0.27 | 53 | 472 | 64.48 |
RALLIS | EQ | 04-Jul-2022 | 187.70 | 188.65 | 197.00 | 188.00 | 194.75 | 194.65 | 194.88 | 744816 | 1451.48 | 15753 | 193445 | 25.97 |
RAMANEWS | EQ | 04-Jul-2022 | 15.40 | 15.80 | 15.80 | 15.45 | 15.50 | 15.55 | 15.58 | 35693 | 5.56 | 223 | 20447 | 57.29 |
RAMASTEEL | EQ | 04-Jul-2022 | 384.00 | 395.00 | 396.95 | 380.00 | 386.00 | 385.80 | 388.97 | 83220 | 323.70 | 2175 | 26745 | 32.14 |
RAMCOCEM | EQ | 04-Jul-2022 | 646.65 | 650.00 | 655.80 | 641.05 | 645.25 | 645.40 | 645.28 | 488166 | 3150.06 | 11590 | 277056 | 56.75 |
RAMCOIND | EQ | 04-Jul-2022 | 177.15 | 173.45 | 181.40 | 173.45 | 176.00 | 176.50 | 177.15 | 26742 | 47.37 | 746 | 16202 | 60.59 |
RAMCOSYS | EQ | 04-Jul-2022 | 277.30 | 278.60 | 291.05 | 275.85 | 283.00 | 282.85 | 284.01 | 107440 | 305.15 | 5935 | 25246 | 23.50 |
RAMKY | EQ | 04-Jul-2022 | 143.70 | 143.50 | 147.50 | 141.80 | 142.90 | 143.00 | 145.16 | 17705 | 25.70 | 609 | 11523 | 65.08 |
RANASUG | EQ | 04-Jul-2022 | 26.15 | 26.15 | 26.85 | 26.00 | 26.05 | 26.10 | 26.15 | 246128 | 64.36 | 1601 | 117683 | 47.81 |
RANEENGINE | EQ | 04-Jul-2022 | 241.55 | 245.00 | 247.80 | 240.05 | 241.00 | 242.50 | 243.23 | 4156 | 10.11 | 348 | 1357 | 32.65 |
RANEHOLDIN | EQ | 04-Jul-2022 | 627.90 | 627.10 | 634.80 | 619.80 | 624.05 | 629.00 | 628.66 | 15697 | 98.68 | 874 | 8343 | 53.15 |
RATEGAIN | EQ | 04-Jul-2022 | 260.50 | 257.00 | 261.00 | 254.30 | 258.30 | 258.60 | 257.03 | 116714 | 299.99 | 3277 | 35506 | 30.42 |
RATNAMANI | EQ | 04-Jul-2022 | 1573.35 | 1573.30 | 1653.00 | 1557.70 | 1640.00 | 1638.55 | 1609.76 | 59912 | 964.44 | 9546 | 10478 | 17.49 |
RAYMOND | EQ | 04-Jul-2022 | 879.90 | 882.00 | 889.70 | 852.95 | 870.00 | 863.75 | 869.29 | 139205 | 1210.09 | 9619 | 61728 | 44.34 |
RBA | EQ | 04-Jul-2022 | 110.75 | 110.75 | 112.25 | 109.35 | 110.40 | 110.75 | 110.80 | 451873 | 500.65 | 7926 | 150297 | 33.26 |
RBL | EQ | 04-Jul-2022 | 698.30 | 708.75 | 730.00 | 702.00 | 710.05 | 720.40 | 717.18 | 18467 | 132.44 | 1893 | 8883 | 48.10 |
RBLBANK | EQ | 04-Jul-2022 | 86.20 | 85.90 | 88.65 | 85.50 | 86.70 | 87.55 | 87.37 | 15953371 | 13938.71 | 44777 | 2294551 | 14.38 |
RCF | EQ | 04-Jul-2022 | 78.25 | 78.70 | 80.40 | 78.70 | 79.95 | 79.95 | 79.85 | 1529043 | 1220.94 | 8363 | 369119 | 24.14 |
RCOM | BE | 04-Jul-2022 | 2.25 | 2.25 | 2.25 | 2.20 | 2.25 | 2.25 | 2.22 | 1592613 | 35.34 | 2623 | - | - |
RECLTD | EQ | 04-Jul-2022 | 125.70 | 126.45 | 129.60 | 125.65 | 129.05 | 129.05 | 127.51 | 6702390 | 8546.14 | 27355 | 4150734 | 61.93 |
RECLTD | N1 | 04-Jul-2022 | 1049.20 | 1048.00 | 1051.00 | 1048.00 | 1051.00 | 1051.00 | 1048.75 | 400 | 4.20 | 2 | 400 | 100.00 |
RECLTD | N6 | 04-Jul-2022 | 1199.80 | 1200.00 | 1289.79 | 1199.80 | 1242.00 | 1242.00 | 1249.53 | 1095 | 13.68 | 28 | 1095 | 100.00 |
RECLTD | N8 | 04-Jul-2022 | 1082.50 | 1080.00 | 1084.00 | 1080.00 | 1084.00 | 1084.00 | 1083.62 | 220 | 2.38 | 5 | 220 | 100.00 |
RECLTD | NF | 04-Jul-2022 | 1227.10 | 1226.20 | 1228.00 | 1220.11 | 1228.00 | 1227.98 | 1226.28 | 48 | 0.59 | 8 | 48 | 100.00 |
RECLTD | NG | 04-Jul-2022 | 1335.00 | 1345.00 | 1345.00 | 1345.00 | 1345.00 | 1345.00 | 1345.00 | 5 | 0.07 | 1 | 5 | 100.00 |
RECLTD | NH | 04-Jul-2022 | 1211.10 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 20 | 0.24 | 3 | 20 | 100.00 |
REDINGTON | EQ | 04-Jul-2022 | 127.05 | 127.95 | 129.40 | 126.75 | 127.85 | 128.20 | 128.05 | 765144 | 979.79 | 13571 | 288726 | 37.73 |
REFEX | EQ | 04-Jul-2022 | 111.05 | 112.50 | 118.70 | 111.55 | 112.50 | 113.45 | 114.61 | 51039 | 58.49 | 1326 | 21148 | 41.43 |
REGENCERAM | BE | 04-Jul-2022 | 2.60 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 301 | 0.01 | 3 | - | - |
RELAXO | EQ | 04-Jul-2022 | 972.35 | 974.00 | 986.00 | 966.20 | 978.00 | 977.65 | 976.24 | 63336 | 618.31 | 7377 | 27642 | 43.64 |
RELCAPITAL | BE | 04-Jul-2022 | 12.20 | 12.05 | 12.35 | 12.05 | 12.20 | 12.20 | 12.17 | 250413 | 30.48 | 1082 | - | - |
RELCHEMQ | EQ | 04-Jul-2022 | 207.80 | 206.30 | 209.85 | 200.00 | 201.00 | 203.55 | 204.35 | 2624 | 5.36 | 225 | 1069 | 40.74 |
RELIABLE | SM | 04-Jul-2022 | 56.95 | 57.00 | 59.75 | 55.10 | 58.05 | 58.05 | 57.98 | 26400 | 15.31 | 11 | 24000 | 90.91 |
RELIANCE | EQ | 04-Jul-2022 | 2408.70 | 2378.95 | 2442.00 | 2366.10 | 2413.00 | 2413.70 | 2412.08 | 19317335 | 465949.30 | 525122 | 8925205 | 46.20 |
RELIGARE | EQ | 04-Jul-2022 | 119.65 | 120.10 | 121.90 | 119.40 | 120.40 | 120.35 | 120.59 | 200372 | 241.62 | 3655 | 50795 | 25.35 |
RELINFRA | EQ | 04-Jul-2022 | 91.10 | 92.15 | 94.90 | 91.10 | 94.80 | 94.50 | 93.15 | 1053289 | 981.14 | 8150 | 594960 | 56.49 |
REMSONSIND | EQ | 04-Jul-2022 | 216.50 | 227.00 | 238.60 | 219.75 | 225.00 | 231.95 | 232.01 | 31595 | 73.31 | 1823 | 12546 | 39.71 |
RENUKA | EQ | 04-Jul-2022 | 45.70 | 45.90 | 46.45 | 45.35 | 45.50 | 45.65 | 45.75 | 9276371 | 4243.75 | 20445 | 1450233 | 15.63 |
REPCOHOME | EQ | 04-Jul-2022 | 132.65 | 134.05 | 136.35 | 131.15 | 132.80 | 132.40 | 133.92 | 63436 | 84.95 | 2383 | 30340 | 47.83 |
REPL | EQ | 04-Jul-2022 | 168.35 | 170.85 | 175.00 | 168.50 | 172.00 | 173.95 | 173.34 | 7314 | 12.68 | 293 | 4600 | 62.89 |
REPRO | EQ | 04-Jul-2022 | 375.65 | 375.65 | 390.00 | 372.35 | 384.00 | 384.25 | 377.81 | 832 | 3.14 | 83 | 396 | 47.60 |
RESPONIND | EQ | 04-Jul-2022 | 139.60 | 139.60 | 140.95 | 130.85 | 132.65 | 133.80 | 136.46 | 160240 | 218.66 | 4474 | 32874 | 20.52 |
REVATHI | EQ | 04-Jul-2022 | 657.75 | 670.75 | 670.75 | 651.00 | 655.00 | 654.90 | 656.93 | 160 | 1.05 | 22 | 90 | 56.25 |
REXPIPES | SM | 04-Jul-2022 | 43.35 | 43.80 | 43.80 | 41.20 | 41.20 | 41.20 | 42.50 | 8000 | 3.40 | 2 | 8000 | 100.00 |
RGL | EQ | 04-Jul-2022 | 583.35 | 593.95 | 638.00 | 589.90 | 638.00 | 631.50 | 613.22 | 71010 | 435.45 | 6432 | 15091 | 21.25 |
RHFL | EQ | 04-Jul-2022 | 2.95 | 2.95 | 3.05 | 2.90 | 3.00 | 2.95 | 2.94 | 452926 | 13.32 | 717 | 325712 | 71.91 |
RHFL | N6 | 04-Jul-2022 | 296.56 | 299.00 | 302.00 | 297.90 | 300.00 | 300.00 | 299.41 | 260 | 0.78 | 7 | 260 | 100.00 |
RHIM | EQ | 04-Jul-2022 | 503.45 | 503.45 | 528.00 | 500.50 | 519.40 | 521.75 | 513.52 | 152064 | 780.88 | 7010 | 49298 | 32.42 |
RICOAUTO | EQ | 04-Jul-2022 | 44.25 | 44.55 | 45.80 | 44.20 | 44.70 | 44.70 | 45.14 | 1061246 | 479.04 | 4932 | 491326 | 46.30 |
RIIL | EQ | 04-Jul-2022 | 937.30 | 934.90 | 977.95 | 923.45 | 948.50 | 952.45 | 953.03 | 2372912 | 22614.50 | 71682 | 147867 | 6.23 |
RILINFRA | SM | 04-Jul-2022 | 206.25 | 208.40 | 212.50 | 208.20 | 208.20 | 208.25 | 208.70 | 15000 | 31.30 | 14 | 13000 | 86.67 |
RITCO | EQ | 04-Jul-2022 | 132.50 | 135.15 | 144.50 | 128.05 | 128.50 | 129.20 | 134.75 | 33955 | 45.75 | 552 | 18213 | 53.64 |
RITES | EQ | 04-Jul-2022 | 234.75 | 235.95 | 240.00 | 233.95 | 239.00 | 238.95 | 237.95 | 79471 | 189.10 | 4537 | 46558 | 58.58 |
RKDL | EQ | 04-Jul-2022 | 9.70 | 9.90 | 10.15 | 9.40 | 9.95 | 9.95 | 9.95 | 13098 | 1.30 | 73 | 11884 | 90.73 |
RKEC | EQ | 04-Jul-2022 | 36.85 | 36.65 | 44.20 | 36.60 | 44.20 | 44.20 | 43.22 | 95484 | 41.27 | 427 | 58047 | 60.79 |
RKFORGE | EQ | 04-Jul-2022 | 162.45 | 165.00 | 167.40 | 162.05 | 164.50 | 165.55 | 165.39 | 204760 | 338.65 | 5826 | 142123 | 69.41 |
RMCL | BZ | 04-Jul-2022 | 1.90 | 1.90 | 1.95 | 1.85 | 1.85 | 1.85 | 1.88 | 18025 | 0.34 | 53 | - | - |
RML | EQ | 04-Jul-2022 | 320.10 | 323.00 | 339.50 | 322.65 | 333.25 | 333.60 | 331.75 | 24725 | 82.02 | 2098 | 11402 | 46.12 |
RNAVAL | BZ | 04-Jul-2022 | 2.90 | 3.00 | 3.00 | 2.90 | 3.00 | 2.95 | 2.94 | 269845 | 7.93 | 272 | - | - |
ROHLTD | EQ | 04-Jul-2022 | 134.40 | 134.40 | 139.00 | 133.00 | 138.00 | 138.20 | 136.56 | 24658 | 33.67 | 486 | 15986 | 64.83 |
ROLEXRINGS | EQ | 04-Jul-2022 | 1626.15 | 1644.90 | 1750.00 | 1640.00 | 1740.00 | 1714.20 | 1716.40 | 355328 | 6098.85 | 43886 | 114379 | 32.19 |
ROLLT | EQ | 04-Jul-2022 | 1.15 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | 1.14 | 314218 | 3.59 | 292 | 312658 | 99.50 |
ROLTA | EQ | 04-Jul-2022 | 4.25 | 4.30 | 4.35 | 4.20 | 4.30 | 4.25 | 4.28 | 43735 | 1.87 | 222 | 35894 | 82.07 |
ROML | BE | 04-Jul-2022 | 62.30 | 63.55 | 64.40 | 60.75 | 63.00 | 62.90 | 63.05 | 4893 | 3.09 | 97 | - | - |
ROSSARI | EQ | 04-Jul-2022 | 869.00 | 873.60 | 877.05 | 862.15 | 866.15 | 865.05 | 868.76 | 12180 | 105.82 | 3246 | 6108 | 50.15 |
ROSSELLIND | EQ | 04-Jul-2022 | 168.50 | 170.15 | 173.95 | 169.55 | 171.50 | 171.35 | 171.16 | 6527 | 11.17 | 236 | 4070 | 62.36 |
ROTO | EQ | 04-Jul-2022 | 471.85 | 475.00 | 475.00 | 458.10 | 462.00 | 462.55 | 465.68 | 15695 | 73.09 | 914 | 11804 | 75.21 |
ROUTE | EQ | 04-Jul-2022 | 1268.10 | 1278.00 | 1284.90 | 1255.75 | 1265.05 | 1268.00 | 1270.49 | 210875 | 2679.14 | 14674 | 26182 | 12.42 |
RPGLIFE | EQ | 04-Jul-2022 | 556.15 | 556.15 | 574.50 | 528.00 | 557.05 | 560.25 | 558.69 | 5314 | 29.69 | 615 | 2529 | 47.59 |
RPOWER | EQ | 04-Jul-2022 | 11.40 | 11.50 | 11.60 | 11.30 | 11.40 | 11.35 | 11.39 | 4538113 | 516.89 | 6854 | 2410800 | 53.12 |
RPPINFRA | EQ | 04-Jul-2022 | 35.80 | 36.15 | 36.25 | 35.10 | 36.20 | 35.55 | 35.55 | 21038 | 7.48 | 393 | 10371 | 49.30 |
RPPL | EQ | 04-Jul-2022 | 208.00 | 197.55 | 207.45 | 187.65 | 190.00 | 190.00 | 194.35 | 52897 | 102.80 | 1428 | 24685 | 46.67 |
RPSGVENT | EQ | 04-Jul-2022 | 488.75 | 491.60 | 496.00 | 480.50 | 490.00 | 487.80 | 488.83 | 12723 | 62.19 | 936 | 5293 | 41.60 |
RSSOFTWARE | EQ | 04-Jul-2022 | 24.45 | 24.85 | 25.10 | 24.05 | 24.90 | 24.60 | 24.61 | 32352 | 7.96 | 330 | 19438 | 60.08 |
RSWM | EQ | 04-Jul-2022 | 362.65 | 363.70 | 374.75 | 361.00 | 374.75 | 371.60 | 368.20 | 75772 | 278.99 | 3468 | 18361 | 24.23 |
RSYSTEMS | EQ | 04-Jul-2022 | 222.35 | 222.35 | 266.80 | 220.60 | 266.80 | 266.80 | 251.90 | 524933 | 1322.29 | 14499 | 127917 | 24.37 |
RTNINDIA | EQ | 04-Jul-2022 | 41.65 | 42.00 | 42.35 | 41.00 | 41.30 | 41.20 | 41.53 | 602013 | 250.03 | 4376 | 369131 | 61.32 |
RTNPOWER | EQ | 04-Jul-2022 | 3.30 | 3.30 | 3.40 | 3.25 | 3.40 | 3.40 | 3.32 | 9400863 | 311.85 | 6637 | 4239381 | 45.10 |
RUBYMILLS | EQ | 04-Jul-2022 | 362.40 | 364.85 | 369.10 | 360.00 | 362.75 | 361.60 | 364.37 | 4187 | 15.26 | 214 | 2048 | 48.91 |
RUCHI | BE | 04-Jul-2022 | 1061.20 | 1056.00 | 1078.70 | 1041.60 | 1060.00 | 1060.05 | 1052.37 | 210275 | 2212.87 | 3848 | - | - |
RUCHINFRA | BE | 04-Jul-2022 | 7.95 | 8.00 | 8.10 | 7.80 | 8.00 | 7.90 | 7.94 | 29556 | 2.35 | 167 | - | - |
RUCHIRA | EQ | 04-Jul-2022 | 111.85 | 113.80 | 121.25 | 113.20 | 118.15 | 118.80 | 118.21 | 690630 | 816.39 | 11791 | 212417 | 30.76 |
