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 | 17-Jan-2024 | 165.55 | 165.00 | 174.45 | 162.60 | 170.00 | 169.70 | 170.29 | 232724 | 396.31 | 13212 | 90733 | 38.99 |
21STCENMGM | BE | 17-Jan-2024 | 35.45 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 16382 | 5.92 | 37 | - | - |
360ONE | EQ | 17-Jan-2024 | 661.60 | 655.00 | 658.45 | 637.65 | 646.00 | 646.55 | 646.81 | 266993 | 1726.95 | 19123 | 163866 | 61.37 |
3IINFOLTD | EQ | 17-Jan-2024 | 54.20 | 53.05 | 55.45 | 52.70 | 53.50 | 53.60 | 54.22 | 1907358 | 1034.26 | 9584 | 653223 | 34.25 |
3MINDIA | EQ | 17-Jan-2024 | 34335.20 | 34335.20 | 34669.40 | 33861.60 | 34370.00 | 34345.40 | 34343.93 | 3171 | 1089.05 | 2063 | 1167 | 36.80 |
3PLAND | EQ | 17-Jan-2024 | 36.25 | 35.10 | 36.70 | 34.45 | 34.45 | 34.60 | 35.63 | 195061 | 69.50 | 2110 | 105680 | 54.18 |
563GS2026 | GS | 17-Jan-2024 | 99.00 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | 6 | 0.01 | 1 | 6 | 100.00 |
574GS2026 | GS | 17-Jan-2024 | 97.07 | 97.50 | 97.50 | 97.49 | 97.49 | 97.49 | 97.49 | 52 | 0.05 | 8 | 52 | 100.00 |
5PAISA | EQ | 17-Jan-2024 | 617.20 | 614.95 | 653.00 | 590.00 | 597.00 | 603.00 | 621.84 | 320685 | 1994.14 | 9865 | 180053 | 56.15 |
618GS2024 | GS | 17-Jan-2024 | 100.00 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 100 | 0.10 | 1 | 100 | 100.00 |
63MOONS | BE | 17-Jan-2024 | 448.25 | 440.05 | 448.25 | 436.00 | 441.95 | 438.90 | 441.48 | 73571 | 324.80 | 1752 | - | - |
654GS2032 | GS | 17-Jan-2024 | 97.00 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | 96.53 | 3200 | 3.09 | 3 | 3200 | 100.00 |
667GS2050 | GS | 17-Jan-2024 | 93.55 | 91.00 | 96.21 | 91.00 | 96.21 | 96.21 | 91.25 | 21 | 0.02 | 3 | 20 | 95.24 |
669GS2024 | GS | 17-Jan-2024 | 100.30 | 100.30 | 100.30 | 99.70 | 100.20 | 100.20 | 100.21 | 13 | 0.01 | 4 | 12 | 92.31 |
676GS2061 | GS | 17-Jan-2024 | 94.80 | 92.74 | 95.00 | 92.74 | 95.00 | 95.00 | 95.00 | 2720 | 2.58 | 5 | 2720 | 100.00 |
689GS2025 | GS | 17-Jan-2024 | 100.90 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | 3 | 0.00 | 1 | 3 | 100.00 |
695GS2061 | GS | 17-Jan-2024 | 94.09 | 94.09 | 96.00 | 94.09 | 96.00 | 96.00 | 94.83 | 129 | 0.12 | 2 | 129 | 100.00 |
699GS2026 | GS | 17-Jan-2024 | 101.45 | 101.35 | 101.35 | 100.47 | 100.47 | 100.47 | 100.47 | 3000 | 3.01 | 6 | 3000 | 100.00 |
699GS2051 | GS | 17-Jan-2024 | 97.01 | 97.99 | 97.99 | 97.00 | 97.00 | 97.00 | 97.95 | 26 | 0.03 | 2 | 26 | 100.00 |
706GS2028 | GS | 17-Jan-2024 | 101.61 | 101.61 | 101.66 | 101.61 | 101.66 | 101.66 | 101.62 | 2560 | 2.60 | 5 | 2560 | 100.00 |
710GS2029 | GS | 17-Jan-2024 | 101.99 | 102.00 | 102.10 | 102.00 | 102.00 | 102.00 | 102.09 | 4410 | 4.50 | 5 | 4410 | 100.00 |
717GS2030 | GS | 17-Jan-2024 | 101.39 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 100 | 0.10 | 1 | 100 | 100.00 |
718GS2033 | GS | 17-Jan-2024 | 103.00 | 103.00 | 103.48 | 103.00 | 103.48 | 103.48 | 103.22 | 2006 | 2.07 | 9 | 1861 | 92.77 |
718GS2037 | GS | 17-Jan-2024 | 102.80 | 102.80 | 103.25 | 102.80 | 102.82 | 102.82 | 103.15 | 4300 | 4.44 | 9 | 4300 | 100.00 |
725GS2063 | GS | 17-Jan-2024 | 99.78 | 99.51 | 99.70 | 99.00 | 99.70 | 99.09 | 99.57 | 17803 | 17.73 | 38 | 17803 | 100.00 |
726GS2029 | GS | 17-Jan-2024 | 103.00 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 108 | 0.11 | 2 | 108 | 100.00 |
726GS2032 | GS | 17-Jan-2024 | 103.68 | 103.40 | 103.70 | 103.40 | 103.70 | 103.70 | 103.47 | 133 | 0.14 | 4 | 133 | 100.00 |
726GS2033 | GS | 17-Jan-2024 | 103.05 | 102.85 | 104.24 | 102.85 | 103.00 | 103.00 | 104.18 | 5260 | 5.48 | 4 | 5260 | 100.00 |
727GS2026 | GS | 17-Jan-2024 | 101.10 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 5 | 0.01 | 1 | 5 | 100.00 |
732GS2024 | GS | 17-Jan-2024 | 103.20 | 103.25 | 103.25 | 103.20 | 103.20 | 103.20 | 103.20 | 500 | 0.52 | 6 | 500 | 100.00 |
732GS2030 | GS | 17-Jan-2024 | 102.01 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 | 0.20 | 3 | 200 | 100.00 |
733GS2026 | GS | 17-Jan-2024 | 102.25 | 102.20 | 102.51 | 102.00 | 102.51 | 102.51 | 102.22 | 1950 | 1.99 | 18 | 1950 | 100.00 |
736GS2052 | GS | 17-Jan-2024 | 102.89 | 101.26 | 103.13 | 101.26 | 102.35 | 102.35 | 102.68 | 6040 | 6.20 | 9 | 5040 | 83.44 |
737GS2028 | GS | 17-Jan-2024 | 102.57 | 102.57 | 102.70 | 102.05 | 102.70 | 102.61 | 102.57 | 4484 | 4.60 | 20 | 4484 | 100.00 |
738GS2027 | GS | 17-Jan-2024 | 101.70 | 101.78 | 101.78 | 101.64 | 101.74 | 101.73 | 101.71 | 58168 | 59.16 | 47 | 58168 | 100.00 |
73GS2053 | GS | 17-Jan-2024 | 99.99 | 99.99 | 100.00 | 99.67 | 100.00 | 99.99 | 99.99 | 5445 | 5.44 | 8 | 5445 | 100.00 |
741GS2036 | GS | 17-Jan-2024 | 101.90 | 102.00 | 102.44 | 101.90 | 102.39 | 102.39 | 102.35 | 6587 | 6.74 | 11 | 6585 | 99.97 |
746GS2073 | GS | 17-Jan-2024 | 102.00 | 102.05 | 103.25 | 102.05 | 102.17 | 102.17 | 102.20 | 460 | 0.47 | 7 | 340 | 73.91 |
74GS2062 | GS | 17-Jan-2024 | 103.00 | 103.00 | 103.00 | 102.13 | 102.16 | 102.18 | 102.49 | 3770 | 3.86 | 13 | 3751 | 99.50 |
754GS2036 | GS | 17-Jan-2024 | 103.47 | 103.49 | 103.49 | 103.25 | 103.33 | 103.40 | 103.36 | 237344 | 245.33 | 102 | 232232 | 97.85 |
772GS2055 | GS | 17-Jan-2024 | 104.74 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 920 | 0.96 | 2 | 920 | 100.00 |
824GS2033 | GS | 17-Jan-2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 467 | 0.50 | 1 | 467 | 100.00 |
828GS2027 | GS | 17-Jan-2024 | 106.75 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 8400 | 8.84 | 1 | 8400 | 100.00 |
83GS2042 | GS | 17-Jan-2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 630 | 0.70 | 2 | 630 | 100.00 |
92GS2030 | GS | 17-Jan-2024 | 114.50 | 116.50 | 116.50 | 115.00 | 115.00 | 116.02 | 116.02 | 2500 | 2.90 | 2 | 2500 | 100.00 |
A2ZINFRA | BE | 17-Jan-2024 | 13.95 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 32141 | 4.40 | 91 | - | - |
AAATECH | BE | 17-Jan-2024 | 94.95 | 90.20 | 99.60 | 90.20 | 97.85 | 97.60 | 97.38 | 50195 | 48.88 | 443 | - | - |
AAKASH | BE | 17-Jan-2024 | 9.90 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 9.95 | 163781 | 16.29 | 436 | - | - |
AAREYDRUGS | BE | 17-Jan-2024 | 55.55 | 55.90 | 57.00 | 54.65 | 56.40 | 56.15 | 55.97 | 28054 | 15.70 | 254 | - | - |
AARON | EQ | 17-Jan-2024 | 285.35 | 281.05 | 284.10 | 275.60 | 277.80 | 276.75 | 279.09 | 16950 | 47.31 | 1035 | 11010 | 64.96 |
AARTECH | EQ | 17-Jan-2024 | 142.15 | 140.40 | 144.55 | 139.00 | 139.00 | 140.45 | 141.39 | 17414 | 24.62 | 536 | 12496 | 71.76 |
AARTIDRUGS | EQ | 17-Jan-2024 | 532.70 | 527.00 | 534.00 | 520.25 | 529.50 | 527.90 | 528.57 | 288552 | 1525.21 | 14694 | 164567 | 57.03 |
AARTIIND | EQ | 17-Jan-2024 | 600.25 | 594.95 | 600.75 | 580.15 | 583.20 | 583.05 | 589.92 | 1677162 | 9893.85 | 46222 | 741713 | 44.22 |
AARTIPHARM | EQ | 17-Jan-2024 | 519.65 | 519.50 | 523.25 | 509.35 | 510.50 | 513.15 | 515.02 | 142872 | 735.82 | 12311 | 67743 | 47.42 |
AARTISURF | EQ | 17-Jan-2024 | 697.05 | 690.00 | 708.00 | 685.30 | 703.00 | 701.70 | 701.46 | 43232 | 303.25 | 7513 | 10478 | 24.24 |
AARTISURF | P1 | 17-Jan-2024 | 230.00 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 5 | 0.01 | 1 | 5 | 100.00 |
AARVEEDEN | EQ | 17-Jan-2024 | 29.20 | 29.60 | 30.45 | 28.75 | 29.05 | 29.10 | 29.48 | 49664 | 14.64 | 629 | 27157 | 54.68 |
AARVI | EQ | 17-Jan-2024 | 155.40 | 155.40 | 157.00 | 152.15 | 153.90 | 152.90 | 154.10 | 23218 | 35.78 | 580 | 13860 | 59.70 |
AATMAJ | SM | 17-Jan-2024 | 42.10 | 41.55 | 42.95 | 41.00 | 41.95 | 41.60 | 41.89 | 82000 | 34.35 | 39 | 54000 | 65.85 |
AAVAS | EQ | 17-Jan-2024 | 1568.85 | 1568.85 | 1569.30 | 1522.10 | 1535.60 | 1529.65 | 1551.16 | 548356 | 8505.89 | 18188 | 477274 | 87.04 |
ABAN | BE | 17-Jan-2024 | 57.80 | 57.45 | 58.95 | 56.95 | 57.25 | 57.45 | 57.62 | 106536 | 61.39 | 595 | - | - |
ABB | EQ | 17-Jan-2024 | 4809.30 | 4798.00 | 4863.70 | 4731.40 | 4775.00 | 4773.05 | 4802.61 | 163852 | 7869.17 | 24610 | 74431 | 45.43 |
ABBOTINDIA | EQ | 17-Jan-2024 | 25806.50 | 25600.00 | 26139.95 | 25546.15 | 25750.00 | 25730.70 | 25896.51 | 15925 | 4124.02 | 6845 | 5967 | 37.47 |
ABCAPITAL | EQ | 17-Jan-2024 | 179.10 | 177.00 | 178.90 | 174.45 | 175.70 | 175.10 | 176.17 | 5937929 | 10460.62 | 37184 | 3388822 | 57.07 |
ABFRL | EQ | 17-Jan-2024 | 231.80 | 229.70 | 230.40 | 222.60 | 224.20 | 223.65 | 225.66 | 5077713 | 11458.47 | 42768 | 2362582 | 46.53 |
ABMINTLLTD | BE | 17-Jan-2024 | 55.05 | 55.05 | 55.05 | 55.00 | 55.00 | 55.00 | 55.01 | 499 | 0.27 | 11 | - | - |
ABSLAMC | EQ | 17-Jan-2024 | 493.95 | 493.70 | 493.70 | 481.65 | 484.40 | 483.40 | 486.24 | 85564 | 416.05 | 4433 | 50178 | 58.64 |
ABSLBANETF | EQ | 17-Jan-2024 | 48.45 | 47.99 | 47.99 | 46.40 | 47.98 | 46.57 | 47.03 | 265959 | 125.07 | 2202 | 171513 | 64.49 |
ABSLLIQUID | EQ | 17-Jan-2024 | 1000.00 | 1000.00 | 1000.01 | 999.99 | 999.99 | 1000.00 | 1000.00 | 773 | 7.73 | 21 | 690 | 89.26 |
ABSLNN50ET | EQ | 17-Jan-2024 | 56.66 | 56.60 | 56.60 | 55.69 | 55.85 | 55.93 | 56.11 | 13768 | 7.72 | 149 | 10391 | 75.47 |