RUPA | EQ | 04-Jul-2022 | 348.50 | 349.90 | 353.25 | 334.00 | 341.50 | 338.90 | 343.41 | 275744 | 946.92 | 5564 | 153644 | 55.72 |
RUSHIL | EQ | 04-Jul-2022 | 414.95 | 413.50 | 444.00 | 413.50 | 436.90 | 438.05 | 431.91 | 73391 | 316.98 | 2152 | 48726 | 66.39 |
RVHL | EQ | 04-Jul-2022 | 20.10 | 20.10 | 21.05 | 20.10 | 21.00 | 20.40 | 20.65 | 4506 | 0.93 | 45 | 3095 | 68.69 |
RVNL | EQ | 04-Jul-2022 | 30.00 | 30.20 | 30.35 | 29.95 | 30.20 | 30.25 | 30.17 | 725497 | 218.86 | 4978 | 383319 | 52.84 |
SABEVENTS | BE | 04-Jul-2022 | 6.85 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 7.14 | 6321 | 0.45 | 46 | - | - |
SABTN | BE | 04-Jul-2022 | 1.70 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 1.70 | 21116 | 0.36 | 9 | - | - |
SADBHAV | EQ | 04-Jul-2022 | 15.05 | 15.05 | 15.45 | 14.80 | 15.25 | 15.25 | 15.20 | 240428 | 36.54 | 1235 | 141418 | 58.82 |
SADBHIN | EQ | 04-Jul-2022 | 7.05 | 7.30 | 7.40 | 7.05 | 7.25 | 7.30 | 7.32 | 174363 | 12.76 | 470 | 118224 | 67.80 |
SAFARI | EQ | 04-Jul-2022 | 919.25 | 926.00 | 949.35 | 916.80 | 940.00 | 936.25 | 926.94 | 3134 | 29.05 | 632 | 2365 | 75.46 |
SAGARDEEP | EQ | 04-Jul-2022 | 26.40 | 26.00 | 28.50 | 25.75 | 26.80 | 27.70 | 26.87 | 45234 | 12.15 | 947 | 16043 | 35.47 |
SAGCEM | EQ | 04-Jul-2022 | 168.70 | 169.80 | 171.25 | 164.25 | 166.00 | 165.85 | 165.98 | 31619 | 52.48 | 2259 | 16329 | 51.64 |
SAIL | EQ | 04-Jul-2022 | 69.90 | 69.20 | 69.90 | 67.50 | 69.10 | 69.00 | 68.25 | 22848966 | 15593.73 | 59059 | 3052581 | 13.36 |
SAKAR | BE | 04-Jul-2022 | 158.65 | 165.75 | 165.75 | 158.10 | 159.15 | 162.00 | 161.44 | 8416 | 13.59 | 140 | - | - |
SAKHTISUG | EQ | 04-Jul-2022 | 15.60 | 15.50 | 15.70 | 15.40 | 15.50 | 15.45 | 15.53 | 62705 | 9.74 | 421 | 39701 | 63.31 |
SAKSOFT | EQ | 04-Jul-2022 | 892.90 | 890.00 | 936.00 | 865.25 | 899.30 | 916.60 | 895.37 | 52967 | 474.25 | 4849 | 20748 | 39.17 |
SAKUMA | EQ | 04-Jul-2022 | 13.15 | 13.35 | 13.70 | 13.00 | 13.65 | 13.55 | 13.47 | 213117 | 28.70 | 798 | 150700 | 70.71 |
SALASAR | EQ | 04-Jul-2022 | 28.40 | 28.35 | 28.35 | 26.55 | 27.00 | 26.90 | 27.26 | 430342 | 117.30 | 1969 | 266729 | 61.98 |
SALONA | EQ | 04-Jul-2022 | 214.75 | 218.35 | 218.35 | 208.65 | 214.50 | 213.20 | 214.91 | 563 | 1.21 | 59 | 212 | 37.66 |
SALSTEEL | EQ | 04-Jul-2022 | 8.35 | 8.50 | 8.65 | 8.30 | 8.45 | 8.40 | 8.45 | 37186 | 3.14 | 360 | 25396 | 68.29 |
SALZERELEC | EQ | 04-Jul-2022 | 170.10 | 173.20 | 175.15 | 171.60 | 173.00 | 173.35 | 173.28 | 8554 | 14.82 | 274 | 6135 | 71.72 |
SAMBHAAV | EQ | 04-Jul-2022 | 3.70 | 3.85 | 3.90 | 3.65 | 3.70 | 3.70 | 3.77 | 52148 | 1.96 | 131 | 40579 | 77.82 |
SANCO | EQ | 04-Jul-2022 | 9.10 | 9.10 | 9.55 | 9.10 | 9.30 | 9.30 | 9.40 | 14041 | 1.32 | 93 | 8750 | 62.32 |
SANDESH | EQ | 04-Jul-2022 | 687.40 | 691.00 | 691.00 | 674.50 | 679.00 | 681.30 | 679.84 | 254 | 1.73 | 64 | 141 | 55.51 |
SANDHAR | EQ | 04-Jul-2022 | 257.20 | 258.00 | 261.25 | 255.10 | 258.15 | 259.50 | 259.55 | 107783 | 279.75 | 3473 | 71530 | 66.36 |
SANGAMIND | EQ | 04-Jul-2022 | 279.65 | 278.20 | 284.75 | 276.25 | 278.65 | 277.60 | 279.46 | 5319 | 14.86 | 355 | 2451 | 46.08 |
SANGHIIND | EQ | 04-Jul-2022 | 36.55 | 36.25 | 37.20 | 36.20 | 37.00 | 36.75 | 36.63 | 287878 | 105.44 | 1394 | 231248 | 80.33 |
SANGHVIMOV | EQ | 04-Jul-2022 | 222.50 | 220.05 | 230.60 | 220.00 | 228.50 | 228.25 | 225.87 | 98449 | 222.37 | 3408 | 48056 | 48.81 |
SANGINITA | EQ | 04-Jul-2022 | 19.40 | 19.70 | 20.00 | 19.10 | 20.00 | 19.80 | 19.63 | 4377 | 0.86 | 76 | 2507 | 57.28 |
SANOFI | EQ | 04-Jul-2022 | 6378.35 | 6375.50 | 6444.00 | 6368.05 | 6381.00 | 6391.15 | 6408.89 | 4330 | 277.50 | 1448 | 2169 | 50.09 |
SANSERA | EQ | 04-Jul-2022 | 657.05 | 662.75 | 683.50 | 656.00 | 672.40 | 675.70 | 666.39 | 13313 | 88.72 | 3216 | 4931 | 37.04 |
SANWARIA | BZ | 04-Jul-2022 | 0.85 | 0.90 | 0.90 | 0.80 | 0.90 | 0.85 | 0.86 | 685979 | 5.88 | 480 | - | - |
SAPPHIRE | EQ | 04-Jul-2022 | 1084.95 | 1075.25 | 1144.00 | 1075.25 | 1105.00 | 1109.20 | 1116.71 | 221772 | 2476.55 | 19305 | 44800 | 20.20 |
SARDAEN | EQ | 04-Jul-2022 | 818.30 | 812.90 | 848.80 | 810.05 | 844.80 | 845.40 | 828.75 | 24418 | 202.36 | 3664 | 10297 | 42.17 |
SAREGAMA | EQ | 04-Jul-2022 | 360.70 | 362.85 | 378.60 | 361.80 | 364.10 | 364.10 | 366.67 | 85674 | 314.14 | 3420 | 49068 | 57.27 |
SARLAPOLY | EQ | 04-Jul-2022 | 46.80 | 46.80 | 47.60 | 45.45 | 46.30 | 46.55 | 46.41 | 59026 | 27.39 | 853 | 35761 | 60.59 |
SARVESHWAR | SM | 04-Jul-2022 | 52.20 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 1600 | 0.84 | 1 | 1600 | 100.00 |
SASKEN | EQ | 04-Jul-2022 | 761.30 | 765.15 | 774.00 | 759.60 | 770.00 | 765.30 | 764.41 | 4006 | 30.62 | 423 | 2653 | 66.23 |
SASTASUNDR | EQ | 04-Jul-2022 | 296.95 | 294.05 | 302.00 | 294.05 | 296.90 | 298.45 | 298.46 | 7899 | 23.58 | 368 | 3833 | 48.53 |
SATHAISPAT | BE | 04-Jul-2022 | 2.10 | 2.10 | 2.20 | 2.00 | 2.20 | 2.20 | 2.11 | 1203 | 0.03 | 7 | - | - |
SATIA | EQ | 04-Jul-2022 | 124.75 | 126.00 | 130.80 | 126.00 | 130.25 | 129.20 | 128.99 | 682908 | 880.91 | 7180 | 284914 | 41.72 |
SATIN | EQ | 04-Jul-2022 | 89.65 | 90.50 | 98.60 | 89.25 | 98.60 | 98.45 | 96.20 | 362071 | 348.30 | 4502 | 229574 | 63.41 |
SBC | EQ | 04-Jul-2022 | 5.55 | 5.55 | 5.65 | 5.45 | 5.45 | 5.55 | 5.57 | 544730 | 30.34 | 723 | 405647 | 74.47 |
SBCL | EQ | 04-Jul-2022 | 391.85 | 397.00 | 404.75 | 387.35 | 389.00 | 391.25 | 396.30 | 22915 | 90.81 | 2349 | 10827 | 47.25 |
SBICARD | EQ | 04-Jul-2022 | 772.65 | 772.65 | 788.45 | 772.65 | 784.05 | 786.00 | 781.27 | 838947 | 6554.45 | 33593 | 425948 | 50.77 |
SBIETFCON | EQ | 04-Jul-2022 | 68.26 | 72.00 | 72.00 | 67.00 | 69.39 | 69.22 | 68.89 | 6608 | 4.55 | 230 | 4597 | 69.57 |
SBIETFIT | EQ | 04-Jul-2022 | 288.25 | 293.90 | 293.90 | 285.05 | 287.65 | 287.21 | 286.72 | 6781 | 19.44 | 232 | 4701 | 69.33 |
SBIETFPB | EQ | 04-Jul-2022 | 169.00 | 172.00 | 176.00 | 169.25 | 171.80 | 171.43 | 170.79 | 1585 | 2.71 | 70 | 882 | 55.65 |
SBIETFQLTY | EQ | 04-Jul-2022 | 138.94 | 137.05 | 140.90 | 137.05 | 140.49 | 140.34 | 139.68 | 1315 | 1.84 | 89 | 878 | 66.77 |
SBILIFE | EQ | 04-Jul-2022 | 1099.85 | 1105.00 | 1122.00 | 1095.10 | 1113.60 | 1117.65 | 1112.20 | 1436248 | 15973.91 | 50442 | 756513 | 52.67 |
SBIN | EQ | 04-Jul-2022 | 466.85 | 466.85 | 474.15 | 466.85 | 473.95 | 473.45 | 470.57 | 9186358 | 43227.94 | 115285 | 3597397 | 39.16 |
SCAPDVR | EQ | 04-Jul-2022 | 9.15 | 9.15 | 9.40 | 8.85 | 9.10 | 9.00 | 9.03 | 9580 | 0.87 | 73 | 5359 | 55.94 |
SCHAEFFLER | EQ | 04-Jul-2022 | 2259.05 | 2275.00 | 2285.00 | 2245.35 | 2269.85 | 2273.05 | 2258.38 | 116932 | 2640.77 | 8418 | 95501 | 81.67 |
SCHAND | EQ | 04-Jul-2022 | 106.50 | 108.05 | 110.25 | 107.00 | 108.00 | 107.50 | 108.56 | 41020 | 44.53 | 539 | 28185 | 68.71 |
SCHNEIDER | EQ | 04-Jul-2022 | 99.55 | 100.40 | 101.50 | 98.65 | 100.00 | 99.85 | 99.96 | 221622 | 221.53 | 3256 | 81921 | 36.96 |
SCI | EQ | 04-Jul-2022 | 96.90 | 96.25 | 97.60 | 95.20 | 95.40 | 95.50 | 96.04 | 366046 | 351.54 | 3081 | 160985 | 43.98 |
SDBL | EQ | 04-Jul-2022 | 74.05 | 74.05 | 75.25 | 70.60 | 70.65 | 71.20 | 72.82 | 136663 | 99.51 | 1949 | 86731 | 63.46 |
SDL24BEES | EQ | 04-Jul-2022 | 107.01 | 106.91 | 107.20 | 106.91 | 107.00 | 107.10 | 107.11 | 55 | 0.06 | 12 | 41 | 74.55 |
SDL26BEES | EQ | 04-Jul-2022 | 105.94 | 105.97 | 105.97 | 104.50 | 105.85 | 105.85 | 105.85 | 2943 | 3.12 | 26 | 2925 | 99.39 |
SEAMECLTD | EQ | 04-Jul-2022 | 887.55 | 896.60 | 901.00 | 865.35 | 867.00 | 867.05 | 879.86 | 2649 | 23.31 | 680 | 996 | 37.60 |
SECURCRED | SM | 04-Jul-2022 | 66.65 | 69.00 | 69.95 | 66.50 | 69.95 | 69.95 | 69.05 | 31500 | 21.75 | 23 | 25200 | 80.00 |
SECURKLOUD | BE | 04-Jul-2022 | 74.95 | 76.80 | 76.80 | 73.25 | 75.70 | 74.60 | 74.33 | 11592 | 8.62 | 104 | - | - |
SEJALLTD | BE | 04-Jul-2022 | 253.70 | 253.70 | 253.70 | 245.15 | 250.00 | 250.85 | 250.47 | 400 | 1.00 | 33 | - | - |
SELAN | EQ | 04-Jul-2022 | 171.05 | 172.95 | 173.80 | 172.25 | 172.80 | 172.90 | 172.93 | 17356 | 30.01 | 354 | 12369 | 71.27 |
SELMC | BE | 04-Jul-2022 | 984.80 | 965.15 | 965.15 | 965.15 | 965.15 | 965.15 | 965.15 | 19 | 0.18 | 12 | - | - |
SEPC | EQ | 04-Jul-2022 | 8.50 | 8.50 | 8.95 | 8.30 | 8.80 | 8.80 | 8.73 | 333502 | 29.12 | 427 | 257106 | 77.09 |
SEPOWER | EQ | 04-Jul-2022 | 16.85 | 16.60 | 17.40 | 16.50 | 16.60 | 16.70 | 16.90 | 12381 | 2.09 | 127 | 7188 | 58.06 |
SEQUENT | EQ | 04-Jul-2022 | 92.55 | 93.40 | 98.45 | 93.10 | 96.80 | 97.00 | 96.73 | 1634917 | 1581.53 | 20811 | 288404 | 17.64 |
SERVOTECH | EQ | 04-Jul-2022 | 62.85 | 64.85 | 64.85 | 61.20 | 61.35 | 61.40 | 62.38 | 10765 | 6.71 | 868 | 2141 | 19.89 |
SESHAPAPER | EQ | 04-Jul-2022 | 198.10 | 199.90 | 207.50 | 197.95 | 200.15 | 202.25 | 203.59 | 135193 | 275.24 | 4156 | 67890 | 50.22 |
SETCO | EQ | 04-Jul-2022 | 12.95 | 13.00 | 13.10 | 12.50 | 12.75 | 12.80 | 12.82 | 34342 | 4.40 | 227 | 20070 | 58.44 |
SETF10GILT | EQ | 04-Jul-2022 | 199.00 | 199.55 | 199.55 | 199.00 | 199.00 | 199.00 | 199.14 | 126 | 0.25 | 7 | 114 | 90.48 |
SETFGOLD | EQ | 04-Jul-2022 | 45.70 | 46.45 | 46.45 | 45.80 | 45.80 | 45.87 | 46.04 | 291584 | 134.25 | 1429 | 205880 | 70.61 |
SETFNIF50 | EQ | 04-Jul-2022 | 162.37 | 162.80 | 163.35 | 161.45 | 163.27 | 163.20 | 162.26 | 174418 | 283.01 | 1936 | 136874 | 78.47 |
SETFNIFBK | EQ | 04-Jul-2022 | 336.50 | 338.75 | 340.50 | 336.22 | 340.20 | 340.16 | 338.80 | 29974 | 101.55 | 467 | 16108 | 53.74 |
SETFNN50 | EQ | 04-Jul-2022 | 385.68 | 389.90 | 389.93 | 381.51 | 389.89 | 389.07 | 388.00 | 18756 | 72.77 | 929 | 9618 | 51.28 |
SETUINFRA | EQ | 04-Jul-2022 | 2.15 | 2.25 | 2.25 | 2.05 | 2.15 | 2.15 | 2.15 | 39884 | 0.86 | 141 | 31537 | 79.07 |
SEYAIND | BE | 04-Jul-2022 | 22.50 | 22.60 | 23.60 | 22.60 | 23.00 | 23.25 | 23.04 | 23725 | 5.47 | 221 | - | - |
SFL | EQ | 04-Jul-2022 | 2671.35 | 2671.35 | 2671.35 | 2620.00 | 2627.00 | 2640.05 | 2638.13 | 4602 | 121.41 | 1749 | 1128 | 24.51 |
SGBAPR28I | GB | 04-Jul-2022 | 4813.61 | 4820.00 | 4850.00 | 4820.00 | 4824.00 | 4841.41 | 4839.06 | 124 | 6.00 | 33 | 114 | 91.94 |
SGBAUG24 | GB | 04-Jul-2022 | 5112.27 | 5112.27 | 5182.70 | 5112.27 | 5160.10 | 5163.40 | 5148.49 | 482 | 24.82 | 51 | 444 | 92.12 |
SGBAUG27 | GB | 04-Jul-2022 | 4850.00 | 4751.00 | 4888.99 | 4751.00 | 4888.99 | 4888.99 | 4857.32 | 45 | 2.19 | 18 | 44 | 97.78 |
SGBAUG28V | GB | 04-Jul-2022 | 4896.44 | 5091.00 | 5091.00 | 4876.00 | 4915.00 | 4915.00 | 4912.82 | 785 | 38.57 | 122 | 607 | 77.32 |
SGBAUG29V | GB | 04-Jul-2022 | 4786.68 | 4800.00 | 4800.00 | 4761.00 | 4780.00 | 4784.13 | 4787.29 | 166 | 7.95 | 39 | 160 | 96.39 |
SGBD29VIII | GB | 04-Jul-2022 | 4769.00 | 4760.00 | 4775.00 | 4711.10 | 4760.00 | 4769.76 | 4763.33 | 280 | 13.34 | 80 | 229 | 81.79 |
SGBDC27VII | GB | 04-Jul-2022 | 4800.00 | 5190.00 | 5190.00 | 4895.00 | 4895.00 | 4895.00 | 4979.29 | 7 | 0.35 | 4 | 5 | 71.43 |
SGBDEC25 | GB | 04-Jul-2022 | 5150.00 | 5500.00 | 5500.00 | 5500.00 | 5500.00 | 5500.00 | 5500.00 | 1 | 0.06 | 1 | 1 | 100.00 |
SGBDEC2513 | GB | 04-Jul-2022 | 4900.00 | 4818.00 | 4820.00 | 4818.00 | 4820.00 | 4820.00 | 4818.44 | 9 | 0.43 | 2 | 9 | 100.00 |
SGBFEB24 | GB | 04-Jul-2022 | 5117.40 | 5020.00 | 5175.00 | 5020.00 | 5150.00 | 5150.00 | 5107.07 | 46 | 2.35 | 9 | 46 | 100.00 |
SGBFEB27 | GB | 04-Jul-2022 | 4760.00 | 4935.00 | 4935.00 | 4720.10 | 4834.90 | 4834.90 | 4834.14 | 30 | 1.45 | 10 | 30 | 100.00 |
SGBFEB28IX | GB | 04-Jul-2022 | 4878.00 | 4877.99 | 4878.00 | 4877.99 | 4878.00 | 4878.00 | 4878.00 | 2 | 0.10 | 2 | 2 | 100.00 |
SGBFEB29XI | GB | 04-Jul-2022 | 4771.75 | 4771.00 | 4798.50 | 4771.00 | 4788.99 | 4786.70 | 4784.34 | 92 | 4.40 | 15 | 92 | 100.00 |
SGBJ28VIII | GB | 04-Jul-2022 | 4750.50 | 4980.00 | 4980.00 | 4729.52 | 4760.00 | 4760.00 | 4777.08 | 23 | 1.10 | 6 | 23 | 100.00 |
SGBJAN26 | GB | 04-Jul-2022 | 4920.00 | 4833.00 | 5022.00 | 4833.00 | 4960.00 | 4960.00 | 4931.40 | 5 | 0.25 | 5 | 5 | 100.00 |
SGBJAN29IX | GB | 04-Jul-2022 | 4752.54 | 4752.54 | 4778.99 | 4750.00 | 4777.40 | 4775.79 | 4766.02 | 1303 | 62.10 | 131 | 1152 | 88.41 |
SGBJAN29X | GB | 04-Jul-2022 | 4811.00 | 4803.00 | 4815.00 | 4801.00 | 4803.12 | 4812.24 | 4804.69 | 265 | 12.73 | 22 | 214 | 80.75 |
SGBJAN30IX | GB | 04-Jul-2022 | 4791.33 | 4710.15 | 4840.00 | 4710.15 | 4813.00 | 4813.00 | 4798.85 | 114 | 5.47 | 41 | 107 | 93.86 |
SGBJU29III | GB | 04-Jul-2022 | 4742.49 | 4770.00 | 4770.00 | 4742.49 | 4754.00 | 4758.35 | 4757.78 | 1100 | 52.34 | 144 | 1030 | 93.64 |
SGBJUL25 | GB | 04-Jul-2022 | 5090.00 | 5060.00 | 5199.00 | 5060.00 | 5121.01 | 5121.01 | 5148.81 | 140 | 7.21 | 9 | 125 | 89.29 |
SGBJUL28IV | GB | 04-Jul-2022 | 4798.48 | 4790.00 | 4820.00 | 4790.00 | 4819.99 | 4813.85 | 4812.12 | 825 | 39.70 | 91 | 803 | 97.33 |
SGBJUL29IV | GB | 04-Jul-2022 | 4786.21 | 4790.00 | 4815.00 | 4790.00 | 4806.00 | 4805.96 | 4805.05 | 377 | 18.12 | 50 | 372 | 98.67 |
SGBJUN27 | GB | 04-Jul-2022 | 4844.99 | 4835.00 | 4836.90 | 4750.00 | 4750.00 | 4792.50 | 4821.15 | 24 | 1.16 | 17 | 24 | 100.00 |
SGBJUN28 | GB | 04-Jul-2022 | 4759.08 | 4770.00 | 4796.99 | 4760.00 | 4760.00 | 4760.00 | 4774.60 | 149 | 7.11 | 57 | 110 | 73.83 |
SGBJUN29II | GB | 04-Jul-2022 | 4753.48 | 4725.10 | 4775.00 | 4702.00 | 4768.00 | 4769.22 | 4764.29 | 201 | 9.58 | 49 | 185 | 92.04 |
SGBMAR24 | GB | 04-Jul-2022 | 5056.00 | 5056.00 | 5160.00 | 5055.00 | 5160.00 | 5160.00 | 5111.77 | 13 | 0.66 | 5 | 13 | 100.00 |
SGBMAR25 | GB | 04-Jul-2022 | 5030.00 | 4972.00 | 5065.00 | 4971.00 | 5050.00 | 5050.00 | 5023.04 | 66 | 3.32 | 13 | 48 | 72.73 |
SGBMAR28X | GB | 04-Jul-2022 | 4795.00 | 4795.00 | 4795.00 | 4795.00 | 4795.00 | 4795.00 | 4795.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBMAR30X | GB | 04-Jul-2022 | 4840.76 | 4929.99 | 4929.99 | 4785.00 | 4800.00 | 4804.26 | 4798.92 | 909 | 43.62 | 86 | 730 | 80.31 |
SGBMAY25 | GB | 04-Jul-2022 | 5043.79 | 5050.00 | 5050.00 | 5000.00 | 5000.00 | 5000.87 | 5040.49 | 62 | 3.13 | 5 | 62 | 100.00 |
SGBMAY26 | GB | 04-Jul-2022 | 4880.00 | 4800.00 | 4860.05 | 4800.00 | 4860.05 | 4860.05 | 4852.54 | 8 | 0.39 | 2 | 8 | 100.00 |
SGBMAY28 | GB | 04-Jul-2022 | 4750.00 | 4750.00 | 4798.00 | 4745.00 | 4761.00 | 4763.85 | 4765.03 | 30 | 1.43 | 15 | 24 | 80.00 |
SGBMAY29I | GB | 04-Jul-2022 | 4754.33 | 4751.00 | 4766.40 | 4707.00 | 4757.00 | 4759.36 | 4760.07 | 905 | 43.08 | 158 | 796 | 87.96 |
SGBMR29XII | GB | 04-Jul-2022 | 4770.12 | 4779.90 | 4779.94 | 4722.04 | 4769.48 | 4742.23 | 4749.87 | 1101 | 52.30 | 109 | 670 | 60.85 |
SGBN28VIII | GB | 04-Jul-2022 | 4847.56 | 4804.01 | 4825.00 | 4804.00 | 4808.20 | 4808.20 | 4808.90 | 98 | 4.71 | 22 | 95 | 96.94 |
SGBNOV23 | GB | 04-Jul-2022 | 5080.00 | 5099.00 | 5198.50 | 5099.00 | 5165.00 | 5165.00 | 5137.11 | 9 | 0.46 | 5 | 8 | 88.89 |
SGBNOV24 | GB | 04-Jul-2022 | 5026.13 | 5080.00 | 5080.00 | 4985.00 | 5005.50 | 5005.50 | 5039.86 | 182 | 9.17 | 23 | 147 | 80.77 |
SGBNOV25 | GB | 04-Jul-2022 | 4846.70 | 5049.00 | 5049.00 | 5049.00 | 5049.00 | 5049.00 | 5049.00 | 10 | 0.50 | 1 | 10 | 100.00 |
SGBNOV258 | GB | 04-Jul-2022 | 4990.00 | 5049.00 | 5049.00 | 5049.00 | 5049.00 | 5049.00 | 5049.00 | 10 | 0.50 | 1 | 10 | 100.00 |
SGBNOV25VI | GB | 04-Jul-2022 | 4910.00 | 5049.00 | 5049.00 | 5049.00 | 5049.00 | 5049.00 | 5049.00 | 6 | 0.30 | 2 | 6 | 100.00 |
SGBNV29VII | GB | 04-Jul-2022 | 4761.00 | 4702.00 | 4775.00 | 4702.00 | 4755.00 | 4757.18 | 4755.56 | 427 | 20.31 | 61 | 280 | 65.57 |
SGBOC28VII | GB | 04-Jul-2022 | 4751.83 | 4760.00 | 4799.00 | 4755.00 | 4780.00 | 4781.80 | 4784.23 | 200 | 9.57 | 22 | 196 | 98.00 |
SGBOCT25 | GB | 04-Jul-2022 | 5029.16 | 5050.00 | 5489.00 | 5050.00 | 5300.00 | 5300.00 | 5161.29 | 14 | 0.72 | 8 | 14 | 100.00 |
SGBOCT25IV | GB | 04-Jul-2022 | 5025.25 | 4955.00 | 4955.00 | 4911.00 | 4921.00 | 4921.00 | 4937.49 | 17 | 0.84 | 5 | 17 | 100.00 |
SGBOCT26 | GB | 04-Jul-2022 | 4864.00 | 4864.00 | 4900.00 | 4850.00 | 4850.00 | 4850.00 | 4872.84 | 56 | 2.73 | 10 | 52 | 92.86 |
SGBOCT27 | GB | 04-Jul-2022 | 4820.00 | 4800.00 | 4800.00 | 4755.00 | 4755.00 | 4768.50 | 4781.47 | 17 | 0.81 | 3 | 17 | 100.00 |
SGBOCT27VI | GB | 04-Jul-2022 | 4800.00 | 4825.00 | 4836.75 | 4740.00 | 4836.74 | 4836.74 | 4813.94 | 9 | 0.43 | 4 | 9 | 100.00 |
SGBSEP24 | GB | 04-Jul-2022 | 5060.60 | 5075.00 | 5130.00 | 4962.00 | 5100.00 | 5100.00 | 5061.71 | 646 | 32.70 | 48 | 545 | 84.37 |
SGBSEP27 | GB | 04-Jul-2022 | 4802.00 | 4711.00 | 4965.00 | 4711.00 | 4800.00 | 4800.00 | 4894.82 | 24 | 1.17 | 7 | 23 | 95.83 |
SGBSEP28VI | GB | 04-Jul-2022 | 4780.62 | 4865.00 | 4865.00 | 4780.00 | 4810.00 | 4810.00 | 4835.84 | 239 | 11.56 | 27 | 175 | 73.22 |
SGBSEP29VI | GB | 04-Jul-2022 | 4761.33 | 4700.00 | 4780.00 | 4700.00 | 4770.00 | 4769.15 | 4766.49 | 402 | 19.16 | 52 | 355 | 88.31 |
SGIL | EQ | 04-Jul-2022 | 151.60 | 154.55 | 157.90 | 148.60 | 157.85 | 154.30 | 152.58 | 1440 | 2.20 | 75 | 870 | 60.42 |
SGL | EQ | 04-Jul-2022 | 24.65 | 24.65 | 24.85 | 23.55 | 24.00 | 24.60 | 24.25 | 5479 | 1.33 | 103 | 4078 | 74.43 |
SHAHALLOYS | EQ | 04-Jul-2022 | 80.50 | 81.75 | 81.75 | 76.50 | 77.00 | 76.80 | 77.27 | 70046 | 54.13 | 678 | 41085 | 58.65 |
SHAILY | EQ | 04-Jul-2022 | 1863.75 | 1831.65 | 1949.95 | 1820.25 | 1900.00 | 1903.45 | 1873.83 | 998 | 18.70 | 151 | 843 | 84.47 |
SHAKTIPUMP | EQ | 04-Jul-2022 | 495.65 | 497.90 | 503.90 | 495.65 | 503.90 | 501.10 | 500.24 | 11724 | 58.65 | 1082 | 5191 | 44.28 |
SHALBY | EQ | 04-Jul-2022 | 102.05 | 102.60 | 104.25 | 100.95 | 103.95 | 103.95 | 102.91 | 33176 | 34.14 | 856 | 16618 | 50.09 |
SHALPAINTS | EQ | 04-Jul-2022 | 165.45 | 167.00 | 175.10 | 162.80 | 168.00 | 168.65 | 169.01 | 474642 | 802.17 | 6241 | 286723 | 60.41 |
SHANKARA | EQ | 04-Jul-2022 | 655.25 | 655.25 | 684.90 | 653.65 | 682.50 | 683.15 | 674.09 | 41150 | 277.39 | 4890 | 21510 | 52.27 |
SHANTI | BE | 04-Jul-2022 | 30.40 | 30.95 | 31.00 | 29.20 | 29.25 | 29.30 | 29.56 | 8248 | 2.44 | 43 | - | - |
SHANTIGEAR | EQ | 04-Jul-2022 | 215.90 | 217.00 | 238.70 | 213.55 | 238.70 | 233.85 | 227.98 | 459102 | 1046.65 | 18084 | 159151 | 34.67 |
SHARDACROP | EQ | 04-Jul-2022 | 618.75 | 623.00 | 632.00 | 611.00 | 615.00 | 617.85 | 622.75 | 109497 | 681.89 | 6193 | 35058 | 32.02 |
SHARDAMOTR | EQ | 04-Jul-2022 | 786.60 | 785.50 | 839.00 | 780.00 | 830.00 | 824.55 | 821.68 | 108697 | 893.15 | 7747 | 55415 | 50.98 |
SHAREINDIA | EQ | 04-Jul-2022 | 1093.55 | 1093.55 | 1124.05 | 1075.00 | 1119.95 | 1112.65 | 1109.97 | 14577 | 161.80 | 2162 | 8152 | 55.92 |
SHARIABEES | EQ | 04-Jul-2022 | 388.95 | 392.98 | 392.98 | 382.11 | 388.96 | 389.94 | 386.90 | 891 | 3.45 | 89 | 433 | 48.60 |
SHEMAROO | EQ | 04-Jul-2022 | 101.75 | 103.80 | 104.40 | 100.20 | 101.10 | 101.95 | 102.46 | 7316 | 7.50 | 363 | 3283 | 44.87 |
SHIGAN | SM | 04-Jul-2022 | 97.90 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 9000 | 8.45 | 2 | 9000 | 100.00 |
SHILPAMED | EQ | 04-Jul-2022 | 396.65 | 401.45 | 408.60 | 399.05 | 399.15 | 403.35 | 402.37 | 84799 | 341.21 | 4001 | 24814 | 29.26 |
SHIVALIK | EQ | 04-Jul-2022 | 708.20 | 711.00 | 716.90 | 703.55 | 706.00 | 706.45 | 710.04 | 1160 | 8.24 | 181 | 795 | 68.53 |
SHIVAMAUTO | EQ | 04-Jul-2022 | 38.25 | 39.40 | 40.00 | 38.05 | 38.45 | 38.80 | 38.92 | 141838 | 55.21 | 1061 | 83585 | 58.93 |
SHIVAMILLS | EQ | 04-Jul-2022 | 93.25 | 96.00 | 96.30 | 94.00 | 95.05 | 95.25 | 95.13 | 6373 | 6.06 | 203 | 4556 | 71.49 |
SHIVATEX | EQ | 04-Jul-2022 | 160.05 | 163.25 | 164.95 | 157.55 | 164.85 | 163.50 | 161.72 | 4641 | 7.51 | 301 | 1517 | 32.69 |
SHK | EQ | 04-Jul-2022 | 135.00 | 132.35 | 135.55 | 132.30 | 135.40 | 134.70 | 134.24 | 24647 | 33.09 | 818 | 15586 | 63.24 |
SHOPERSTOP | EQ | 04-Jul-2022 | 475.85 | 477.00 | 478.00 | 470.75 | 474.85 | 473.65 | 474.16 | 39380 | 186.72 | 3219 | 13171 | 33.45 |
SHRADHA | EQ | 04-Jul-2022 | 47.65 | 48.50 | 48.50 | 46.20 | 46.60 | 46.45 | 47.39 | 2832 | 1.34 | 48 | 1208 | 42.66 |
SHREDIGCEM | EQ | 04-Jul-2022 | 59.95 | 60.45 | 60.90 | 59.00 | 59.60 | 59.40 | 59.58 | 46598 | 27.76 | 1068 | 22436 | 48.15 |
SHREECEM | EQ | 04-Jul-2022 | 19213.80 | 19265.95 | 19527.15 | 19051.00 | 19350.00 | 19292.40 | 19243.88 | 18325 | 3526.44 | 7910 | 4177 | 22.79 |
SHREEPUSHK | EQ | 04-Jul-2022 | 240.40 | 241.60 | 245.25 | 239.50 | 244.00 | 243.25 | 242.22 | 17400 | 42.15 | 716 | 10281 | 59.09 |
SHREERAMA | EQ | 04-Jul-2022 | 11.45 | 11.80 | 11.85 | 11.30 | 11.35 | 11.55 | 11.51 | 10345 | 1.19 | 202 | 8107 | 78.37 |
SHRENIK | EQ | 04-Jul-2022 | 1.90 | 1.95 | 2.05 | 1.90 | 2.00 | 1.95 | 1.98 | 1625109 | 32.10 | 963 | 850804 | 52.35 |
SHREYANIND | EQ | 04-Jul-2022 | 88.70 | 89.95 | 93.15 | 89.95 | 90.10 | 90.30 | 91.17 | 13063 | 11.91 | 268 | 6822 | 52.22 |
SHREYAS | EQ | 04-Jul-2022 | 300.30 | 311.30 | 311.30 | 290.55 | 304.00 | 304.45 | 300.17 | 49854 | 149.65 | 1750 | 31970 | 64.13 |
SHRIPISTON | BE | 04-Jul-2022 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 12 | 0.08 | 1 | - | - |
SHRIRAMCIT | EQ | 04-Jul-2022 | 1704.30 | 1704.30 | 1753.60 | 1704.20 | 1746.90 | 1733.95 | 1729.18 | 35375 | 611.70 | 3112 | 18845 | 53.27 |
SHRIRAMPPS | EQ | 04-Jul-2022 | 66.15 | 66.35 | 67.80 | 65.80 | 66.20 | 66.40 | 66.77 | 108743 | 72.61 | 1816 | 66253 | 60.93 |