ACC | EQ | 17-Jan-2024 | 2294.45 | 2289.00 | 2324.00 | 2247.65 | 2250.50 | 2251.80 | 2285.00 | 296563 | 6776.47 | 26424 | 98560 | 33.23 |
ACCELYA | EQ | 17-Jan-2024 | 1875.40 | 1830.00 | 1869.70 | 1795.00 | 1843.00 | 1837.35 | 1834.35 | 52104 | 955.77 | 5162 | 25783 | 49.48 |
ACCENTMIC | SM | 17-Jan-2024 | 305.25 | 304.00 | 314.00 | 303.00 | 305.90 | 304.70 | 307.57 | 139000 | 427.52 | 130 | 98000 | 70.50 |
ACCURACY | BE | 17-Jan-2024 | 12.30 | 12.60 | 12.90 | 12.20 | 12.90 | 12.90 | 12.67 | 1581467 | 200.38 | 3737 | - | - |
ACE | EQ | 17-Jan-2024 | 879.95 | 880.75 | 904.00 | 871.25 | 902.00 | 901.60 | 891.44 | 174938 | 1559.48 | 15420 | 75411 | 43.11 |
ACEINTEG | EQ | 17-Jan-2024 | 42.05 | 42.55 | 42.55 | 40.95 | 41.10 | 41.15 | 41.25 | 6954 | 2.87 | 107 | 4385 | 63.06 |
ACI | EQ | 17-Jan-2024 | 611.45 | 609.50 | 622.95 | 606.00 | 609.50 | 608.75 | 613.64 | 214229 | 1314.59 | 16126 | 84563 | 39.47 |
ACL | EQ | 17-Jan-2024 | 125.25 | 124.00 | 129.70 | 123.00 | 125.00 | 124.65 | 125.87 | 43059 | 54.20 | 1383 | 21580 | 50.12 |
ACLGATI | EQ | 17-Jan-2024 | 129.15 | 127.25 | 129.20 | 126.00 | 127.70 | 127.00 | 127.25 | 364564 | 463.89 | 5682 | 216032 | 59.26 |
ACSAL | SM | 17-Jan-2024 | 63.65 | 63.00 | 64.00 | 62.00 | 62.00 | 62.10 | 62.41 | 42000 | 26.21 | 14 | 36000 | 85.71 |
ADANIENSOL | EQ | 17-Jan-2024 | 1126.35 | 1124.95 | 1128.75 | 1082.45 | 1088.00 | 1087.15 | 1097.64 | 1456313 | 15985.12 | 72307 | 676370 | 46.44 |
ADANIENT | EQ | 17-Jan-2024 | 3056.50 | 3033.00 | 3045.00 | 2946.30 | 2978.00 | 2971.05 | 2994.68 | 2897218 | 86762.48 | 116205 | 1357877 | 46.87 |
ADANIGREEN | EQ | 17-Jan-2024 | 1666.80 | 1653.00 | 1656.95 | 1605.10 | 1613.90 | 1615.00 | 1630.64 | 1151828 | 18782.12 | 60882 | 688892 | 59.81 |
ADANIPORTS | EQ | 17-Jan-2024 | 1193.35 | 1180.00 | 1204.70 | 1159.45 | 1169.90 | 1166.85 | 1180.10 | 5268593 | 62174.47 | 125671 | 2607198 | 49.49 |
ADANIPOWER | BE | 17-Jan-2024 | 532.30 | 529.45 | 529.90 | 506.10 | 521.85 | 521.45 | 522.92 | 1806770 | 9447.92 | 34011 | - | - |
ADFFOODS | EQ | 17-Jan-2024 | 195.00 | 195.00 | 197.85 | 192.00 | 192.75 | 192.80 | 194.29 | 156594 | 304.25 | 6416 | 88659 | 56.62 |
ADL | BE | 17-Jan-2024 | 92.95 | 90.20 | 92.50 | 89.00 | 89.10 | 89.15 | 89.85 | 699 | 0.63 | 21 | - | - |
ADORWELD | EQ | 17-Jan-2024 | 1523.85 | 1505.00 | 1550.90 | 1497.05 | 1544.95 | 1540.90 | 1534.98 | 15404 | 236.45 | 4039 | 7888 | 51.21 |
ADROITINFO | BE | 17-Jan-2024 | 28.55 | 29.10 | 29.95 | 28.95 | 29.95 | 29.95 | 29.66 | 422247 | 125.25 | 1367 | - | - |
ADSL | EQ | 17-Jan-2024 | 180.95 | 179.00 | 193.00 | 173.20 | 184.40 | 183.95 | 185.74 | 1485209 | 2758.59 | 16470 | 514121 | 34.62 |
ADVANIHOTR | EQ | 17-Jan-2024 | 115.90 | 115.50 | 117.45 | 112.30 | 114.00 | 113.60 | 114.46 | 129127 | 147.80 | 3329 | 71021 | 55.00 |
ADVENZYMES | EQ | 17-Jan-2024 | 367.80 | 364.35 | 372.45 | 361.00 | 365.00 | 364.90 | 365.88 | 206390 | 755.15 | 8342 | 110303 | 53.44 |
AEGISCHEM | EQ | 17-Jan-2024 | 368.20 | 368.00 | 374.80 | 368.00 | 370.10 | 370.45 | 370.56 | 688255 | 2550.38 | 18235 | 406046 | 59.00 |
AEROFLEX | EQ | 17-Jan-2024 | 162.50 | 161.40 | 165.40 | 159.60 | 161.40 | 160.95 | 162.43 | 701320 | 1139.17 | 14500 | 279416 | 39.84 |
AETHER | EQ | 17-Jan-2024 | 871.65 | 868.00 | 881.90 | 859.95 | 874.00 | 876.40 | 873.05 | 98314 | 858.33 | 5905 | 45979 | 46.77 |
AFFLE | EQ | 17-Jan-2024 | 1290.05 | 1289.00 | 1314.75 | 1270.00 | 1288.00 | 1285.70 | 1295.17 | 186814 | 2419.57 | 22497 | 87466 | 46.82 |
AGARIND | EQ | 17-Jan-2024 | 1008.40 | 998.95 | 1019.90 | 973.20 | 994.00 | 988.60 | 999.01 | 89544 | 894.56 | 11383 | 29599 | 33.06 |
AGARWALFT | SM | 17-Jan-2024 | 60.95 | 62.00 | 64.80 | 62.00 | 64.00 | 64.00 | 63.68 | 39000 | 24.84 | 13 | 36000 | 92.31 |
AGI | EQ | 17-Jan-2024 | 851.65 | 845.00 | 853.00 | 816.00 | 826.80 | 819.60 | 827.97 | 173094 | 1433.17 | 17770 | 100402 | 58.00 |
AGNI | SM | 17-Jan-2024 | 38.55 | 38.35 | 38.35 | 36.45 | 37.40 | 37.10 | 37.18 | 160000 | 59.49 | 32 | 115000 | 71.88 |
AGRITECH | EQ | 17-Jan-2024 | 227.25 | 235.70 | 255.00 | 222.95 | 227.80 | 228.55 | 241.75 | 287849 | 695.87 | 8966 | 106537 | 37.01 |
AGROPHOS | EQ | 17-Jan-2024 | 44.30 | 44.00 | 45.20 | 42.65 | 44.85 | 44.10 | 44.21 | 103165 | 45.61 | 718 | 53110 | 51.48 |
AGSTRA | EQ | 17-Jan-2024 | 112.65 | 110.40 | 114.40 | 107.45 | 109.50 | 109.30 | 111.01 | 620451 | 688.78 | 3687 | 376319 | 60.65 |
AHL | EQ | 17-Jan-2024 | 341.75 | 341.75 | 345.75 | 328.85 | 331.80 | 331.90 | 337.19 | 82377 | 277.76 | 2923 | 41352 | 50.20 |