SHUBHLAXMI | SM | 04-Jul-2022 | 31.20 | 31.25 | 32.75 | 31.25 | 32.70 | 32.70 | 31.99 | 25000 | 8.00 | 23 | 16000 | 64.00 |
SHYAMCENT | EQ | 04-Jul-2022 | 19.60 | 19.95 | 20.15 | 19.65 | 20.10 | 20.05 | 19.97 | 266012 | 53.13 | 1742 | 175332 | 65.91 |
SHYAMMETL | EQ | 04-Jul-2022 | 276.85 | 277.10 | 280.95 | 276.05 | 276.15 | 276.45 | 277.64 | 60066 | 166.77 | 2125 | 30421 | 50.65 |
SHYAMTEL | EQ | 04-Jul-2022 | 11.75 | 12.30 | 12.30 | 11.20 | 11.20 | 11.20 | 11.40 | 7336 | 0.84 | 75 | 7096 | 96.73 |
SICAL | BE | 04-Jul-2022 | 7.90 | 8.15 | 8.15 | 7.65 | 7.90 | 7.90 | 7.83 | 26988 | 2.11 | 117 | - | - |
SIEMENS | EQ | 04-Jul-2022 | 2407.10 | 2419.90 | 2526.95 | 2411.40 | 2523.00 | 2521.55 | 2490.84 | 515849 | 12848.97 | 38802 | 118790 | 23.03 |
SIGACHI | EQ | 04-Jul-2022 | 272.75 | 274.70 | 282.10 | 273.50 | 274.80 | 275.90 | 277.38 | 110782 | 307.29 | 9449 | 31133 | 28.10 |
SIGIND | EQ | 04-Jul-2022 | 32.35 | 32.05 | 33.70 | 32.05 | 33.70 | 33.00 | 32.85 | 4669 | 1.53 | 110 | 2771 | 59.35 |
SIGMA | SM | 04-Jul-2022 | 599.90 | 569.95 | 569.95 | 569.95 | 569.95 | 569.95 | 569.95 | 1200 | 6.84 | 4 | 1200 | 100.00 |
SIKKO | EQ | 04-Jul-2022 | 50.45 | 50.00 | 51.50 | 48.30 | 50.00 | 49.90 | 50.04 | 6028 | 3.02 | 110 | 3363 | 55.79 |
SIL | BE | 04-Jul-2022 | 26.95 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 106234 | 27.25 | 314 | - | - |
SILGO | EQ | 04-Jul-2022 | 27.35 | 27.70 | 28.25 | 27.25 | 28.00 | 28.00 | 27.84 | 5873 | 1.63 | 81 | 4890 | 83.26 |
SILINV | EQ | 04-Jul-2022 | 282.00 | 285.30 | 285.40 | 275.70 | 284.95 | 282.75 | 280.76 | 220 | 0.62 | 41 | 115 | 52.27 |
SILLYMONKS | EQ | 04-Jul-2022 | 18.00 | 17.80 | 18.55 | 17.70 | 18.35 | 18.35 | 18.08 | 4928 | 0.89 | 35 | 2850 | 57.83 |
SILVER | EQ | 04-Jul-2022 | 60.02 | 60.49 | 60.49 | 59.90 | 60.00 | 60.10 | 60.11 | 65883 | 39.60 | 493 | 47196 | 71.64 |
SILVERBEES | EQ | 04-Jul-2022 | 57.97 | 58.90 | 58.94 | 57.70 | 58.05 | 58.01 | 58.03 | 592728 | 343.95 | 1752 | 435971 | 73.55 |
SILVERTUC | EQ | 04-Jul-2022 | 293.45 | 299.35 | 322.75 | 295.00 | 322.75 | 316.50 | 310.21 | 6035 | 18.72 | 281 | 3970 | 65.78 |
SIMBHALS | EQ | 04-Jul-2022 | 21.65 | 21.95 | 22.40 | 21.50 | 21.75 | 21.80 | 21.82 | 19199 | 4.19 | 174 | 14801 | 77.09 |
SIMPLEXINF | EQ | 04-Jul-2022 | 58.85 | 59.95 | 59.95 | 56.50 | 57.75 | 57.20 | 58.30 | 36161 | 21.08 | 491 | 24730 | 68.39 |
SINTERCOM | EQ | 04-Jul-2022 | 86.60 | 85.45 | 87.70 | 85.45 | 87.70 | 85.70 | 86.08 | 58 | 0.05 | 11 | 32 | 55.17 |
SIRCA | EQ | 04-Jul-2022 | 427.10 | 427.40 | 459.00 | 427.35 | 459.00 | 455.15 | 446.71 | 24341 | 108.73 | 646 | 18471 | 75.88 |
SIS | EQ | 04-Jul-2022 | 451.30 | 450.50 | 462.00 | 450.50 | 460.30 | 460.30 | 457.67 | 48048 | 219.90 | 3474 | 22632 | 47.10 |
SITINET | EQ | 04-Jul-2022 | 1.85 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 1.88 | 4289940 | 80.52 | 1199 | 2033243 | 47.40 |
SIYSIL | EQ | 04-Jul-2022 | 523.55 | 526.80 | 536.40 | 525.00 | 529.10 | 529.65 | 531.14 | 110820 | 588.61 | 6266 | 31059 | 28.03 |
SJS | EQ | 04-Jul-2022 | 465.20 | 469.50 | 471.90 | 453.10 | 457.50 | 457.40 | 458.35 | 48243 | 221.12 | 4876 | 22600 | 46.85 |
SJVN | EQ | 04-Jul-2022 | 27.40 | 27.50 | 27.55 | 26.90 | 27.00 | 26.95 | 27.10 | 749736 | 203.21 | 3973 | 425333 | 56.73 |
SKFINDIA | EQ | 04-Jul-2022 | 3714.00 | 3721.95 | 3780.00 | 3657.00 | 3725.00 | 3711.45 | 3709.60 | 45559 | 1690.06 | 8436 | 30046 | 65.95 |
SKIL | BE | 04-Jul-2022 | 3.40 | 3.30 | 3.35 | 3.25 | 3.30 | 3.30 | 3.28 | 30586 | 1.00 | 21 | - | - |
SKIPPER | EQ | 04-Jul-2022 | 53.75 | 53.75 | 54.60 | 51.45 | 53.00 | 52.75 | 52.55 | 226744 | 119.14 | 931 | 145360 | 64.11 |
SKMEGGPROD | EQ | 04-Jul-2022 | 55.65 | 56.10 | 60.80 | 56.10 | 59.00 | 59.05 | 58.91 | 68993 | 40.64 | 1183 | 26088 | 37.81 |
SMARTLINK | EQ | 04-Jul-2022 | 109.55 | 109.00 | 112.45 | 107.45 | 108.00 | 108.55 | 109.67 | 4137 | 4.54 | 158 | 1868 | 45.15 |
SMCGLOBAL | EQ | 04-Jul-2022 | 92.05 | 91.80 | 92.35 | 91.20 | 92.00 | 92.00 | 92.00 | 340862 | 313.60 | 560 | 318402 | 93.41 |
SMLISUZU | EQ | 04-Jul-2022 | 596.55 | 597.00 | 599.00 | 584.05 | 589.00 | 590.00 | 591.05 | 18222 | 107.70 | 1707 | 9816 | 53.87 |
SMLT | EQ | 04-Jul-2022 | 90.00 | 91.35 | 96.45 | 88.25 | 95.80 | 94.75 | 92.26 | 28823 | 26.59 | 561 | 20172 | 69.99 |
SMSLIFE | EQ | 04-Jul-2022 | 715.25 | 725.00 | 725.00 | 701.00 | 708.90 | 706.90 | 713.82 | 649 | 4.63 | 86 | 391 | 60.25 |
SMSPHARMA | EQ | 04-Jul-2022 | 80.70 | 81.85 | 81.85 | 79.70 | 81.50 | 81.50 | 80.24 | 8369 | 6.72 | 271 | 5487 | 65.56 |
SNOWMAN | EQ | 04-Jul-2022 | 27.25 | 27.20 | 27.45 | 27.05 | 27.30 | 27.25 | 27.27 | 103121 | 28.13 | 1006 | 62199 | 60.32 |
SOBHA | EQ | 04-Jul-2022 | 556.85 | 556.00 | 562.10 | 538.00 | 543.00 | 544.10 | 550.01 | 191346 | 1052.41 | 9451 | 54227 | 28.34 |
SOFTTECH | BE | 04-Jul-2022 | 89.00 | 84.65 | 93.45 | 84.65 | 93.45 | 93.00 | 91.47 | 898 | 0.82 | 19 | - | - |
SOLARA | EQ | 04-Jul-2022 | 345.40 | 349.95 | 358.00 | 343.00 | 345.15 | 345.95 | 348.92 | 51130 | 178.40 | 4752 | 27362 | 53.51 |
SOLARINDS | EQ | 04-Jul-2022 | 2722.85 | 2736.00 | 2744.90 | 2690.00 | 2722.05 | 2728.80 | 2720.98 | 8601 | 234.03 | 3142 | 3897 | 45.31 |
SOLEX | SM | 04-Jul-2022 | 118.90 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2000 | 2.26 | 1 | 2000 | 100.00 |
SOMANYCERA | EQ | 04-Jul-2022 | 576.70 | 579.60 | 594.00 | 578.10 | 585.10 | 589.25 | 585.77 | 8046 | 47.13 | 1281 | 3923 | 48.76 |
SOMATEX | EQ | 04-Jul-2022 | 6.55 | 6.30 | 6.75 | 6.30 | 6.55 | 6.55 | 6.51 | 4179 | 0.27 | 45 | 2989 | 71.52 |
SOMICONVEY | EQ | 04-Jul-2022 | 31.95 | 31.45 | 33.80 | 31.45 | 31.50 | 31.85 | 32.36 | 1733 | 0.56 | 67 | 811 | 46.80 |
SONACOMS | EQ | 04-Jul-2022 | 567.70 | 568.70 | 573.70 | 564.85 | 567.00 | 568.00 | 569.13 | 259032 | 1474.24 | 10346 | 96063 | 37.09 |
SONAHISONA | SM | 04-Jul-2022 | 10.70 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 10000 | 1.15 | 1 | 10000 | 100.00 |
SONAMCLOCK | EQ | 04-Jul-2022 | 85.20 | 79.90 | 87.70 | 79.90 | 86.00 | 86.00 | 83.61 | 258 | 0.22 | 12 | 8 | 3.10 |
SONATSOFTW | EQ | 04-Jul-2022 | 662.35 | 665.65 | 669.25 | 656.30 | 660.00 | 659.15 | 661.30 | 34547 | 228.46 | 2813 | 15101 | 43.71 |
SONUINFRA | SM | 04-Jul-2022 | 35.85 | 36.50 | 37.00 | 35.10 | 36.90 | 36.50 | 36.16 | 60000 | 21.70 | 20 | 45000 | 75.00 |
SORILINFRA | EQ | 04-Jul-2022 | 67.55 | 68.15 | 68.20 | 66.30 | 67.95 | 67.55 | 67.43 | 13066 | 8.81 | 193 | 8724 | 66.77 |
SOTL | EQ | 04-Jul-2022 | 1074.15 | 1077.25 | 1090.00 | 1075.35 | 1090.00 | 1085.35 | 1082.53 | 1928 | 20.87 | 582 | 960 | 49.79 |
SOUTHBANK | EQ | 04-Jul-2022 | 7.60 | 7.65 | 7.70 | 7.55 | 7.65 | 7.60 | 7.62 | 1479438 | 112.71 | 6284 | 756531 | 51.14 |
SOUTHWEST | EQ | 04-Jul-2022 | 192.20 | 192.20 | 195.05 | 190.00 | 192.50 | 192.35 | 192.02 | 1028 | 1.97 | 33 | 914 | 88.91 |
SPAL | EQ | 04-Jul-2022 | 365.05 | 365.20 | 372.25 | 363.05 | 366.45 | 365.30 | 367.35 | 13543 | 49.75 | 1254 | 6535 | 48.25 |
SPANDANA | EQ | 04-Jul-2022 | 412.90 | 410.20 | 423.00 | 406.40 | 407.50 | 410.50 | 414.26 | 103288 | 427.88 | 6325 | 30023 | 29.07 |
SPARC | EQ | 04-Jul-2022 | 204.30 | 204.30 | 207.90 | 203.50 | 205.05 | 205.10 | 205.73 | 129535 | 266.49 | 3083 | 16271 | 12.56 |
SPCENET | EQ | 04-Jul-2022 | 3.75 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 819 | 0.03 | 5 | 819 | 100.00 |
SPECIALITY | EQ | 04-Jul-2022 | 122.75 | 123.90 | 125.95 | 123.40 | 125.50 | 125.15 | 124.60 | 32320 | 40.27 | 782 | 17184 | 53.17 |
SPENCERS | EQ | 04-Jul-2022 | 69.95 | 70.50 | 71.90 | 69.85 | 70.30 | 70.65 | 70.72 | 50422 | 35.66 | 876 | 25381 | 50.34 |
SPENTEX | BZ | 04-Jul-2022 | 2.35 | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | 2.29 | 854 | 0.02 | 8 | - | - |
SPIC | EQ | 04-Jul-2022 | 48.05 | 48.40 | 49.45 | 48.20 | 48.40 | 48.75 | 48.74 | 320293 | 156.12 | 2491 | 137562 | 42.95 |
SPICEJET | EQ | 04-Jul-2022 | 39.20 | 39.00 | 39.00 | 38.15 | 38.55 | 38.55 | 38.59 | 1138149 | 439.16 | 4730 | 325027 | 28.56 |
SPLIL | EQ | 04-Jul-2022 | 48.55 | 48.00 | 49.90 | 47.75 | 49.00 | 49.05 | 48.93 | 12108 | 5.92 | 224 | 8118 | 67.05 |
SPLPETRO | EQ | 04-Jul-2022 | 877.95 | 870.30 | 889.90 | 867.60 | 881.90 | 881.75 | 881.17 | 11738 | 103.43 | 1434 | 8166 | 69.57 |
SPMLINFRA | EQ | 04-Jul-2022 | 38.00 | 39.65 | 39.90 | 39.65 | 39.90 | 39.90 | 39.86 | 8825 | 3.52 | 71 | 8825 | 100.00 |
SPTL | EQ | 04-Jul-2022 | 5.40 | 5.40 | 5.45 | 5.25 | 5.35 | 5.35 | 5.35 | 388465 | 20.77 | 707 | 208187 | 53.59 |
SPYL | BE | 04-Jul-2022 | 0.55 | 0.50 | 0.55 | 0.50 | 0.50 | 0.50 | 0.51 | 15244 | 0.08 | 9 | - | - |
SREEL | EQ | 04-Jul-2022 | 157.35 | 161.00 | 162.25 | 158.90 | 160.20 | 161.30 | 160.64 | 22809 | 36.64 | 325 | 20342 | 89.18 |
SREIBNPNCD | NO | 04-Jul-2022 | 146.00 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 | 0.14 | 1 | 100 | 100.00 |
SREIBNPNCD | NQ | 04-Jul-2022 | 160.00 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 | 0.14 | 1 | 100 | 100.00 |
SREIBNPNCD | Y8 | 04-Jul-2022 | 240.01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 20 | 0.05 | 1 | 20 | 100.00 |
SREINFRA | BE | 04-Jul-2022 | 4.00 | 4.05 | 4.05 | 3.80 | 3.95 | 3.95 | 3.90 | 216489 | 8.44 | 378 | - | - |
SRF | EQ | 04-Jul-2022 | 2161.65 | 2136.05 | 2189.00 | 2115.00 | 2174.00 | 2180.25 | 2151.90 | 750456 | 16149.04 | 62793 | 346712 | 46.20 |
SRHHYPOLTD | EQ | 04-Jul-2022 | 414.80 | 415.00 | 431.45 | 413.20 | 420.00 | 417.15 | 421.74 | 7114 | 30.00 | 528 | 3708 | 52.12 |
SRPL | EQ | 04-Jul-2022 | 100.75 | 101.00 | 105.75 | 97.60 | 104.00 | 103.95 | 103.37 | 180163 | 186.23 | 1035 | 98186 | 54.50 |
SRTRANSFIN | EQ | 04-Jul-2022 | 1265.70 | 1251.00 | 1289.10 | 1250.00 | 1259.30 | 1264.85 | 1271.21 | 401723 | 5106.72 | 15660 | 81637 | 20.32 |
SRTRANSFIN | YH | 04-Jul-2022 | 1015.00 | 1004.20 | 1016.00 | 1002.26 | 1004.90 | 1006.01 | 1003.91 | 210 | 2.11 | 10 | 200 | 95.24 |
SRTRANSFIN | YI | 04-Jul-2022 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1 | 0.01 | 1 | 1 | 100.00 |
SRTRANSFIN | YK | 04-Jul-2022 | 1013.00 | 1020.00 | 1020.00 | 1018.90 | 1020.00 | 1020.00 | 1019.93 | 100 | 1.02 | 7 | 95 | 95.00 |
SRTRANSFIN | YL | 04-Jul-2022 | 1053.21 | 1056.50 | 1056.50 | 1050.00 | 1050.00 | 1050.00 | 1052.48 | 21 | 0.22 | 4 | 18 | 85.71 |
SRTRANSFIN | YN | 04-Jul-2022 | 1425.00 | 1444.00 | 1445.00 | 1427.00 | 1443.00 | 1443.00 | 1442.81 | 105 | 1.51 | 6 | 105 | 100.00 |
SRTRANSFIN | YO | 04-Jul-2022 | 1010.28 | 1010.25 | 1010.25 | 1010.25 | 1010.25 | 1010.25 | 1010.25 | 9 | 0.09 | 1 | 9 | 100.00 |
SRTRANSFIN | YP | 04-Jul-2022 | 1035.00 | 1045.00 | 1045.00 | 1045.00 | 1045.00 | 1045.00 | 1045.00 | 100 | 1.05 | 3 | 100 | 100.00 |
SRTRANSFIN | YR | 04-Jul-2022 | 1075.00 | 1070.25 | 1070.25 | 1070.25 | 1070.25 | 1070.25 | 1070.25 | 20 | 0.21 | 1 | 20 | 100.00 |
SRTRANSFIN | YV | 04-Jul-2022 | 1020.00 | 1010.00 | 1031.00 | 1010.00 | 1031.00 | 1028.63 | 1014.95 | 1564 | 15.87 | 27 | 964 | 61.64 |
SRTRANSFIN | YW | 04-Jul-2022 | 1090.00 | 1082.00 | 1082.00 | 1082.00 | 1082.00 | 1082.00 | 1082.00 | 100 | 1.08 | 3 | 100 | 100.00 |
SRTRANSFIN | YZ | 04-Jul-2022 | 1071.15 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 160 | 1.73 | 4 | 160 | 100.00 |
SRTRANSFIN | Z4 | 04-Jul-2022 | 1031.01 | 1050.05 | 1050.05 | 1032.54 | 1032.54 | 1032.54 | 1040.20 | 29 | 0.30 | 4 | 23 | 79.31 |
SRTRANSFIN | ZE | 04-Jul-2022 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 110 | 1.11 | 3 | 110 | 100.00 |
SRTRANSFIN | ZF | 04-Jul-2022 | 1022.99 | 1023.91 | 1024.00 | 1013.00 | 1013.00 | 1013.83 | 1023.00 | 293 | 3.00 | 10 | 290 | 98.98 |
SRTRANSFIN | ZG | 04-Jul-2022 | 1036.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 40 | 0.42 | 1 | 40 | 100.00 |
SRTRANSFIN | ZK | 04-Jul-2022 | 1230.00 | 1265.00 | 1265.00 | 1260.00 | 1260.00 | 1260.00 | 1263.33 | 45 | 0.57 | 2 | 45 | 100.00 |
SSWL | EQ | 04-Jul-2022 | 823.05 | 829.70 | 864.00 | 811.65 | 850.00 | 851.00 | 845.87 | 78055 | 660.25 | 3145 | 37662 | 48.25 |
STAMPEDE | BE | 04-Jul-2022 | 0.60 | 0.60 | 0.65 | 0.55 | 0.65 | 0.65 | 0.60 | 54670 | 0.33 | 27 | - | - |
STAR | EQ | 04-Jul-2022 | 337.45 | 337.45 | 341.70 | 332.00 | 334.95 | 335.95 | 336.62 | 339685 | 1143.44 | 7928 | 61396 | 18.07 |
STARCEMENT | EQ | 04-Jul-2022 | 85.00 | 86.20 | 86.20 | 85.10 | 85.10 | 85.35 | 85.50 | 15841 | 13.54 | 380 | 8925 | 56.34 |
STARHEALTH | EQ | 04-Jul-2022 | 473.95 | 470.05 | 500.95 | 470.05 | 496.00 | 497.95 | 492.38 | 1818542 | 8954.17 | 44198 | 954799 | 52.50 |
STARPAPER | EQ | 04-Jul-2022 | 158.90 | 160.40 | 165.55 | 159.10 | 161.00 | 160.55 | 162.81 | 133354 | 217.11 | 3996 | 55335 | 41.49 |
STARTECK | EQ | 04-Jul-2022 | 127.50 | 124.00 | 131.25 | 124.00 | 128.60 | 126.85 | 127.98 | 11326 | 14.50 | 118 | 155 | 1.37 |
STCINDIA | EQ | 04-Jul-2022 | 84.55 | 85.60 | 85.60 | 83.05 | 83.90 | 83.90 | 84.08 | 11323 | 9.52 | 260 | 6856 | 60.55 |
STEELCAS | EQ | 04-Jul-2022 | 349.60 | 355.70 | 360.00 | 333.25 | 354.85 | 348.60 | 344.29 | 3706 | 12.76 | 386 | 1952 | 52.67 |
STEELCITY | EQ | 04-Jul-2022 | 57.45 | 58.55 | 58.55 | 55.70 | 56.90 | 56.70 | 57.09 | 8522 | 4.87 | 149 | 6752 | 79.23 |
STEELXIND | EQ | 04-Jul-2022 | 169.35 | 176.00 | 177.80 | 174.00 | 177.80 | 177.45 | 177.29 | 714083 | 1265.98 | 2452 | 280901 | 39.34 |
STEL | EQ | 04-Jul-2022 | 103.75 | 104.00 | 107.90 | 101.00 | 107.90 | 104.50 | 103.24 | 4835 | 4.99 | 252 | 2847 | 58.88 |
STERTOOLS | EQ | 04-Jul-2022 | 256.90 | 263.85 | 269.70 | 256.00 | 269.70 | 269.70 | 266.43 | 70595 | 188.09 | 1354 | 45173 | 63.99 |
STLTECH | EQ | 04-Jul-2022 | 147.75 | 148.00 | 149.90 | 144.25 | 145.00 | 144.90 | 145.96 | 292035 | 426.25 | 5938 | 149564 | 51.21 |
STOVEKRAFT | EQ | 04-Jul-2022 | 571.50 | 573.45 | 579.00 | 555.60 | 567.00 | 563.05 | 568.00 | 23685 | 134.53 | 2156 | 10615 | 44.82 |
STYLAMIND | EQ | 04-Jul-2022 | 801.80 | 790.00 | 833.00 | 790.00 | 833.00 | 826.30 | 817.74 | 2344 | 19.17 | 296 | 1549 | 66.08 |
SUBCAPCITY | BE | 04-Jul-2022 | 102.65 | 107.75 | 107.75 | 97.55 | 105.00 | 104.75 | 102.19 | 1559 | 1.59 | 54 | - | - |
SUBEXLTD | EQ | 04-Jul-2022 | 25.05 | 25.05 | 25.40 | 24.30 | 24.40 | 24.50 | 24.70 | 1604756 | 396.35 | 5003 | 528731 | 32.95 |
SUBROS | EQ | 04-Jul-2022 | 303.30 | 303.55 | 305.40 | 299.65 | 300.50 | 303.10 | 302.67 | 18233 | 55.19 | 620 | 13614 | 74.67 |
SUDARSCHEM | EQ | 04-Jul-2022 | 420.05 | 420.05 | 424.40 | 417.10 | 418.00 | 419.70 | 419.96 | 89877 | 377.44 | 3247 | 72926 | 81.14 |
SUMEETINDS | EQ | 04-Jul-2022 | 6.95 | 6.95 | 7.05 | 6.65 | 6.65 | 6.65 | 6.70 | 225818 | 15.13 | 310 | 140563 | 62.25 |
SUMICHEM | EQ | 04-Jul-2022 | 423.00 | 425.80 | 445.45 | 422.10 | 443.50 | 441.90 | 435.53 | 339070 | 1476.74 | 16546 | 154542 | 45.58 |
SUMIT | EQ | 04-Jul-2022 | 10.00 | 10.15 | 10.50 | 9.95 | 10.25 | 10.20 | 10.23 | 7969 | 0.82 | 56 | 1312 | 16.46 |
SUMMITSEC | EQ | 04-Jul-2022 | 530.35 | 530.35 | 537.80 | 521.40 | 526.10 | 526.85 | 527.58 | 8193 | 43.22 | 538 | 4845 | 59.14 |
SUNCLAYLTD | EQ | 04-Jul-2022 | 4243.20 | 4202.00 | 4243.20 | 4109.00 | 4141.05 | 4141.40 | 4156.59 | 1822 | 75.73 | 655 | 923 | 50.66 |
SUNDARAM | EQ | 04-Jul-2022 | 2.85 | 2.85 | 3.00 | 2.85 | 2.95 | 2.90 | 2.92 | 281336 | 8.23 | 394 | 227049 | 80.70 |
SUNDARMFIN | EQ | 04-Jul-2022 | 1791.75 | 1800.00 | 1825.00 | 1784.00 | 1811.00 | 1815.90 | 1807.83 | 3296 | 59.59 | 1055 | 1550 | 47.03 |
SUNDARMHLD | EQ | 04-Jul-2022 | 71.85 | 72.45 | 72.45 | 70.50 | 71.50 | 71.55 | 71.66 | 28410 | 20.36 | 522 | 18616 | 65.53 |
SUNDRMBRAK | EQ | 04-Jul-2022 | 318.90 | 324.75 | 368.00 | 315.65 | 332.55 | 333.05 | 329.99 | 1230 | 4.06 | 183 | 689 | 56.02 |
SUNDRMFAST | EQ | 04-Jul-2022 | 741.80 | 748.95 | 750.00 | 738.00 | 740.05 | 743.55 | 744.78 | 66322 | 493.96 | 3376 | 56043 | 84.50 |
SUNFLAG | EQ | 04-Jul-2022 | 80.20 | 80.80 | 81.20 | 78.85 | 79.40 | 79.75 | 79.67 | 101427 | 80.81 | 2028 | 46755 | 46.10 |
SUNPHARMA | EQ | 04-Jul-2022 | 829.25 | 825.30 | 839.65 | 821.90 | 828.60 | 829.40 | 827.73 | 2097164 | 17358.94 | 43353 | 1144290 | 54.56 |
SUNTECK | EQ | 04-Jul-2022 | 511.20 | 513.50 | 521.05 | 502.10 | 510.25 | 506.15 | 507.40 | 1541365 | 7820.84 | 32116 | 497385 | 32.27 |
SUNTV | EQ | 04-Jul-2022 | 422.75 | 425.70 | 428.00 | 418.20 | 422.00 | 422.25 | 422.77 | 932646 | 3942.99 | 12719 | 270833 | 29.04 |
SUPERHOUSE | EQ | 04-Jul-2022 | 170.50 | 170.50 | 176.00 | 170.50 | 175.60 | 174.85 | 174.05 | 6710 | 11.68 | 179 | 4041 | 60.22 |
SUPERSPIN | EQ | 04-Jul-2022 | 10.00 | 10.30 | 10.30 | 9.80 | 10.10 | 10.05 | 10.05 | 23616 | 2.37 | 104 | 15691 | 66.44 |
SUPRAJIT | EQ | 04-Jul-2022 | 336.25 | 338.55 | 341.00 | 324.10 | 333.00 | 333.15 | 331.10 | 119954 | 397.17 | 7264 | 43900 | 36.60 |
SUPREMEENG | EQ | 04-Jul-2022 | 2.85 | 2.90 | 2.95 | 2.85 | 2.95 | 2.95 | 2.93 | 1022347 | 29.93 | 762 | 748843 | 73.25 |
SUPREMEIND | EQ | 04-Jul-2022 | 1769.80 | 1769.80 | 1794.00 | 1760.55 | 1773.00 | 1769.80 | 1783.32 | 175444 | 3128.73 | 4626 | 166886 | 95.12 |
SUPREMEINF | EQ | 04-Jul-2022 | 13.45 | 13.80 | 14.10 | 12.80 | 12.80 | 12.80 | 13.48 | 281001 | 37.88 | 786 | 173042 | 61.58 |
SUPRIYA | EQ | 04-Jul-2022 | 351.70 | 354.00 | 356.85 | 347.05 | 350.00 | 349.65 | 351.15 | 55659 | 195.45 | 3995 | 26254 | 47.17 |
SURANASOL | EQ | 04-Jul-2022 | 20.25 | 20.70 | 20.95 | 19.60 | 20.15 | 20.20 | 20.25 | 63131 | 12.79 | 898 | 36015 | 57.05 |
SURANAT&P | EQ | 04-Jul-2022 | 10.10 | 10.10 | 10.30 | 9.60 | 10.05 | 10.10 | 9.92 | 119223 | 11.82 | 512 | 64281 | 53.92 |
SURANI | SM | 04-Jul-2022 | 39.00 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 14000 | 5.44 | 7 | 14000 | 100.00 |
SURYALAXMI | EQ | 04-Jul-2022 | 59.45 | 59.25 | 61.80 | 59.25 | 60.50 | 60.60 | 60.68 | 4528 | 2.75 | 184 | 1833 | 40.48 |
SURYAROSNI | EQ | 04-Jul-2022 | 355.10 | 355.05 | 361.50 | 342.95 | 346.70 | 346.00 | 351.03 | 99614 | 349.67 | 5127 | 49914 | 50.11 |
SURYODAY | EQ | 04-Jul-2022 | 78.15 | 79.35 | 80.95 | 77.85 | 80.95 | 80.25 | 79.36 | 72578 | 57.60 | 1501 | 37615 | 51.83 |
SUTLEJTEX | EQ | 04-Jul-2022 | 65.50 | 65.95 | 65.95 | 64.00 | 64.10 | 64.35 | 64.83 | 30912 | 20.04 | 675 | 15708 | 50.82 |
SUULD | EQ | 04-Jul-2022 | 67.45 | 69.45 | 70.05 | 65.00 | 65.65 | 65.75 | 67.24 | 164046 | 110.30 | 1676 | 86083 | 52.47 |
SUVEN | EQ | 04-Jul-2022 | 70.45 | 71.80 | 71.80 | 70.05 | 70.45 | 70.35 | 70.70 | 56749 | 40.12 | 1336 | 34403 | 60.62 |
SUVENPHAR | EQ | 04-Jul-2022 | 462.40 | 462.40 | 465.95 | 449.50 | 453.00 | 452.15 | 456.18 | 147915 | 674.76 | 10040 | 43285 | 29.26 |
SUVIDHAA | EQ | 04-Jul-2022 | 5.95 | 6.05 | 6.15 | 5.85 | 6.00 | 6.00 | 6.01 | 73102 | 4.39 | 301 | 29575 | 40.46 |
SUZLON | EQ | 04-Jul-2022 | 6.75 | 6.80 | 6.90 | 6.60 | 6.70 | 6.65 | 6.71 | 30883080 | 2072.42 | 23037 | 14835996 | 48.04 |
SVPGLOB | EQ | 04-Jul-2022 | 35.10 | 35.10 | 36.45 | 34.75 | 36.10 | 36.15 | 35.33 | 244293 | 86.31 | 822 | 207945 | 85.12 |
SWANENERGY | EQ | 04-Jul-2022 | 183.40 | 185.95 | 190.65 | 181.55 | 183.75 | 185.20 | 185.02 | 132701 | 245.53 | 4813 | 20751 | 15.64 |
SWARAJ | SM | 04-Jul-2022 | 54.55 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 53.67 | 6000 | 3.22 | 3 | 4000 | 66.67 |
SWARAJENG | EQ | 04-Jul-2022 | 1474.45 | 1465.00 | 1494.40 | 1441.00 | 1465.00 | 1466.50 | 1463.45 | 5397 | 78.98 | 1486 | 2833 | 52.49 |
SWELECTES | EQ | 04-Jul-2022 | 296.95 | 299.60 | 304.35 | 291.10 | 297.60 | 297.90 | 298.89 | 11043 | 33.01 | 461 | 5773 | 52.28 |
SWSOLAR | EQ | 04-Jul-2022 | 297.20 | 299.90 | 302.00 | 296.00 | 297.75 | 297.85 | 298.32 | 67695 | 201.95 | 2403 | 29136 | 43.04 |
SYMPHONY | EQ | 04-Jul-2022 | 863.65 | 867.65 | 874.00 | 862.00 | 872.05 | 872.40 | 869.52 | 13123 | 114.11 | 2396 | 7783 | 59.31 |
SYNGENE | EQ | 04-Jul-2022 | 561.75 | 561.75 | 561.75 | 552.00 | 558.80 | 556.90 | 555.20 | 89330 | 495.96 | 3259 | 39791 | 44.54 |
TAINWALCHM | EQ | 04-Jul-2022 | 74.45 | 75.95 | 75.95 | 71.25 | 72.20 | 72.55 | 73.15 | 4035 | 2.95 | 148 | 2154 | 53.38 |
TAJGVK | EQ | 04-Jul-2022 | 135.35 | 136.05 | 139.95 | 135.35 | 138.80 | 137.40 | 137.35 | 51014 | 70.07 | 1510 | 26115 | 51.19 |
TAKE | EQ | 04-Jul-2022 | 21.85 | 22.00 | 22.50 | 21.85 | 22.35 | 22.15 | 22.08 | 117617 | 25.97 | 1233 | 51370 | 43.68 |
TALBROAUTO | EQ | 04-Jul-2022 | 505.65 | 503.10 | 523.40 | 487.50 | 509.00 | 510.45 | 509.99 | 100717 | 513.64 | 8464 | 34668 | 34.42 |
TANLA | EQ | 04-Jul-2022 | 1001.05 | 1006.40 | 1011.25 | 990.00 | 998.00 | 997.85 | 998.53 | 117679 | 1175.06 | 10052 | 48470 | 41.19 |
TANTIACONS | BZ | 04-Jul-2022 | 13.20 | 13.20 | 13.20 | 12.70 | 13.20 | 12.80 | 12.77 | 4611 | 0.59 | 31 | - | - |
TARC | EQ | 04-Jul-2022 | 35.65 | 35.80 | 36.90 | 35.45 | 36.25 | 36.40 | 36.46 | 202562 | 73.85 | 1611 | 106205 | 52.43 |
TARMAT | EQ | 04-Jul-2022 | 44.95 | 45.50 | 48.85 | 45.50 | 45.65 | 46.25 | 46.63 | 15595 | 7.27 | 366 | 5442 | 34.90 |
TARSONS | EQ | 04-Jul-2022 | 700.10 | 709.70 | 794.00 | 697.15 | 776.80 | 782.90 | 761.33 | 572457 | 4358.30 | 34205 | 195947 | 34.23 |
TASTYBITE | EQ | 04-Jul-2022 | 9816.35 | 9816.35 | 9963.60 | 9765.05 | 9935.00 | 9918.20 | 9895.07 | 1237 | 122.40 | 797 | 306 | 24.74 |