AHLADA | EQ | 17-Jan-2024 | 144.35 | 142.20 | 143.95 | 138.25 | 142.00 | 139.65 | 141.00 | 66888 | 94.31 | 1106 | 43307 | 64.75 |
AHLEAST | EQ | 17-Jan-2024 | 161.05 | 158.65 | 161.50 | 153.15 | 155.00 | 154.75 | 156.51 | 38828 | 60.77 | 1885 | 27245 | 70.17 |
AHLUCONT | EQ | 17-Jan-2024 | 829.70 | 829.70 | 833.00 | 809.00 | 814.50 | 812.10 | 817.31 | 33679 | 275.26 | 5458 | 14279 | 42.40 |
AIAENG | EQ | 17-Jan-2024 | 3716.00 | 3715.50 | 3744.00 | 3668.05 | 3744.00 | 3717.75 | 3704.69 | 33995 | 1259.41 | 10378 | 20260 | 59.60 |
AILIMITED | SM | 17-Jan-2024 | 30.80 | 32.25 | 32.30 | 32.25 | 32.30 | 32.30 | 32.29 | 30000 | 9.69 | 5 | 30000 | 100.00 |
AIRAN | BE | 17-Jan-2024 | 32.85 | 31.35 | 32.50 | 31.20 | 32.00 | 31.80 | 31.74 | 384415 | 122.00 | 2073 | - | - |
AIROLAM | EQ | 17-Jan-2024 | 139.75 | 142.50 | 142.50 | 136.05 | 142.00 | 138.05 | 137.70 | 9752 | 13.43 | 644 | 5167 | 52.98 |
AIRTELPP | E1 | 17-Jan-2024 | 700.20 | 702.00 | 709.00 | 683.20 | 685.65 | 687.45 | 692.54 | 344580 | 2386.36 | 10312 | 192467 | 55.86 |
AISL | SM | 17-Jan-2024 | 82.60 | 78.60 | 81.75 | 78.50 | 81.75 | 81.75 | 78.80 | 13200 | 10.40 | 6 | 13200 | 100.00 |
AJANTPHARM | EQ | 17-Jan-2024 | 2301.75 | 2297.00 | 2297.00 | 2213.00 | 2279.10 | 2252.85 | 2245.15 | 84023 | 1886.44 | 16292 | 29921 | 35.61 |
AJMERA | EQ | 17-Jan-2024 | 507.10 | 503.85 | 515.85 | 498.00 | 509.45 | 505.15 | 506.95 | 225081 | 1141.04 | 10248 | 135536 | 60.22 |
AJOONI | BE | 17-Jan-2024 | 6.85 | 7.00 | 7.00 | 6.70 | 6.90 | 6.80 | 6.80 | 547498 | 37.25 | 1395 | - | - |
AKANKSHA | SM | 17-Jan-2024 | 100.85 | 96.90 | 110.90 | 92.55 | 110.90 | 110.90 | 105.81 | 1344000 | 1422.14 | 489 | 518000 | 38.54 |
AKASH | BE | 17-Jan-2024 | 40.75 | 40.05 | 40.90 | 38.75 | 39.55 | 40.00 | 39.91 | 39452 | 15.75 | 315 | - | - |
AKG | EQ | 17-Jan-2024 | 23.70 | 23.80 | 24.10 | 23.55 | 23.75 | 23.65 | 23.78 | 111296 | 26.47 | 483 | 58124 | 52.22 |
AKI | BE | 17-Jan-2024 | 28.80 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 31840 | 8.99 | 63 | - | - |
AKSHAR | BE | 17-Jan-2024 | 4.75 | 4.70 | 4.80 | 4.55 | 4.75 | 4.75 | 4.65 | 2786838 | 129.46 | 3761 | - | - |
AKSHARCHEM | EQ | 17-Jan-2024 | 287.70 | 289.35 | 289.35 | 281.35 | 282.45 | 282.25 | 283.74 | 18772 | 53.26 | 1024 | 8807 | 46.92 |
AKSHOPTFBR | BE | 17-Jan-2024 | 12.80 | 12.40 | 12.70 | 12.20 | 12.45 | 12.25 | 12.44 | 613165 | 76.28 | 1212 | - | - |
AKZOINDIA | EQ | 17-Jan-2024 | 2710.00 | 2682.30 | 2728.00 | 2661.00 | 2714.00 | 2714.10 | 2689.35 | 13983 | 376.05 | 3608 | 8962 | 64.09 |
ALANKIT | BE | 17-Jan-2024 | 22.70 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 56598 | 12.59 | 488 | - | - |
ALBERTDAVD | EQ | 17-Jan-2024 | 1073.80 | 1063.95 | 1069.95 | 1028.90 | 1060.00 | 1058.60 | 1058.39 | 7071 | 74.84 | 1411 | 3909 | 55.28 |
ALEMBICLTD | EQ | 17-Jan-2024 | 95.10 | 94.00 | 96.00 | 93.00 | 94.35 | 94.05 | 94.25 | 1529380 | 1441.38 | 9090 | 603145 | 39.44 |
ALICON | EQ | 17-Jan-2024 | 945.35 | 925.00 | 979.00 | 917.50 | 968.70 | 962.30 | 945.90 | 81344 | 769.44 | 10219 | 17998 | 22.13 |
ALKALI | EQ | 17-Jan-2024 | 135.30 | 135.30 | 138.95 | 134.80 | 137.20 | 136.90 | 137.15 | 12151 | 16.66 | 388 | 7830 | 64.44 |
ALKEM | EQ | 17-Jan-2024 | 5060.60 | 5060.60 | 5104.45 | 5014.00 | 5046.35 | 5056.15 | 5059.98 | 110342 | 5583.28 | 25338 | 49964 | 45.28 |
ALKYLAMINE | EQ | 17-Jan-2024 | 2421.15 | 2410.00 | 2448.00 | 2390.35 | 2406.00 | 2405.05 | 2417.84 | 41823 | 1011.21 | 7601 | 18745 | 44.82 |
ALLCARGO | EQ | 17-Jan-2024 | 81.70 | 81.70 | 82.00 | 80.10 | 80.40 | 80.35 | 80.97 | 1290312 | 1044.72 | 10425 | 746778 | 57.88 |
ALLETEC | SM | 17-Jan-2024 | 277.65 | 277.65 | 284.00 | 275.15 | 279.00 | 277.20 | 280.00 | 50400 | 141.12 | 63 | 32000 | 63.49 |
ALLSEC | EQ | 17-Jan-2024 | 659.25 | 648.00 | 660.00 | 643.05 | 657.00 | 655.20 | 654.66 | 17756 | 116.24 | 1674 | 11806 | 66.49 |
ALMONDZ | BE | 17-Jan-2024 | 127.10 | 128.90 | 131.90 | 124.00 | 125.90 | 125.40 | 127.12 | 70407 | 89.50 | 325 | - | - |
ALOKINDS | EQ | 17-Jan-2024 | 32.50 | 32.30 | 34.00 | 31.55 | 32.80 | 33.10 | 33.17 | 31474430 | 10440.67 | 75879 | 14054534 | 44.65 |
ALPA | EQ | 17-Jan-2024 | 104.05 | 104.05 | 104.50 | 100.60 | 102.40 | 101.80 | 102.41 | 73556 | 75.33 | 919 | 45733 | 62.17 |
ALPHAETF | EQ | 17-Jan-2024 | 21.29 | 21.30 | 21.40 | 21.11 | 21.20 | 21.27 | 21.28 | 35629 | 7.58 | 331 | 21184 | 59.46 |