TATACAPHSG | N2 | 04-Jul-2022 | 1031.00 | 1038.00 | 1040.00 | 1030.11 | 1040.00 | 1039.99 | 1034.95 | 595 | 6.16 | 18 | 550 | 92.44 |
TATACAPHSG | N6 | 04-Jul-2022 | 1051.00 | 1056.10 | 1056.10 | 1056.00 | 1056.00 | 1056.00 | 1056.00 | 500 | 5.28 | 21 | 500 | 100.00 |
TATACAPHSG | N8 | 04-Jul-2022 | 1075.00 | 1074.95 | 1074.95 | 1055.50 | 1055.50 | 1055.50 | 1059.39 | 25 | 0.26 | 2 | 20 | 80.00 |
TATACAPHSG | NA | 04-Jul-2022 | 1061.00 | 1065.11 | 1065.11 | 1065.11 | 1065.11 | 1065.11 | 1065.11 | 1 | 0.01 | 1 | 1 | 100.00 |
TATACHEM | EQ | 04-Jul-2022 | 795.35 | 800.90 | 805.70 | 788.25 | 804.80 | 803.35 | 798.47 | 493317 | 3939.01 | 15663 | 104163 | 21.11 |
TATACOFFEE | EQ | 04-Jul-2022 | 198.10 | 198.00 | 201.35 | 196.60 | 199.20 | 200.45 | 199.21 | 458246 | 912.89 | 5038 | 174637 | 38.11 |
TATACOMM | EQ | 04-Jul-2022 | 934.65 | 937.90 | 952.85 | 925.00 | 950.90 | 947.55 | 943.16 | 225772 | 2129.39 | 9706 | 67320 | 29.82 |
TATACONSUM | EQ | 04-Jul-2022 | 719.55 | 723.00 | 731.85 | 714.55 | 730.00 | 730.15 | 724.28 | 1281683 | 9283.00 | 30132 | 650722 | 50.77 |
TATAELXSI | EQ | 04-Jul-2022 | 8152.05 | 8205.00 | 8235.00 | 8050.10 | 8077.75 | 8081.40 | 8125.45 | 155702 | 12651.49 | 27146 | 32133 | 20.64 |
TATAINVEST | EQ | 04-Jul-2022 | 1338.95 | 1338.95 | 1374.45 | 1334.60 | 1339.00 | 1338.75 | 1352.17 | 21456 | 290.12 | 3427 | 8929 | 41.62 |
TATAMETALI | EQ | 04-Jul-2022 | 666.80 | 666.00 | 670.70 | 655.00 | 658.00 | 657.80 | 660.75 | 21563 | 142.48 | 2403 | 9855 | 45.70 |
TATAMOTORS | EQ | 04-Jul-2022 | 412.70 | 411.55 | 414.90 | 405.00 | 407.60 | 408.45 | 408.48 | 11525133 | 47077.72 | 146366 | 2792509 | 24.23 |
TATAMTRDVR | EQ | 04-Jul-2022 | 198.00 | 196.60 | 199.50 | 194.30 | 197.00 | 196.80 | 196.43 | 1234577 | 2425.05 | 13549 | 501043 | 40.58 |
TATAPOWER | EQ | 04-Jul-2022 | 207.00 | 207.70 | 212.80 | 207.20 | 212.75 | 211.45 | 209.88 | 14714951 | 30883.42 | 96520 | 3978773 | 27.04 |
TATASTEEL | EQ | 04-Jul-2022 | 872.85 | 868.50 | 871.20 | 843.30 | 854.90 | 854.55 | 851.17 | 7755441 | 66012.28 | 178798 | 1965344 | 25.34 |
TATASTLLP | EQ | 04-Jul-2022 | 571.45 | 574.35 | 579.80 | 565.55 | 572.20 | 574.20 | 572.87 | 27237 | 156.03 | 2759 | 9658 | 35.46 |
TATVA | EQ | 04-Jul-2022 | 2302.10 | 2300.00 | 2319.35 | 2285.00 | 2310.00 | 2303.90 | 2301.25 | 1978 | 45.52 | 629 | 1159 | 58.59 |
TBZ | EQ | 04-Jul-2022 | 64.25 | 63.10 | 65.90 | 63.10 | 65.60 | 65.10 | 64.36 | 76420 | 49.18 | 1490 | 45619 | 59.70 |
TCFSL | ND | 04-Jul-2022 | 1088.55 | 1088.55 | 1092.00 | 1088.55 | 1090.25 | 1090.25 | 1089.08 | 762 | 8.30 | 20 | 757 | 99.34 |
TCFSL | NF | 04-Jul-2022 | 1195.00 | 1195.00 | 1196.00 | 1195.00 | 1196.00 | 1196.00 | 1195.47 | 212 | 2.53 | 7 | 212 | 100.00 |
TCFSL | NH | 04-Jul-2022 | 1072.00 | 1071.10 | 1074.84 | 1071.10 | 1074.84 | 1074.84 | 1073.59 | 150 | 1.61 | 14 | 150 | 100.00 |
TCFSL | NJ | 04-Jul-2022 | 1090.75 | 1096.00 | 1096.00 | 1095.94 | 1096.00 | 1096.00 | 1095.98 | 225 | 2.47 | 16 | 225 | 100.00 |
TCI | EQ | 04-Jul-2022 | 689.55 | 691.00 | 740.00 | 689.05 | 712.80 | 714.80 | 721.26 | 176183 | 1270.74 | 12270 | 51356 | 29.15 |
TCIDEVELOP | EQ | 04-Jul-2022 | 368.05 | 363.50 | 369.05 | 363.50 | 366.60 | 366.60 | 366.39 | 60 | 0.22 | 10 | 29 | 48.33 |
TCIEXP | EQ | 04-Jul-2022 | 1591.15 | 1591.15 | 1605.35 | 1587.10 | 1595.55 | 1592.20 | 1596.10 | 10628 | 169.63 | 1552 | 6778 | 63.77 |
TCNSBRANDS | EQ | 04-Jul-2022 | 539.65 | 544.00 | 544.00 | 523.15 | 536.90 | 530.70 | 534.68 | 11200 | 59.88 | 1255 | 4621 | 41.26 |
TCPLPACK | EQ | 04-Jul-2022 | 843.80 | 849.95 | 849.95 | 825.00 | 826.00 | 831.65 | 834.50 | 5778 | 48.22 | 790 | 3051 | 52.80 |
TCS | EQ | 04-Jul-2022 | 3315.10 | 3312.00 | 3317.95 | 3225.05 | 3234.70 | 3235.05 | 3253.31 | 2622535 | 85319.15 | 141398 | 1700576 | 64.84 |
TDPOWERSYS | EQ | 04-Jul-2022 | 456.90 | 455.00 | 479.70 | 452.10 | 479.65 | 478.65 | 472.99 | 35374 | 167.31 | 1940 | 25893 | 73.20 |
TEAMLEASE | EQ | 04-Jul-2022 | 3301.10 | 3298.00 | 3335.25 | 3240.00 | 3243.35 | 3253.55 | 3265.62 | 5073 | 165.67 | 1660 | 2669 | 52.61 |
TECH | EQ | 04-Jul-2022 | 28.27 | 29.11 | 29.11 | 27.91 | 28.01 | 28.18 | 28.07 | 7985 | 2.24 | 74 | 6881 | 86.17 |
TECHIN | EQ | 04-Jul-2022 | 10.35 | 10.20 | 10.50 | 9.95 | 10.00 | 10.00 | 10.10 | 13886 | 1.40 | 56 | 9151 | 65.90 |
TECHM | EQ | 04-Jul-2022 | 1010.70 | 1010.70 | 1013.80 | 995.00 | 1000.30 | 999.95 | 1000.12 | 1814322 | 18145.41 | 50196 | 1017900 | 56.10 |
TECHNOE | EQ | 04-Jul-2022 | 288.35 | 303.90 | 313.00 | 298.00 | 303.00 | 303.40 | 305.03 | 387245 | 1181.21 | 15224 | 174445 | 45.05 |
TEGA | EQ | 04-Jul-2022 | 455.80 | 452.00 | 467.30 | 452.00 | 465.00 | 464.15 | 460.90 | 24664 | 113.68 | 1302 | 16264 | 65.94 |
TEJASNET | EQ | 04-Jul-2022 | 447.10 | 450.00 | 454.90 | 439.30 | 444.50 | 444.10 | 448.44 | 161460 | 724.06 | 4670 | 97760 | 60.55 |
TEMBO | EQ | 04-Jul-2022 | 114.05 | 107.05 | 125.45 | 107.05 | 125.45 | 125.05 | 121.46 | 56004 | 68.03 | 475 | 25746 | 45.97 |
TERASOFT | EQ | 04-Jul-2022 | 35.60 | 36.25 | 36.25 | 35.30 | 35.70 | 35.80 | 35.75 | 2860 | 1.02 | 157 | 1379 | 48.22 |
TEXINFRA | EQ | 04-Jul-2022 | 59.15 | 57.75 | 61.90 | 57.75 | 60.25 | 60.95 | 60.82 | 33750 | 20.53 | 527 | 25660 | 76.03 |
TEXMOPIPES | EQ | 04-Jul-2022 | 61.70 | 62.25 | 62.80 | 60.40 | 61.00 | 60.85 | 61.32 | 58649 | 35.96 | 1647 | 30208 | 51.51 |
TEXRAIL | EQ | 04-Jul-2022 | 42.90 | 42.90 | 44.80 | 42.90 | 44.50 | 44.35 | 44.19 | 909737 | 402.01 | 4988 | 414259 | 45.54 |
TFCILTD | EQ | 04-Jul-2022 | 51.35 | 51.85 | 52.00 | 50.90 | 50.95 | 51.10 | 51.30 | 26886 | 13.79 | 465 | 13099 | 48.72 |
TFL | EQ | 04-Jul-2022 | 8.70 | 9.10 | 9.10 | 8.30 | 8.40 | 8.35 | 8.45 | 19724 | 1.67 | 82 | 8262 | 41.89 |
TGBHOTELS | EQ | 04-Jul-2022 | 8.50 | 8.50 | 8.80 | 8.35 | 8.80 | 8.65 | 8.64 | 12295 | 1.06 | 80 | 3771 | 30.67 |
THANGAMAYL | EQ | 04-Jul-2022 | 969.65 | 974.50 | 990.00 | 955.45 | 983.85 | 971.65 | 976.32 | 1686 | 16.46 | 224 | 810 | 48.04 |
THEINVEST | EQ | 04-Jul-2022 | 93.40 | 93.40 | 93.40 | 91.15 | 91.20 | 91.35 | 92.65 | 775 | 0.72 | 45 | 495 | 63.87 |
THEJO | SM | 04-Jul-2022 | 830.00 | 879.95 | 888.00 | 855.00 | 855.00 | 855.00 | 876.58 | 750 | 6.57 | 4 | 600 | 80.00 |
THEMISMED | EQ | 04-Jul-2022 | 759.50 | 765.00 | 768.95 | 705.00 | 768.60 | 754.95 | 756.84 | 877 | 6.64 | 153 | 303 | 34.55 |
THERMAX | EQ | 04-Jul-2022 | 2041.15 | 2031.05 | 2063.45 | 2022.00 | 2049.00 | 2047.55 | 2044.09 | 16209 | 331.33 | 3020 | 7612 | 46.96 |
THOMASCOOK | EQ | 04-Jul-2022 | 59.10 | 58.50 | 60.30 | 58.45 | 60.00 | 59.85 | 59.48 | 91098 | 54.18 | 1378 | 49611 | 54.46 |
THOMASCOTT | BE | 04-Jul-2022 | 41.00 | 40.50 | 42.95 | 40.00 | 42.95 | 42.95 | 40.28 | 138 | 0.06 | 14 | - | - |
THYROCARE | EQ | 04-Jul-2022 | 616.75 | 621.00 | 623.95 | 617.00 | 619.95 | 619.20 | 620.14 | 10436 | 64.72 | 1292 | 4493 | 43.05 |
TI | EQ | 04-Jul-2022 | 72.80 | 74.80 | 76.40 | 74.05 | 76.40 | 76.40 | 76.11 | 113599 | 86.46 | 608 | 96276 | 84.75 |
TIDEWATER | EQ | 04-Jul-2022 | 1007.55 | 1019.70 | 1019.70 | 998.00 | 1001.00 | 1000.05 | 1004.31 | 6966 | 69.96 | 1346 | 4700 | 67.47 |
TIIL | EQ | 04-Jul-2022 | 878.60 | 881.15 | 889.60 | 863.00 | 873.90 | 870.80 | 873.80 | 3831 | 33.48 | 495 | 2035 | 53.12 |
TIINDIA | EQ | 04-Jul-2022 | 1764.90 | 1750.00 | 1784.90 | 1729.25 | 1745.00 | 1746.25 | 1749.82 | 146565 | 2564.63 | 9082 | 122020 | 83.25 |
TIJARIA | EQ | 04-Jul-2022 | 5.10 | 5.05 | 5.25 | 5.05 | 5.10 | 5.10 | 5.21 | 2596 | 0.14 | 13 | 2596 | 100.00 |
TIL | EQ | 04-Jul-2022 | 97.45 | 97.65 | 100.00 | 96.60 | 97.75 | 98.35 | 98.13 | 2927 | 2.87 | 161 | 1245 | 42.54 |
TIMESGTY | EQ | 04-Jul-2022 | 39.50 | 39.50 | 41.90 | 38.25 | 39.00 | 39.35 | 39.17 | 3572 | 1.40 | 58 | 1755 | 49.13 |
TIMETECHNO | EQ | 04-Jul-2022 | 104.55 | 105.40 | 107.20 | 104.15 | 106.30 | 106.60 | 106.07 | 2177575 | 2309.73 | 12340 | 591417 | 27.16 |
TIMKEN | EQ | 04-Jul-2022 | 2472.85 | 2500.00 | 2524.00 | 2415.05 | 2425.05 | 2433.80 | 2459.40 | 66948 | 1646.52 | 10418 | 28550 | 42.65 |
TINPLATE | EQ | 04-Jul-2022 | 314.00 | 316.05 | 318.00 | 312.50 | 315.50 | 316.80 | 315.40 | 101704 | 320.77 | 3744 | 29124 | 28.64 |
TIPSINDLTD | EQ | 04-Jul-2022 | 1509.35 | 1535.00 | 1576.50 | 1515.05 | 1550.00 | 1555.90 | 1552.70 | 10371 | 161.03 | 1994 | 4863 | 46.89 |
TIRUMALCHM | EQ | 04-Jul-2022 | 244.45 | 246.25 | 252.25 | 241.65 | 247.00 | 246.65 | 246.76 | 362503 | 894.52 | 9727 | 99337 | 27.40 |
TIRUPATIFL | EQ | 04-Jul-2022 | 9.80 | 10.75 | 10.75 | 9.60 | 9.90 | 9.85 | 9.87 | 9807 | 0.97 | 101 | 6030 | 61.49 |
TITAN | EQ | 04-Jul-2022 | 1946.20 | 1954.00 | 1966.60 | 1928.00 | 1961.00 | 1962.50 | 1952.37 | 1023678 | 19986.00 | 80119 | 440706 | 43.05 |
TMRVL | EQ | 04-Jul-2022 | 12.95 | 13.15 | 13.35 | 12.95 | 13.15 | 13.05 | 13.12 | 16800 | 2.20 | 128 | 9185 | 54.67 |
TNIDETF | EQ | 04-Jul-2022 | 52.87 | 52.87 | 54.45 | 51.35 | 53.79 | 53.65 | 53.53 | 2188 | 1.17 | 100 | 1786 | 81.63 |
TNPETRO | EQ | 04-Jul-2022 | 95.60 | 96.30 | 98.10 | 95.30 | 97.50 | 97.20 | 96.84 | 353243 | 342.09 | 7270 | 153601 | 43.48 |
TNPL | EQ | 04-Jul-2022 | 192.50 | 193.40 | 199.50 | 191.05 | 194.75 | 193.15 | 195.43 | 230380 | 450.23 | 4843 | 98086 | 42.58 |
TNTELE | BE | 04-Jul-2022 | 7.10 | 6.90 | 7.35 | 6.90 | 7.05 | 7.00 | 7.07 | 7061 | 0.50 | 66 | - | - |
TOKYOPLAST | EQ | 04-Jul-2022 | 87.75 | 87.00 | 94.45 | 86.50 | 86.50 | 87.55 | 90.23 | 24972 | 22.53 | 612 | 3624 | 14.51 |
TORNTPHARM | EQ | 04-Jul-2022 | 2916.95 | 2926.95 | 2964.30 | 2898.00 | 2899.05 | 2904.15 | 2917.46 | 75259 | 2195.65 | 8476 | 36439 | 48.42 |
TORNTPOWER | EQ | 04-Jul-2022 | 458.40 | 457.50 | 466.90 | 455.00 | 466.70 | 465.70 | 463.27 | 222648 | 1031.46 | 7252 | 65213 | 29.29 |
TOTAL | EQ | 04-Jul-2022 | 62.10 | 62.00 | 72.40 | 62.00 | 65.10 | 67.00 | 68.33 | 144275 | 98.59 | 1987 | 42739 | 29.62 |
TOUCHWOOD | EQ | 04-Jul-2022 | 76.55 | 75.00 | 75.00 | 70.25 | 70.70 | 70.60 | 71.32 | 18602 | 13.27 | 338 | 12332 | 66.29 |
TPLPLASTEH | EQ | 04-Jul-2022 | 159.40 | 165.05 | 180.10 | 165.00 | 170.00 | 171.45 | 172.70 | 178650 | 308.53 | 4650 | 74247 | 41.56 |
TREEHOUSE | BE | 04-Jul-2022 | 12.95 | 13.05 | 13.30 | 12.35 | 13.10 | 13.00 | 12.65 | 136546 | 17.27 | 343 | - | - |
TREJHARA | EQ | 04-Jul-2022 | 49.65 | 51.80 | 51.80 | 49.30 | 51.40 | 50.75 | 50.50 | 22034 | 11.13 | 450 | 14287 | 64.84 |
TRENT | EQ | 04-Jul-2022 | 1073.55 | 1073.55 | 1122.00 | 1073.55 | 1113.15 | 1118.20 | 1111.54 | 736578 | 8187.37 | 29577 | 207717 | 28.20 |
TRF | BE | 04-Jul-2022 | 140.90 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 3539 | 4.74 | 20 | - | - |
TRIDENT | EQ | 04-Jul-2022 | 38.10 | 38.50 | 38.55 | 38.00 | 38.30 | 38.30 | 38.28 | 2563547 | 981.30 | 23844 | 1537266 | 59.97 |
TRIGYN | EQ | 04-Jul-2022 | 97.20 | 98.65 | 99.35 | 97.35 | 97.95 | 97.80 | 98.16 | 22100 | 21.69 | 685 | 12386 | 56.05 |
TRIL | EQ | 04-Jul-2022 | 28.00 | 27.60 | 29.15 | 27.60 | 28.80 | 28.60 | 28.77 | 301705 | 86.79 | 1035 | 125632 | 41.64 |
TRITURBINE | EQ | 04-Jul-2022 | 155.40 | 156.45 | 158.55 | 153.20 | 153.50 | 154.20 | 155.73 | 103597 | 161.33 | 2294 | 39440 | 38.07 |
TRIVENI | EQ | 04-Jul-2022 | 230.30 | 228.50 | 233.90 | 225.00 | 230.00 | 229.00 | 230.03 | 450991 | 1037.40 | 8707 | 144359 | 32.01 |
TTKHLTCARE | EQ | 04-Jul-2022 | 787.15 | 790.00 | 829.00 | 790.00 | 808.15 | 814.00 | 810.98 | 19107 | 154.95 | 1195 | 11814 | 61.83 |
TTKPRESTIG | EQ | 04-Jul-2022 | 822.20 | 830.40 | 861.00 | 827.85 | 851.55 | 854.25 | 849.47 | 104065 | 884.00 | 10554 | 38740 | 37.23 |
TTL | EQ | 04-Jul-2022 | 68.25 | 69.00 | 72.40 | 67.85 | 71.50 | 71.20 | 70.80 | 26005 | 18.41 | 615 | 7563 | 29.08 |
TTML | EQ | 04-Jul-2022 | 119.10 | 119.70 | 121.65 | 118.20 | 119.60 | 119.55 | 119.47 | 2201587 | 2630.31 | 19276 | 703730 | 31.96 |
TV18BRDCST | EQ | 04-Jul-2022 | 39.20 | 39.10 | 39.60 | 38.60 | 38.70 | 38.85 | 38.95 | 4656861 | 1813.84 | 10843 | 1335260 | 28.67 |
TVSELECT | EQ | 04-Jul-2022 | 186.70 | 188.80 | 190.95 | 185.75 | 187.30 | 186.95 | 187.57 | 17561 | 32.94 | 915 | 8015 | 45.64 |
TVSMOTOR | EQ | 04-Jul-2022 | 860.45 | 840.00 | 851.50 | 821.15 | 839.10 | 840.90 | 834.94 | 4102568 | 34253.82 | 99200 | 1373760 | 33.49 |
TVSSRICHAK | EQ | 04-Jul-2022 | 1593.75 | 1591.25 | 1625.50 | 1575.00 | 1575.00 | 1577.65 | 1587.83 | 1331 | 21.13 | 440 | 864 | 64.91 |
TVTODAY | EQ | 04-Jul-2022 | 264.00 | 265.00 | 265.25 | 258.40 | 263.00 | 262.80 | 261.99 | 30477 | 79.85 | 1489 | 15375 | 50.45 |
TVVISION | BE | 04-Jul-2022 | 2.85 | 2.80 | 2.95 | 2.80 | 2.95 | 2.95 | 2.83 | 800 | 0.02 | 5 | - | - |
TWL | EQ | 04-Jul-2022 | 102.35 | 101.95 | 106.90 | 101.95 | 105.65 | 105.30 | 105.28 | 669808 | 705.16 | 7322 | 341464 | 50.98 |
UBL | EQ | 04-Jul-2022 | 1495.50 | 1495.60 | 1555.00 | 1495.60 | 1546.00 | 1545.55 | 1524.69 | 258850 | 3946.65 | 14096 | 118470 | 45.77 |
UCALFUEL | EQ | 04-Jul-2022 | 119.45 | 120.25 | 121.00 | 117.65 | 119.80 | 119.65 | 119.23 | 16118 | 19.22 | 505 | 7104 | 44.07 |
UCOBANK | EQ | 04-Jul-2022 | 11.05 | 11.00 | 11.20 | 10.95 | 11.20 | 11.15 | 11.09 | 1412018 | 156.55 | 19843 | 601560 | 42.60 |
UDAICEMENT | EQ | 04-Jul-2022 | 29.45 | 29.25 | 29.80 | 29.10 | 29.30 | 29.25 | 29.28 | 39192 | 11.48 | 480 | 26051 | 66.47 |
UFLEX | EQ | 04-Jul-2022 | 576.80 | 579.50 | 586.95 | 577.60 | 580.00 | 579.65 | 580.67 | 28279 | 164.21 | 2066 | 11446 | 40.48 |
UFO | EQ | 04-Jul-2022 | 89.05 | 89.95 | 90.45 | 87.90 | 88.65 | 88.30 | 88.87 | 47808 | 42.49 | 981 | 22568 | 47.21 |
UGARSUGAR | EQ | 04-Jul-2022 | 48.60 | 49.60 | 50.10 | 48.55 | 49.40 | 49.25 | 49.34 | 90520 | 44.66 | 1330 | 46692 | 51.58 |
UGROCAP | EQ | 04-Jul-2022 | 140.05 | 139.75 | 150.90 | 139.75 | 150.75 | 150.35 | 148.42 | 93949 | 139.44 | 5831 | 39777 | 42.34 |
UGROCAP | N1 | 04-Jul-2022 | 1000.00 | 1001.00 | 1001.00 | 1000.00 | 1000.00 | 1000.00 | 1000.02 | 48 | 0.48 | 5 | 48 | 100.00 |
UGROCAP | N4 | 04-Jul-2022 | 1000.00 | 1000.01 | 1009.99 | 1000.01 | 1009.99 | 1009.99 | 1004.08 | 388 | 3.90 | 6 | 378 | 97.42 |
UJAAS | BE | 04-Jul-2022 | 3.25 | 3.25 | 3.35 | 3.15 | 3.25 | 3.20 | 3.22 | 151824 | 4.89 | 448 | - | - |
UJJIVAN | EQ | 04-Jul-2022 | 143.00 | 142.90 | 143.20 | 137.65 | 138.25 | 139.10 | 139.48 | 465097 | 648.70 | 5678 | 166988 | 35.90 |
UJJIVANSFB | EQ | 04-Jul-2022 | 15.35 | 15.35 | 15.55 | 15.15 | 15.25 | 15.20 | 15.25 | 416157 | 63.48 | 1995 | 232707 | 55.92 |
ULTRACEMCO | EQ | 04-Jul-2022 | 5691.70 | 5679.90 | 5745.00 | 5632.10 | 5700.00 | 5709.05 | 5688.15 | 165959 | 9440.00 | 25723 | 62448 | 37.63 |
UMAEXPORTS | EQ | 04-Jul-2022 | 52.15 | 52.45 | 52.65 | 50.80 | 51.10 | 51.45 | 51.68 | 159411 | 82.38 | 5490 | 38589 | 24.21 |
UMANGDAIRY | EQ | 04-Jul-2022 | 48.90 | 49.50 | 52.50 | 47.25 | 50.00 | 50.60 | 50.27 | 22061 | 11.09 | 271 | 9826 | 44.54 |
UMESLTD | BE | 04-Jul-2022 | 3.35 | 3.20 | 3.35 | 3.20 | 3.35 | 3.25 | 3.21 | 21393 | 0.69 | 57 | - | - |
UNICHEMLAB | EQ | 04-Jul-2022 | 242.20 | 242.90 | 245.30 | 239.00 | 239.10 | 241.75 | 242.70 | 15253 | 37.02 | 940 | 8190 | 53.69 |
UNIDT | EQ | 04-Jul-2022 | 386.45 | 388.15 | 397.95 | 382.40 | 396.00 | 392.65 | 389.18 | 12035 | 46.84 | 745 | 5568 | 46.27 |
UNIENTER | EQ | 04-Jul-2022 | 121.85 | 123.00 | 126.80 | 119.05 | 124.85 | 124.10 | 123.64 | 4874 | 6.03 | 204 | 2615 | 53.65 |
UNIINFO | EQ | 04-Jul-2022 | 20.25 | 21.25 | 21.25 | 19.25 | 20.65 | 20.65 | 19.73 | 3702 | 0.73 | 27 | 2957 | 79.88 |
UNIONBANK | EQ | 04-Jul-2022 | 34.50 | 34.60 | 34.80 | 34.40 | 34.70 | 34.70 | 34.57 | 2467500 | 852.97 | 5813 | 900856 | 36.51 |
UNITECH | BZ | 04-Jul-2022 | 1.70 | 1.70 | 1.75 | 1.65 | 1.70 | 1.70 | 1.68 | 1405757 | 23.64 | 553 | - | - |
UNITEDPOLY | EQ | 04-Jul-2022 | 54.20 | 54.20 | 54.20 | 51.50 | 51.50 | 51.50 | 52.39 | 7140 | 3.74 | 96 | 6717 | 94.08 |
UNITEDTEA | EQ | 04-Jul-2022 | 331.60 | 337.90 | 337.90 | 326.60 | 326.60 | 327.05 | 329.14 | 4724 | 15.55 | 206 | 3881 | 82.15 |
UNIVASTU | EQ | 04-Jul-2022 | 64.45 | 65.60 | 66.35 | 63.00 | 63.80 | 64.30 | 65.17 | 9813 | 6.40 | 174 | 6081 | 61.97 |
UNIVCABLES | EQ | 04-Jul-2022 | 140.95 | 143.75 | 143.75 | 139.40 | 140.00 | 140.35 | 140.92 | 4718 | 6.65 | 140 | 3535 | 74.93 |
UNIVPHOTO | EQ | 04-Jul-2022 | 514.10 | 524.40 | 524.40 | 476.05 | 500.00 | 505.45 | 500.85 | 1121 | 5.61 | 205 | 523 | 46.65 |
UPL | EQ | 04-Jul-2022 | 643.50 | 643.40 | 657.80 | 636.05 | 656.25 | 654.50 | 647.93 | 3002770 | 19455.91 | 40308 | 1755792 | 58.47 |
URJA | EQ | 04-Jul-2022 | 12.05 | 12.20 | 12.35 | 11.80 | 11.95 | 11.90 | 11.95 | 1517374 | 181.38 | 4982 | 708874 | 46.72 |
USHAMART | EQ | 04-Jul-2022 | 122.45 | 123.05 | 131.30 | 122.40 | 131.00 | 129.35 | 126.53 | 1215926 | 1538.46 | 12643 | 600122 | 49.36 |
UTIAMC | EQ | 04-Jul-2022 | 638.75 | 636.05 | 662.00 | 636.05 | 655.80 | 656.30 | 654.39 | 53884 | 352.61 | 3980 | 26889 | 49.90 |
UTIBANKETF | EQ | 04-Jul-2022 | 33.85 | 33.90 | 34.15 | 33.80 | 34.15 | 34.15 | 33.90 | 2366 | 0.80 | 67 | 1849 | 78.15 |
UTINEXT50 | EQ | 04-Jul-2022 | 38.73 | 38.50 | 39.15 | 38.00 | 39.15 | 39.11 | 38.92 | 7839 | 3.05 | 186 | 5530 | 70.54 |
UTINIFTETF | EQ | 04-Jul-2022 | 1669.74 | 1679.75 | 1679.75 | 1661.99 | 1676.90 | 1676.96 | 1670.93 | 734 | 12.26 | 127 | 644 | 87.74 |
UTISENSETF | EQ | 04-Jul-2022 | 558.65 | 461.60 | 563.39 | 461.60 | 563.30 | 563.24 | 559.93 | 707 | 3.96 | 93 | 567 | 80.20 |
UTISXN50 | EQ | 04-Jul-2022 | 44.44 | 45.40 | 45.80 | 43.50 | 44.83 | 44.82 | 44.91 | 1547 | 0.69 | 54 | 761 | 49.19 |
UTTAMSTL | BE | 04-Jul-2022 | 3.65 | 3.65 | 3.65 | 3.55 | 3.65 | 3.60 | 3.59 | 100722 | 3.62 | 249 | - | - |
UTTAMSUGAR | EQ | 04-Jul-2022 | 241.40 | 243.30 | 249.00 | 239.25 | 243.00 | 243.45 | 243.34 | 90431 | 220.05 | 2912 | 22960 | 25.39 |
V2RETAIL | EQ | 04-Jul-2022 | 105.85 | 106.80 | 107.75 | 105.10 | 107.50 | 107.10 | 106.46 | 9821 | 10.46 | 349 | 4462 | 45.43 |
VADILALIND | EQ | 04-Jul-2022 | 2006.05 | 2006.90 | 2104.00 | 2006.90 | 2069.00 | 2042.25 | 2060.00 | 31827 | 655.64 | 5385 | 8491 | 26.68 |
VAIBHAVGBL | EQ | 04-Jul-2022 | 302.40 | 304.70 | 307.65 | 301.35 | 304.00 | 303.40 | 304.68 | 104391 | 318.06 | 7503 | 47900 | 45.89 |
VAISHALI | EQ | 04-Jul-2022 | 82.25 | 83.90 | 83.90 | 81.50 | 82.15 | 82.45 | 82.51 | 41444 | 34.20 | 284 | 33367 | 80.51 |
VAKRANGEE | EQ | 04-Jul-2022 | 26.75 | 26.85 | 27.40 | 26.70 | 27.10 | 27.15 | 26.98 | 4872774 | 1314.69 | 5267 | 2155116 | 44.23 |
VALIANTORG | EQ | 04-Jul-2022 | 552.05 | 554.95 | 554.95 | 538.00 | 540.00 | 540.05 | 544.55 | 45718 | 248.96 | 3786 | 18077 | 39.54 |
VARDHACRLC | EQ | 04-Jul-2022 | 48.25 | 48.60 | 50.90 | 48.15 | 49.55 | 49.85 | 49.78 | 55219 | 27.49 | 650 | 19764 | 35.79 |
VARDMNPOLY | EQ | 04-Jul-2022 | 23.50 | 23.60 | 23.80 | 22.25 | 22.65 | 22.85 | 22.81 | 35398 | 8.07 | 371 | 24790 | 70.03 |
VARROC | EQ | 04-Jul-2022 | 306.10 | 305.55 | 314.35 | 302.70 | 308.30 | 309.65 | 308.93 | 128866 | 398.11 | 9351 | 59271 | 45.99 |
VASCONEQ | EQ | 04-Jul-2022 | 19.95 | 20.20 | 20.35 | 19.65 | 20.15 | 20.30 | 20.17 | 210349 | 42.43 | 730 | 152269 | 72.39 |
VASWANI | EQ | 04-Jul-2022 | 19.45 | 18.90 | 19.90 | 18.65 | 18.65 | 18.85 | 19.05 | 123210 | 23.47 | 473 | 83186 | 67.52 |
VBL | EQ | 04-Jul-2022 | 794.00 | 794.00 | 805.90 | 780.55 | 790.30 | 786.10 | 792.48 | 486590 | 3856.13 | 23660 | 247461 | 50.86 |
VCL | EQ | 04-Jul-2022 | 14.00 | 14.00 | 14.70 | 13.30 | 14.70 | 14.65 | 14.40 | 1451657 | 209.02 | 2890 | 687973 | 47.39 |
VEDL | EQ | 04-Jul-2022 | 213.95 | 212.90 | 217.35 | 209.40 | 216.80 | 216.60 | 213.69 | 10536164 | 22514.99 | 92959 | 1826937 | 17.34 |
VENKEYS | EQ | 04-Jul-2022 | 1897.35 | 1916.70 | 1996.50 | 1907.30 | 1949.70 | 1959.70 | 1957.32 | 44658 | 874.10 | 6940 | 11786 | 26.39 |
VENUSPIPES | EQ | 04-Jul-2022 | 336.95 | 339.00 | 342.45 | 336.05 | 340.00 | 340.50 | 339.50 | 44373 | 150.65 | 1509 | 31538 | 71.07 |
VENUSREM | EQ | 04-Jul-2022 | 203.10 | 206.05 | 208.50 | 200.25 | 202.00 | 202.45 | 202.80 | 21015 | 42.62 | 6140 | 5399 | 25.69 |
VERANDA | EQ | 04-Jul-2022 | 233.90 | 233.00 | 240.40 | 232.00 | 235.55 | 235.25 | 236.92 | 68592 | 162.51 | 1336 | 35566 | 51.85 |
VERTOZ | EQ | 04-Jul-2022 | 81.25 | 85.80 | 85.90 | 81.30 | 83.00 | 83.60 | 84.13 | 27303 | 22.97 | 511 | 9742 | 35.68 |
VESUVIUS | EQ | 04-Jul-2022 | 1055.30 | 1058.00 | 1134.90 | 1050.00 | 1130.00 | 1106.30 | 1091.10 | 18409 | 200.86 | 1275 | 12668 | 68.81 |
VETO | EQ | 04-Jul-2022 | 81.60 | 82.75 | 82.75 | 79.00 | 80.20 | 80.05 | 80.60 | 33052 | 26.64 | 576 | 23223 | 70.26 |
VGUARD | EQ | 04-Jul-2022 | 218.45 | 217.90 | 227.00 | 217.25 | 220.00 | 222.80 | 221.42 | 189690 | 420.01 | 6167 | 75358 | 39.73 |
VHL | EQ | 04-Jul-2022 | 2705.65 | 2705.65 | 2774.00 | 2692.75 | 2712.00 | 2722.95 | 2734.35 | 312 | 8.53 | 112 | 201 | 64.42 |
VICEROY | BZ | 04-Jul-2022 | 2.00 | 2.05 | 2.10 | 1.90 | 1.90 | 1.90 | 1.95 | 93834 | 1.83 | 111 | - | - |
VIDHIING | EQ | 04-Jul-2022 | 386.40 | 383.50 | 396.05 | 383.50 | 395.90 | 393.85 | 390.85 | 17691 | 69.15 | 1323 | 10645 | 60.17 |