ALPHAGEO | EQ | 17-Jan-2024 | 288.30 | 288.00 | 289.85 | 286.00 | 286.00 | 286.40 | 287.31 | 23090 | 66.34 | 729 | 18500 | 80.12 |
ALPL30IETF | EQ | 17-Jan-2024 | 244.92 | 243.50 | 244.37 | 242.10 | 243.20 | 242.55 | 243.34 | 57633 | 140.24 | 432 | 40264 | 69.86 |
ALPSINDUS | EQ | 17-Jan-2024 | 2.30 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 22784 | 0.50 | 28 | 22784 | 100.00 |
AMBER | EQ | 17-Jan-2024 | 3852.50 | 3789.00 | 3826.25 | 3650.00 | 3705.40 | 3717.00 | 3732.92 | 105633 | 3943.19 | 16736 | 30572 | 28.94 |
AMBICAAGAR | EQ | 17-Jan-2024 | 31.20 | 30.95 | 32.00 | 30.25 | 30.25 | 31.20 | 31.41 | 39318 | 12.35 | 498 | 22990 | 58.47 |
AMBIKCO | EQ | 17-Jan-2024 | 1774.20 | 1757.60 | 1778.50 | 1731.00 | 1735.00 | 1736.30 | 1748.66 | 13484 | 235.79 | 2705 | 7232 | 53.63 |
AMBUJACEM | EQ | 17-Jan-2024 | 528.70 | 528.00 | 539.35 | 518.25 | 523.00 | 520.55 | 527.60 | 6229815 | 32868.46 | 79488 | 3557379 | 57.10 |
AMDIND | BE | 17-Jan-2024 | 71.80 | 72.45 | 73.75 | 71.00 | 72.40 | 72.40 | 72.42 | 18975 | 13.74 | 196 | - | - |
AMEYA | SM | 17-Jan-2024 | 55.95 | 53.00 | 53.00 | 52.30 | 52.30 | 52.30 | 52.65 | 4000 | 2.11 | 2 | 4000 | 100.00 |
AMIABLE | SM | 17-Jan-2024 | 84.95 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 3200 | 2.72 | 2 | 3200 | 100.00 |
AMIORG | EQ | 17-Jan-2024 | 1121.55 | 1118.00 | 1135.30 | 1106.90 | 1132.00 | 1131.20 | 1121.30 | 131016 | 1469.09 | 12441 | 63198 | 48.24 |
AMJLAND | EQ | 17-Jan-2024 | 40.30 | 40.10 | 40.50 | 38.85 | 39.70 | 39.45 | 39.54 | 142771 | 56.45 | 1224 | 89305 | 62.55 |
AMNPLST | EQ | 17-Jan-2024 | 203.75 | 198.35 | 204.35 | 193.35 | 195.20 | 195.55 | 196.99 | 22014 | 43.37 | 1429 | 9805 | 44.54 |
AMRUTANJAN | EQ | 17-Jan-2024 | 598.40 | 598.00 | 601.20 | 593.65 | 597.10 | 599.10 | 598.35 | 30932 | 185.08 | 2544 | 21656 | 70.01 |
ANANDRATHI | EQ | 17-Jan-2024 | 2642.80 | 2599.50 | 2731.00 | 2599.50 | 2715.00 | 2704.75 | 2678.24 | 198536 | 5317.27 | 13286 | 158312 | 79.74 |
ANANTRAJ | EQ | 17-Jan-2024 | 319.85 | 315.90 | 318.95 | 310.15 | 318.35 | 316.25 | 316.08 | 1142075 | 3609.86 | 16397 | 644763 | 56.46 |
ANDHRAPAP | EQ | 17-Jan-2024 | 630.70 | 629.90 | 639.55 | 615.20 | 619.15 | 620.05 | 624.50 | 186280 | 1163.31 | 10808 | 73889 | 39.67 |
ANDHRSUGAR | EQ | 17-Jan-2024 | 112.40 | 111.00 | 111.95 | 108.90 | 110.45 | 109.95 | 110.75 | 186891 | 206.99 | 3493 | 113840 | 60.91 |
ANGELONE | EQ | 17-Jan-2024 | 3329.90 | 3390.00 | 3494.00 | 3240.15 | 3341.00 | 3333.35 | 3369.85 | 1415266 | 47692.32 | 128602 | 481555 | 34.03 |
ANIKINDS | BE | 17-Jan-2024 | 50.45 | 50.00 | 50.50 | 49.20 | 50.00 | 49.45 | 49.99 | 14745 | 7.37 | 62 | - | - |
ANKITMETAL | BE | 17-Jan-2024 | 4.90 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 28715 | 1.38 | 70 | - | - |
ANLON | SM | 17-Jan-2024 | 259.00 | 262.00 | 267.75 | 246.15 | 264.00 | 264.00 | 259.88 | 4800 | 12.47 | 11 | 3200 | 66.67 |
ANMOL | EQ | 17-Jan-2024 | 60.00 | 59.40 | 61.10 | 58.80 | 60.70 | 60.60 | 59.86 | 661512 | 395.98 | 2882 | 235964 | 35.67 |
ANNAPURNA | SM | 17-Jan-2024 | 321.90 | 320.00 | 335.00 | 319.00 | 332.00 | 330.55 | 327.46 | 87500 | 286.53 | 150 | 73000 | 83.43 |
ANTGRAPHIC | BE | 17-Jan-2024 | 1.55 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 275360 | 4.13 | 775 | - | - |
ANUP | EQ | 17-Jan-2024 | 2770.50 | 2767.45 | 2849.00 | 2745.20 | 2800.80 | 2826.00 | 2798.01 | 9553 | 267.29 | 3423 | 5147 | 53.88 |
ANURAS | EQ | 17-Jan-2024 | 934.85 | 930.00 | 948.15 | 925.20 | 941.00 | 941.15 | 933.81 | 53275 | 497.49 | 5696 | 26723 | 50.16 |
APARINDS | EQ | 17-Jan-2024 | 5476.45 | 5437.00 | 5514.95 | 5366.60 | 5472.95 | 5473.95 | 5472.40 | 71645 | 3920.70 | 18557 | 38852 | 54.23 |
APCL | EQ | 17-Jan-2024 | 215.15 | 214.00 | 216.90 | 211.20 | 215.00 | 213.05 | 213.58 | 14676 | 31.35 | 903 | 6774 | 46.16 |
APCOTEXIND | EQ | 17-Jan-2024 | 508.00 | 500.10 | 506.30 | 495.00 | 499.15 | 498.35 | 499.05 | 41647 | 207.84 | 3617 | 22909 | 55.01 |
APEX | EQ | 17-Jan-2024 | 254.80 | 251.55 | 276.20 | 250.40 | 267.00 | 264.00 | 266.62 | 1217324 | 3245.66 | 34444 | 248041 | 20.38 |
APLAPOLLO | EQ | 17-Jan-2024 | 1553.75 | 1530.00 | 1539.00 | 1501.15 | 1511.50 | 1510.40 | 1518.05 | 760205 | 11540.25 | 43295 | 500533 | 65.84 |
APLLTD | EQ | 17-Jan-2024 | 941.50 | 929.00 | 945.70 | 905.95 | 930.00 | 931.40 | 927.07 | 469435 | 4351.98 | 16682 | 285943 | 60.91 |
APOLLO | BE | 17-Jan-2024 | 122.95 | 122.00 | 126.00 | 118.50 | 121.95 | 121.75 | 122.63 | 501410 | 614.87 | 5288 | - | - |