VIJAYA | EQ | 04-Jul-2022 | 350.90 | 350.90 | 354.00 | 337.00 | 339.85 | 340.05 | 344.15 | 32680 | 112.47 | 2425 | 10486 | 32.09 |
VIJIFIN | EQ | 04-Jul-2022 | 3.25 | 3.10 | 3.15 | 3.10 | 3.10 | 3.10 | 3.10 | 112004 | 3.47 | 307 | 77417 | 69.12 |
VIKASECO | EQ | 04-Jul-2022 | 3.80 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | 3.78 | 1712843 | 64.80 | 1751 | 1239304 | 72.35 |
VIKASLIFE | BE | 04-Jul-2022 | 5.35 | 5.20 | 5.45 | 5.20 | 5.30 | 5.30 | 5.34 | 2240814 | 119.71 | 2883 | - | - |
VIKASPROP | EQ | 04-Jul-2022 | 1.50 | 1.50 | 1.55 | 1.45 | 1.55 | 1.50 | 1.50 | 511980 | 7.70 | 6747 | 264819 | 51.72 |
VIKASWSP | BZ | 04-Jul-2022 | 2.45 | 2.55 | 2.55 | 2.40 | 2.45 | 2.45 | 2.48 | 43200 | 1.07 | 127 | - | - |
VIMTALABS | EQ | 04-Jul-2022 | 388.80 | 386.50 | 394.85 | 382.75 | 382.75 | 384.80 | 387.74 | 21764 | 84.39 | 1429 | 10658 | 48.97 |
VINATIORGA | EQ | 04-Jul-2022 | 1997.30 | 1990.00 | 2029.60 | 1954.90 | 1987.00 | 2011.90 | 1997.98 | 46061 | 920.29 | 6075 | 16817 | 36.51 |
VINDHYATEL | EQ | 04-Jul-2022 | 955.30 | 950.50 | 970.00 | 942.00 | 956.05 | 958.00 | 961.47 | 2772 | 26.65 | 325 | 1678 | 60.53 |
VINEETLAB | EQ | 04-Jul-2022 | 58.40 | 59.90 | 59.95 | 57.15 | 58.25 | 58.35 | 58.17 | 3813 | 2.22 | 181 | 1847 | 48.44 |
VINYLINDIA | EQ | 04-Jul-2022 | 270.15 | 271.60 | 278.45 | 270.00 | 277.00 | 276.95 | 274.36 | 28098 | 77.09 | 1374 | 14101 | 50.19 |
VIPCLOTHNG | EQ | 04-Jul-2022 | 23.75 | 23.75 | 24.50 | 23.30 | 23.85 | 24.15 | 23.83 | 140654 | 33.52 | 686 | 85614 | 60.87 |
VIPIND | EQ | 04-Jul-2022 | 617.95 | 618.65 | 629.55 | 606.60 | 611.00 | 610.75 | 617.99 | 63084 | 389.86 | 3888 | 25516 | 40.45 |
VIPULLTD | EQ | 04-Jul-2022 | 16.90 | 17.25 | 17.50 | 16.70 | 17.05 | 17.05 | 17.16 | 1251 | 0.21 | 17 | 1006 | 80.42 |
VISAKAIND | EQ | 04-Jul-2022 | 471.20 | 471.20 | 474.50 | 464.00 | 467.85 | 466.50 | 467.44 | 6133 | 28.67 | 630 | 3852 | 62.81 |
VISASTEEL | EQ | 04-Jul-2022 | 14.90 | 15.60 | 15.60 | 14.95 | 15.60 | 15.60 | 15.51 | 65529 | 10.16 | 222 | 29770 | 45.43 |
VISESHINFO | EQ | 04-Jul-2022 | 0.70 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 0.72 | 7901149 | 57.17 | 5194 | 7388157 | 93.51 |
VISHAL | EQ | 04-Jul-2022 | 27.60 | 28.15 | 28.30 | 25.55 | 26.50 | 26.45 | 26.30 | 259008 | 68.11 | 1322 | 112273 | 43.35 |
VISHNU | EQ | 04-Jul-2022 | 1512.35 | 1525.00 | 1587.95 | 1502.10 | 1510.00 | 1520.55 | 1555.95 | 35622 | 554.26 | 3554 | 18243 | 51.21 |
VISHWARAJ | EQ | 04-Jul-2022 | 16.00 | 16.15 | 16.65 | 15.95 | 16.25 | 16.30 | 16.30 | 473654 | 77.19 | 2092 | 330693 | 69.82 |
VIVIDHA | EQ | 04-Jul-2022 | 1.45 | 1.50 | 1.50 | 1.35 | 1.40 | 1.40 | 1.42 | 1063874 | 15.15 | 12646 | 717267 | 67.42 |
VIVIMEDLAB | EQ | 04-Jul-2022 | 10.05 | 10.30 | 10.30 | 9.90 | 10.05 | 10.15 | 10.12 | 92337 | 9.35 | 649 | 57535 | 62.31 |
VLSFINANCE | EQ | 04-Jul-2022 | 140.90 | 142.25 | 142.50 | 140.20 | 140.65 | 140.70 | 141.13 | 5058 | 7.14 | 210 | 3484 | 68.88 |
VMARCIND | SM | 04-Jul-2022 | 33.80 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 3000 | 1.07 | 1 | 3000 | 100.00 |
VMART | EQ | 04-Jul-2022 | 2488.30 | 2500.75 | 2595.00 | 2475.00 | 2494.95 | 2496.85 | 2541.17 | 27667 | 703.07 | 7071 | 10269 | 37.12 |
VOLTAMP | EQ | 04-Jul-2022 | 2962.90 | 2962.00 | 3050.00 | 2942.40 | 2972.00 | 2989.45 | 3011.07 | 89455 | 2693.55 | 14420 | 21478 | 24.01 |
VOLTAS | EQ | 04-Jul-2022 | 956.45 | 962.80 | 973.00 | 946.00 | 966.00 | 965.65 | 960.19 | 965699 | 9272.57 | 16873 | 630580 | 65.30 |
VRLLOG | EQ | 04-Jul-2022 | 620.00 | 620.00 | 635.00 | 616.20 | 631.00 | 631.00 | 626.95 | 88650 | 555.80 | 6077 | 21609 | 24.38 |
VSSL | EQ | 04-Jul-2022 | 230.80 | 232.40 | 232.60 | 225.00 | 227.20 | 227.75 | 228.73 | 14455 | 33.06 | 516 | 9073 | 62.77 |
VSTIND | EQ | 04-Jul-2022 | 3033.00 | 3063.25 | 3089.40 | 3033.35 | 3072.00 | 3066.85 | 3063.17 | 5401 | 165.44 | 1452 | 3784 | 70.06 |
VSTTILLERS | EQ | 04-Jul-2022 | 2506.60 | 2511.00 | 2565.00 | 2488.35 | 2555.35 | 2560.15 | 2541.73 | 3410 | 86.67 | 1054 | 1448 | 42.46 |
VTL | EQ | 04-Jul-2022 | 272.00 | 273.90 | 278.85 | 271.30 | 276.90 | 277.50 | 275.37 | 295337 | 813.27 | 7387 | 124609 | 42.19 |
WABAG | EQ | 04-Jul-2022 | 229.55 | 231.45 | 239.85 | 231.35 | 235.70 | 237.50 | 237.06 | 386223 | 915.60 | 9344 | 99953 | 25.88 |
WALCHANNAG | EQ | 04-Jul-2022 | 50.35 | 51.40 | 51.50 | 50.60 | 50.80 | 51.10 | 50.97 | 26425 | 13.47 | 320 | 13841 | 52.38 |
WANBURY | BE | 04-Jul-2022 | 65.00 | 66.05 | 66.05 | 64.25 | 65.00 | 65.00 | 65.12 | 6626 | 4.31 | 37 | - | - |
WATERBASE | EQ | 04-Jul-2022 | 78.90 | 77.50 | 80.55 | 77.50 | 78.40 | 78.15 | 78.75 | 26037 | 20.51 | 510 | 12673 | 48.67 |
WEALTH | EQ | 04-Jul-2022 | 240.05 | 242.95 | 250.60 | 238.00 | 238.00 | 238.00 | 243.79 | 305 | 0.74 | 18 | 138 | 45.25 |
WEBELSOLAR | EQ | 04-Jul-2022 | 88.80 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 45378 | 42.29 | 285 | 45362 | 99.96 |
WEIZMANIND | EQ | 04-Jul-2022 | 44.85 | 45.95 | 47.05 | 45.10 | 46.30 | 46.10 | 46.20 | 1597 | 0.74 | 42 | 446 | 27.93 |
WELCORP | EQ | 04-Jul-2022 | 214.65 | 214.65 | 217.15 | 212.00 | 213.40 | 212.95 | 214.17 | 438877 | 939.96 | 8465 | 99935 | 22.77 |
WELENT | EQ | 04-Jul-2022 | 97.45 | 98.20 | 99.00 | 95.50 | 96.05 | 96.10 | 97.17 | 149982 | 145.73 | 3633 | 67848 | 45.24 |
WELINV | EQ | 04-Jul-2022 | 279.90 | 275.00 | 285.00 | 272.10 | 272.10 | 277.35 | 283.24 | 142 | 0.40 | 25 | 110 | 77.46 |
WELSPUNIND | EQ | 04-Jul-2022 | 69.60 | 70.10 | 72.60 | 69.90 | 71.90 | 72.00 | 71.31 | 1033340 | 736.83 | 6601 | 342248 | 33.12 |
WENDT | EQ | 04-Jul-2022 | 8324.45 | 8285.00 | 8520.00 | 8051.10 | 8060.00 | 8127.75 | 8189.06 | 1550 | 126.93 | 888 | 820 | 52.90 |
WESTLIFE | EQ | 04-Jul-2022 | 494.50 | 491.00 | 518.40 | 486.20 | 515.00 | 515.35 | 511.95 | 211334 | 1081.93 | 10042 | 136231 | 64.46 |
WEWIN | EQ | 04-Jul-2022 | 36.80 | 36.05 | 37.00 | 35.00 | 36.95 | 36.45 | 35.31 | 14866 | 5.25 | 143 | 12636 | 85.00 |
WFL | EQ | 04-Jul-2022 | 143.95 | 150.00 | 150.00 | 137.75 | 149.85 | 148.05 | 144.22 | 477 | 0.69 | 54 | 264 | 55.35 |
WHEELS | EQ | 04-Jul-2022 | 629.65 | 632.70 | 640.00 | 620.25 | 634.05 | 636.35 | 631.42 | 10785 | 68.10 | 994 | 6421 | 59.54 |
WHIRLPOOL | EQ | 04-Jul-2022 | 1553.40 | 1558.15 | 1571.65 | 1546.70 | 1557.05 | 1556.00 | 1558.82 | 38656 | 602.58 | 3213 | 13871 | 35.88 |
WILLAMAGOR | EQ | 04-Jul-2022 | 21.55 | 21.50 | 22.50 | 21.05 | 21.80 | 21.90 | 21.90 | 20611 | 4.51 | 191 | 7873 | 38.20 |
WINDLAS | EQ | 04-Jul-2022 | 216.35 | 219.55 | 219.55 | 216.50 | 217.50 | 217.65 | 217.62 | 8657 | 18.84 | 328 | 5895 | 68.10 |
WINDMACHIN | EQ | 04-Jul-2022 | 32.00 | 31.80 | 32.55 | 30.90 | 31.25 | 31.05 | 31.29 | 35940 | 11.25 | 280 | 26660 | 74.18 |
WINPRO | EQ | 04-Jul-2022 | 4.30 | 4.50 | 4.55 | 4.40 | 4.50 | 4.45 | 4.46 | 110549 | 4.94 | 218 | 91059 | 82.37 |
WIPL | BE | 04-Jul-2022 | 53.00 | 51.40 | 55.65 | 51.40 | 52.00 | 52.00 | 51.69 | 353 | 0.18 | 5 | - | - |
WIPRO | EQ | 04-Jul-2022 | 422.00 | 420.95 | 421.75 | 416.00 | 420.00 | 420.30 | 419.34 | 3186358 | 13361.72 | 116498 | 1150723 | 36.11 |
WOCKPHARMA | EQ | 04-Jul-2022 | 207.85 | 208.00 | 211.90 | 206.00 | 206.50 | 207.20 | 208.74 | 543755 | 1135.03 | 9201 | 156974 | 28.87 |
WONDERLA | EQ | 04-Jul-2022 | 231.30 | 232.00 | 237.60 | 230.00 | 231.40 | 231.25 | 233.48 | 42101 | 98.30 | 2170 | 22581 | 53.64 |
WORTH | EQ | 04-Jul-2022 | 97.15 | 98.95 | 99.00 | 95.75 | 96.05 | 96.20 | 96.68 | 5115 | 4.95 | 124 | 3382 | 66.12 |
WSI | BE | 04-Jul-2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 804 | 0.11 | 4 | - | - |
WSTCSTPAPR | EQ | 04-Jul-2022 | 347.15 | 349.00 | 354.80 | 347.05 | 349.00 | 351.35 | 351.11 | 227198 | 797.72 | 7704 | 107802 | 47.45 |
XCHANGING | EQ | 04-Jul-2022 | 59.45 | 59.45 | 60.00 | 58.80 | 59.10 | 59.15 | 59.30 | 63948 | 37.92 | 1350 | 33855 | 52.94 |
XELPMOC | EQ | 04-Jul-2022 | 169.65 | 171.45 | 173.10 | 167.85 | 170.00 | 169.70 | 169.88 | 6841 | 11.62 | 473 | 3314 | 48.44 |
XPROINDIA | BE | 04-Jul-2022 | 834.00 | 823.00 | 824.00 | 792.30 | 792.30 | 793.35 | 801.48 | 7900 | 63.32 | 768 | - | - |
YAARI | EQ | 04-Jul-2022 | 38.25 | 38.95 | 38.95 | 36.35 | 36.35 | 36.35 | 36.67 | 275640 | 101.09 | 814 | 174524 | 63.32 |
YESBANK | EQ | 04-Jul-2022 | 12.65 | 12.65 | 12.75 | 12.60 | 12.70 | 12.65 | 12.67 | 21510057 | 2724.47 | 39696 | 8859225 | 41.19 |
YUKEN | EQ | 04-Jul-2022 | 458.05 | 453.80 | 464.50 | 446.10 | 446.15 | 453.30 | 454.85 | 1445 | 6.57 | 151 | 770 | 53.29 |
ZEEL | EQ | 04-Jul-2022 | 215.30 | 216.40 | 220.00 | 213.10 | 219.05 | 219.20 | 217.00 | 4711613 | 10224.12 | 35485 | 1520738 | 32.28 |
ZEELEARN | EQ | 04-Jul-2022 | 5.90 | 6.00 | 6.10 | 5.95 | 6.00 | 6.00 | 6.02 | 273519 | 16.47 | 614 | 168715 | 61.68 |
ZEEMEDIA | EQ | 04-Jul-2022 | 14.00 | 13.75 | 14.00 | 13.60 | 13.75 | 13.85 | 13.77 | 807562 | 111.18 | 1746 | 505036 | 62.54 |
ZENITHEXPO | EQ | 04-Jul-2022 | 74.05 | 71.70 | 75.25 | 71.20 | 71.50 | 72.10 | 72.48 | 90 | 0.07 | 17 | 50 | 55.56 |
ZENITHSTL | BE | 04-Jul-2022 | 6.15 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 167369 | 9.79 | 648 | - | - |
ZENSARTECH | EQ | 04-Jul-2022 | 270.00 | 270.00 | 274.40 | 266.05 | 272.50 | 272.10 | 272.35 | 230806 | 628.61 | 5028 | 107427 | 46.54 |
ZENTEC | EQ | 04-Jul-2022 | 171.75 | 173.00 | 176.50 | 173.00 | 176.00 | 175.25 | 174.73 | 55136 | 96.34 | 2000 | 36263 | 65.77 |
ZFCVINDIA | EQ | 04-Jul-2022 | 7729.40 | 7784.90 | 7960.00 | 7671.30 | 7960.00 | 7890.90 | 7783.85 | 12285 | 956.25 | 1071 | 11010 | 89.62 |
ZODIAC | BE | 04-Jul-2022 | 111.85 | 116.50 | 117.40 | 107.00 | 117.40 | 117.40 | 116.42 | 43509 | 50.65 | 725 | - | - |
ZODIACLOTH | EQ | 04-Jul-2022 | 79.90 | 79.50 | 82.90 | 78.05 | 81.40 | 81.15 | 80.88 | 30070 | 24.32 | 419 | 18556 | 61.71 |
ZOMATO | EQ | 04-Jul-2022 | 56.15 | 54.50 | 55.80 | 53.30 | 55.00 | 54.30 | 54.58 | 56902459 | 31059.53 | 144014 | 7385202 | 12.98 |
ZOTA | EQ | 04-Jul-2022 | 272.05 | 276.00 | 276.00 | 270.00 | 270.00 | 270.20 | 271.15 | 2169 | 5.88 | 95 | 1454 | 67.04 |
ZUARI | EQ | 04-Jul-2022 | 139.85 | 140.00 | 147.55 | 140.00 | 145.85 | 145.50 | 144.08 | 89556 | 129.03 | 2868 | 31173 | 34.81 |
ZUARIIND | EQ | 04-Jul-2022 | 145.20 | 145.60 | 152.50 | 145.25 | 146.85 | 147.05 | 147.71 | 17446 | 25.77 | 447 | 9474 | 54.30 |
ZYDUSLIFE | EQ | 04-Jul-2022 | 361.30 | 361.30 | 365.05 | 358.40 | 359.25 | 360.75 | 361.16 | 687991 | 2484.76 | 8362 | 351410 | 51.08 |
ZYDUSWELL | EQ | 04-Jul-2022 | 1624.05 | 1624.05 | 1645.00 | 1624.05 | 1636.15 | 1636.80 | 1635.00 | 7421 | 121.33 | 1412 | 4114 | 55.44 |