APOLLOHOSP | EQ | 17-Jan-2024 | 5904.55 | 5872.85 | 5980.35 | 5831.25 | 5980.35 | 5925.90 | 5931.35 | 378205 | 22432.67 | 58741 | 215019 | 56.85 |
APOLLOPIPE | EQ | 17-Jan-2024 | 694.35 | 688.05 | 689.85 | 678.10 | 680.75 | 679.75 | 682.57 | 42629 | 290.97 | 5557 | 23168 | 54.35 |
APOLLOTYRE | EQ | 17-Jan-2024 | 472.60 | 468.00 | 482.85 | 465.55 | 472.00 | 471.75 | 474.22 | 2717197 | 12885.38 | 46835 | 827093 | 30.44 |
APOLSINHOT | EQ | 17-Jan-2024 | 2143.85 | 2130.00 | 2358.20 | 2075.10 | 2304.60 | 2307.45 | 2294.00 | 65314 | 1498.31 | 5447 | 17426 | 26.68 |
APTECHT | EQ | 17-Jan-2024 | 286.00 | 286.00 | 286.90 | 276.10 | 280.25 | 279.75 | 281.97 | 553650 | 1561.13 | 15739 | 228362 | 41.25 |
APTUS | EQ | 17-Jan-2024 | 348.15 | 342.60 | 350.55 | 340.10 | 342.00 | 341.80 | 346.17 | 412502 | 1427.97 | 17407 | 193858 | 47.00 |
ARABIAN | SM | 17-Jan-2024 | 94.85 | 95.35 | 96.30 | 95.00 | 95.50 | 95.30 | 95.55 | 22000 | 21.02 | 11 | 16000 | 72.73 |
ARCHIDPLY | BE | 17-Jan-2024 | 95.00 | 95.00 | 97.25 | 94.00 | 96.10 | 94.95 | 95.64 | 29973 | 28.67 | 217 | - | - |
ARCHIES | EQ | 17-Jan-2024 | 32.60 | 32.50 | 34.50 | 30.90 | 32.70 | 32.40 | 32.77 | 471446 | 154.50 | 2077 | 241319 | 51.19 |
ARE&M | EQ | 17-Jan-2024 | 804.10 | 802.95 | 809.40 | 793.00 | 797.20 | 796.95 | 802.45 | 499342 | 4006.98 | 24693 | 304779 | 61.04 |
ARENTERP | EQ | 17-Jan-2024 | 43.00 | 43.00 | 43.00 | 40.85 | 42.80 | 42.50 | 41.95 | 8857 | 3.72 | 189 | 3958 | 44.69 |
ARHAM | SM | 17-Jan-2024 | 223.95 | 229.00 | 229.00 | 224.70 | 229.00 | 229.00 | 227.62 | 6000 | 13.66 | 6 | 3000 | 50.00 |
ARIES | EQ | 17-Jan-2024 | 210.95 | 210.10 | 211.50 | 204.25 | 206.50 | 206.95 | 208.04 | 63819 | 132.77 | 1887 | 30855 | 48.35 |
ARIHANTACA | SM | 17-Jan-2024 | 170.15 | 167.00 | 173.70 | 164.00 | 168.00 | 168.00 | 170.56 | 18400 | 31.38 | 22 | 14400 | 78.26 |
ARIHANTCAP | EQ | 17-Jan-2024 | 71.60 | 70.30 | 71.25 | 69.05 | 70.30 | 69.75 | 70.16 | 213193 | 149.58 | 1854 | 139115 | 65.25 |
ARIHANTSUP | EQ | 17-Jan-2024 | 329.20 | 324.25 | 330.35 | 313.70 | 320.85 | 318.30 | 319.82 | 130427 | 417.14 | 8098 | 50936 | 39.05 |
ARISTO | SM | 17-Jan-2024 | 69.30 | 69.80 | 70.90 | 68.80 | 70.30 | 70.30 | 70.09 | 9600 | 6.73 | 6 | 6400 | 66.67 |
ARMANFIN | EQ | 17-Jan-2024 | 2453.50 | 2438.00 | 2453.60 | 2405.80 | 2415.00 | 2417.50 | 2426.80 | 16982 | 412.12 | 3987 | 5953 | 35.05 |
AROGRANITE | EQ | 17-Jan-2024 | 60.75 | 58.80 | 62.10 | 56.10 | 61.30 | 60.35 | 60.05 | 162752 | 97.73 | 1231 | 76588 | 47.06 |
ARROWGREEN | EQ | 17-Jan-2024 | 419.10 | 414.25 | 424.20 | 402.45 | 417.00 | 413.40 | 410.41 | 47521 | 195.03 | 4523 | 22505 | 47.36 |
ARSHIYA | BE | 17-Jan-2024 | 7.10 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 105678 | 7.34 | 132 | - | - |
ARTEMISMED | EQ | 17-Jan-2024 | 184.10 | 182.50 | 187.90 | 177.50 | 180.95 | 179.55 | 181.59 | 319826 | 580.76 | 9567 | 165483 | 51.74 |
ARTNIRMAN | EQ | 17-Jan-2024 | 80.20 | 76.50 | 78.55 | 76.20 | 76.75 | 76.55 | 76.40 | 32680 | 24.97 | 324 | 20160 | 61.69 |
ARVEE | BE | 17-Jan-2024 | 160.20 | 160.40 | 160.40 | 157.00 | 160.20 | 160.20 | 160.17 | 820 | 1.31 | 31 | - | - |
ARVIND | EQ | 17-Jan-2024 | 288.85 | 289.50 | 295.85 | 274.30 | 282.05 | 278.40 | 283.90 | 980305 | 2783.04 | 34511 | 462248 | 47.15 |
ARVINDFASN | EQ | 17-Jan-2024 | 485.10 | 475.10 | 489.90 | 475.10 | 479.30 | 480.40 | 484.03 | 384807 | 1862.58 | 22338 | 174835 | 45.43 |
ARVSMART | EQ | 17-Jan-2024 | 471.15 | 467.00 | 478.40 | 463.00 | 474.00 | 474.75 | 472.81 | 45724 | 216.19 | 3646 | 22272 | 48.71 |
ASAHIINDIA | EQ | 17-Jan-2024 | 556.95 | 561.00 | 561.00 | 549.00 | 554.90 | 552.95 | 553.45 | 57010 | 315.52 | 5231 | 32587 | 57.16 |
ASAHISONG | EQ | 17-Jan-2024 | 310.70 | 311.55 | 315.00 | 305.60 | 312.00 | 310.00 | 310.73 | 14948 | 46.45 | 957 | 10630 | 71.11 |
ASAL | EQ | 17-Jan-2024 | 430.95 | 426.10 | 435.60 | 420.00 | 423.85 | 422.45 | 426.14 | 39532 | 168.46 | 5142 | 19435 | 49.16 |
ASALCBR | EQ | 17-Jan-2024 | 512.95 | 502.25 | 515.10 | 492.95 | 497.20 | 495.70 | 504.23 | 84832 | 427.75 | 7999 | 42908 | 50.58 |
ASHAPURMIN | EQ | 17-Jan-2024 | 434.90 | 430.00 | 439.25 | 421.10 | 432.00 | 429.20 | 428.30 | 158326 | 678.11 | 4765 | 96629 | 61.03 |
ASHIANA | EQ | 17-Jan-2024 | 304.75 | 304.00 | 307.00 | 296.05 | 298.00 | 299.50 | 301.26 | 167881 | 505.76 | 12913 | 69252 | 41.25 |
ASHIMASYN | EQ | 17-Jan-2024 | 19.65 | 19.65 | 20.00 | 19.10 | 19.60 | 19.60 | 19.69 | 597484 | 117.65 | 1612 | 373468 | 62.51 |
ASHOKA | EQ | 17-Jan-2024 | 157.45 | 156.95 | 164.90 | 155.45 | 157.50 | 156.40 | 160.23 | 4135527 | 6626.36 | 37313 | 1464371 | 35.41 |
ASHOKAMET | BE | 17-Jan-2024 | 25.70 | 26.00 | 26.00 | 24.60 | 24.90 | 24.80 | 25.04 | 50762 | 12.71 | 321 | - | - |
ASHOKLEY | EQ | 17-Jan-2024 | 175.35 | 174.20 | 174.80 | 170.85 | 171.40 | 171.40 | 172.24 | 16212300 | 27923.71 | 121006 | 9536562 | 58.82 |
ASIANENE | EQ | 17-Jan-2024 | 279.90 | 275.25 | 284.00 | 272.20 | 282.00 | 280.05 | 278.72 | 94235 | 262.65 | 1839 | 59720 | 63.37 |
ASIANHOTNR | BE | 17-Jan-2024 | 200.75 | 201.00 | 201.00 | 196.60 | 198.25 | 198.55 | 199.88 | 1054 | 2.11 | 28 | - | - |
ASIANPAINT | EQ | 17-Jan-2024 | 3296.90 | 3294.10 | 3304.35 | 3193.05 | 3249.70 | 3242.30 | 3264.05 | 2239241 | 73089.99 | 146143 | 1285982 | 57.43 |
ASIANTILES | EQ | 17-Jan-2024 | 75.70 | 74.50 | 77.70 | 73.65 | 75.35 | 75.05 | 75.96 | 1882309 | 1429.84 | 9072 | 636357 | 33.81 |
ASKAUTOLTD | EQ | 17-Jan-2024 | 286.35 | 285.00 | 288.05 | 282.60 | 283.45 | 283.80 | 286.01 | 176791 | 505.64 | 7430 | 94454 | 53.43 |
ASLIND | ST | 17-Jan-2024 | 48.30 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 28000 | 14.20 | 7 | 28000 | 100.00 |
ASMS | BE | 17-Jan-2024 | 21.25 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 14773 | 3.20 | 77 | - | - |
ASPINWALL | EQ | 17-Jan-2024 | 311.90 | 306.05 | 314.75 | 304.50 | 311.15 | 311.40 | 310.97 | 15242 | 47.40 | 289 | 9776 | 64.14 |
ASTEC | EQ | 17-Jan-2024 | 1014.15 | 1019.25 | 1039.00 | 1007.05 | 1018.00 | 1014.05 | 1016.10 | 26262 | 266.85 | 4811 | 11061 | 42.12 |
ASTERDM | EQ | 17-Jan-2024 | 425.15 | 431.50 | 439.50 | 427.50 | 438.80 | 437.20 | 434.55 | 1209619 | 5256.46 | 31880 | 502214 | 41.52 |
ASTRAL | EQ | 17-Jan-2024 | 1794.15 | 1789.05 | 1803.25 | 1771.00 | 1773.00 | 1774.70 | 1788.52 | 319628 | 5716.61 | 35800 | 178426 | 55.82 |
ASTRAMICRO | EQ | 17-Jan-2024 | 590.55 | 588.05 | 589.20 | 571.10 | 571.75 | 573.40 | 579.10 | 298238 | 1727.10 | 17358 | 161571 | 54.18 |
ASTRAZEN | EQ | 17-Jan-2024 | 6289.70 | 6289.05 | 6384.45 | 6187.55 | 6286.00 | 6321.95 | 6295.94 | 10305 | 648.80 | 2204 | 5431 | 52.70 |
ASTRON | EQ | 17-Jan-2024 | 38.10 | 37.10 | 37.85 | 35.30 | 36.45 | 36.10 | 36.79 | 141283 | 51.98 | 1065 | 103505 | 73.26 |
ATALREAL | BE | 17-Jan-2024 | 13.05 | 12.75 | 13.10 | 12.40 | 12.60 | 12.50 | 12.75 | 302604 | 38.58 | 490 | - | - |
ATAM | EQ | 17-Jan-2024 | 211.25 | 211.05 | 213.00 | 208.00 | 208.50 | 208.90 | 209.06 | 29452 | 61.57 | 758 | 18686 | 63.45 |
ATFL | EQ | 17-Jan-2024 | 844.10 | 844.00 | 859.90 | 829.95 | 850.00 | 850.70 | 839.67 | 6035 | 50.67 | 681 | 3221 | 53.37 |
ATGL | EQ | 17-Jan-2024 | 1026.05 | 1012.85 | 1019.45 | 1000.00 | 1007.00 | 1004.10 | 1006.97 | 1250880 | 12595.96 | 58401 | 635809 | 50.83 |
ATL | EQ | 17-Jan-2024 | 68.90 | 67.55 | 72.00 | 65.25 | 69.85 | 69.75 | 69.61 | 1579844 | 1099.81 | 5735 | 832106 | 52.67 |
ATLANTAA | BE | 17-Jan-2024 | 22.50 | 22.95 | 22.95 | 21.40 | 21.75 | 21.65 | 21.92 | 49069 | 10.76 | 229 | - | - |
ATUL | EQ | 17-Jan-2024 | 6767.85 | 6750.00 | 6777.05 | 6611.00 | 6628.00 | 6628.80 | 6676.86 | 33449 | 2233.34 | 7366 | 16854 | 50.39 |
ATULAUTO | EQ | 17-Jan-2024 | 592.40 | 584.00 | 610.00 | 581.25 | 588.00 | 588.10 | 595.31 | 809283 | 4817.76 | 23619 | 253804 | 31.36 |
AUBANK | EQ | 17-Jan-2024 | 775.55 | 759.95 | 783.95 | 744.20 | 754.00 | 757.40 | 757.72 | 5351653 | 40550.42 | 176408 | 1115471 | 20.84 |
AURDIS | SM | 17-Jan-2024 | 305.75 | 316.50 | 316.80 | 308.00 | 308.00 | 309.00 | 311.96 | 5000 | 15.60 | 10 | 5000 | 100.00 |
AURIONPRO | BE | 17-Jan-2024 | 2319.70 | 2315.00 | 2315.00 | 2203.75 | 2296.00 | 2293.80 | 2222.95 | 31405 | 698.12 | 2215 | - | - |
AUROIMPEX | SM | 17-Jan-2024 | 99.45 | 95.40 | 100.50 | 94.00 | 98.60 | 99.75 | 98.08 | 68800 | 67.48 | 36 | 51200 | 74.42 |
AUROPHARMA | EQ | 17-Jan-2024 | 1118.85 | 1114.95 | 1118.35 | 1083.05 | 1090.00 | 1088.65 | 1101.76 | 2555372 | 28154.14 | 81158 | 1302409 | 50.97 |
AURUM | EQ | 17-Jan-2024 | 150.15 | 148.00 | 171.65 | 146.85 | 166.75 | 165.75 | 165.69 | 1747897 | 2896.08 | 31236 | 448465 | 25.66 |
AURUMPP | E1 | 17-Jan-2024 | 89.25 | 86.25 | 102.80 | 86.00 | 96.25 | 96.40 | 98.41 | 191640 | 188.60 | 2535 | 149768 | 78.15 |
AUSOMENT | BE | 17-Jan-2024 | 81.85 | 79.00 | 85.00 | 79.00 | 84.85 | 84.15 | 83.33 | 20918 | 17.43 | 125 | - | - |
AUTOAXLES | EQ | 17-Jan-2024 | 2204.70 | 2202.10 | 2202.10 | 2165.00 | 2180.00 | 2182.45 | 2183.96 | 22360 | 488.33 | 2463 | 15118 | 67.61 |
AUTOBEES | EQ | 17-Jan-2024 | 190.27 | 190.27 | 190.27 | 187.22 | 187.78 | 187.49 | 187.83 | 181322 | 340.58 | 3310 | 91741 | 50.60 |
AUTOIETF | EQ | 17-Jan-2024 | 190.06 | 189.09 | 189.09 | 187.10 | 187.99 | 187.38 | 187.99 | 110960 | 208.60 | 455 | 15500 | 13.97 |
AUTOIND | EQ | 17-Jan-2024 | 128.25 | 128.00 | 132.25 | 125.05 | 126.95 | 126.20 | 128.06 | 206556 | 264.52 | 2253 | 113890 | 55.14 |
AVADHSUGAR | EQ | 17-Jan-2024 | 643.90 | 643.15 | 648.90 | 637.55 | 640.10 | 642.50 | 642.28 | 27004 | 173.44 | 3557 | 9009 | 33.36 |
AVALON | EQ | 17-Jan-2024 | 555.35 | 550.00 | 552.00 | 540.00 | 543.85 | 542.60 | 545.00 | 132991 | 724.80 | 8479 | 54728 | 41.15 |
AVANTIFEED | EQ | 17-Jan-2024 | 526.95 | 523.00 | 568.00 | 515.10 | 556.00 | 554.45 | 549.98 | 4239116 | 23314.19 | 93340 | 456984 | 10.78 |
AVG | EQ | 17-Jan-2024 | 431.30 | 428.00 | 455.00 | 424.05 | 444.25 | 440.95 | 442.26 | 111081 | 491.27 | 2542 | 64937 | 58.46 |
AVONMORE | EQ | 17-Jan-2024 | 92.65 | 92.65 | 97.30 | 91.20 | 94.00 | 93.40 | 94.36 | 36669 | 34.60 | 827 | 18587 | 50.69 |
AVROIND | EQ | 17-Jan-2024 | 125.25 | 124.70 | 129.95 | 120.10 | 126.10 | 126.15 | 125.90 | 51219 | 64.48 | 1762 | 23505 | 45.89 |
AVTNPL | EQ | 17-Jan-2024 | 93.15 | 92.70 | 93.75 | 91.50 | 91.50 | 91.70 | 92.31 | 166643 | 153.83 | 2891 | 99374 | 59.63 |
AWHCL | EQ | 17-Jan-2024 | 524.80 | 518.50 | 523.95 | 507.00 | 512.00 | 510.20 | 515.52 | 222808 | 1148.62 | 15938 | 81445 | 36.55 |
AWL | EQ | 17-Jan-2024 | 360.50 | 355.00 | 358.50 | 353.20 | 357.65 | 355.85 | 355.52 | 1282462 | 4559.39 | 31881 | 725414 | 56.56 |
AXISBANK | EQ | 17-Jan-2024 | 1119.10 | 1082.00 | 1115.00 | 1079.20 | 1080.75 | 1082.30 | 1095.23 | 24913719 | 272861.74 | 534448 | 11648070 | 46.75 |
AXISBNKETF | EQ | 17-Jan-2024 | 487.92 | 487.00 | 487.92 | 466.12 | 470.00 | 467.76 | 472.42 | 22973 | 108.53 | 439 | 13489 | 58.72 |
AXISBPSETF | EQ | 17-Jan-2024 | 11.44 | 11.80 | 11.80 | 11.44 | 11.45 | 11.44 | 11.44 | 50888 | 5.82 | 494 | 33736 | 66.29 |
AXISCADES | EQ | 17-Jan-2024 | 792.75 | 792.00 | 832.05 | 773.05 | 806.85 | 803.15 | 804.21 | 160784 | 1293.05 | 7772 | 72936 | 45.36 |
AXISCETF | EQ | 17-Jan-2024 | 98.12 | 97.91 | 97.91 | 97.21 | 97.49 | 97.33 | 97.45 | 11544 | 11.25 | 59 | 11172 | 96.78 |
AXISGOLD | EQ | 17-Jan-2024 | 53.24 | 53.37 | 54.43 | 52.80 | 52.88 | 52.81 | 52.90 | 131646 | 69.64 | 1483 | 86802 | 65.94 |
AXISHCETF | EQ | 17-Jan-2024 | 110.72 | 110.99 | 110.99 | 109.51 | 110.06 | 110.03 | 110.03 | 3205 | 3.53 | 93 | 1831 | 57.13 |
AXISILVER | EQ | 17-Jan-2024 | 73.10 | 73.57 | 73.57 | 72.23 | 72.56 | 72.49 | 72.51 | 17847 | 12.94 | 206 | 11294 | 63.28 |
AXISNIFTY | EQ | 17-Jan-2024 | 236.98 | 235.12 | 235.16 | 231.70 | 232.48 | 232.08 | 233.74 | 27211 | 63.60 | 434 | 25026 | 91.97 |
AXISTECETF | EQ | 17-Jan-2024 | 384.58 | 383.99 | 388.91 | 383.99 | 386.00 | 387.17 | 387.16 | 2720 | 10.53 | 88 | 1676 | 61.62 |
AXITA | EQ | 17-Jan-2024 | 30.70 | 30.50 | 31.75 | 29.70 | 30.45 | 30.40 | 30.19 | 2345878 | 708.23 | 8378 | 872198 | 37.18 |
AXSENSEX | EQ | 17-Jan-2024 | 73.78 | 73.98 | 73.98 | 72.00 | 72.39 | 72.29 | 72.53 | 2751 | 2.00 | 100 | 2452 | 89.13 |
AYMSYNTEX | EQ | 17-Jan-2024 | 84.30 | 84.00 | 92.35 | 84.00 | 87.50 | 86.75 | 88.53 | 589750 | 522.11 | 6199 | 229961 | 38.99 |
AZAD | EQ | 17-Jan-2024 | 669.60 | 667.00 | 674.05 | 642.40 | 660.00 | 659.15 | 663.21 | 269257 | 1785.73 | 12467 | 126010 | 46.80 |
BABAFP | SM | 17-Jan-2024 | 66.45 | 67.00 | 67.00 | 65.40 | 65.95 | 65.95 | 65.72 | 28800 | 18.93 | 18 | 22400 | 77.78 |
BAFNAPH | BE | 17-Jan-2024 | 98.40 | 98.50 | 100.00 | 97.00 | 99.00 | 99.10 | 97.43 | 8049 | 7.84 | 87 | - | - |
BAGFILMS | BE | 17-Jan-2024 | 13.15 | 12.85 | 13.35 | 12.75 | 12.90 | 12.80 | 12.98 | 321696 | 41.77 | 1104 | - | - |
BAHETI | SM | 17-Jan-2024 | 202.60 | 195.00 | 205.00 | 195.00 | 201.20 | 201.20 | 200.44 | 18750 | 37.58 | 25 | 14250 | 76.00 |
BAIDFIN | EQ | 17-Jan-2024 | 29.80 | 29.95 | 30.00 | 28.00 | 28.10 | 28.10 | 28.49 | 606336 | 172.75 | 2617 | 351236 | 57.93 |
BAJAJ-AUTO | EQ | 17-Jan-2024 | 7293.95 | 7112.00 | 7210.00 | 7081.00 | 7170.00 | 7165.95 | 7156.19 | 619338 | 44320.97 | 96212 | 292182 | 47.18 |
BAJAJCON | EQ | 17-Jan-2024 | 221.50 | 220.55 | 224.15 | 219.00 | 221.00 | 220.00 | 221.26 | 274754 | 607.91 | 15465 | 142137 | 51.73 |
BAJAJELEC | EQ | 17-Jan-2024 | 1057.25 | 1052.00 | 1062.55 | 1030.00 | 1040.00 | 1034.55 | 1050.73 | 82835 | 870.37 | 9362 | 32951 | 39.78 |
BAJAJFINSV | EQ | 17-Jan-2024 | 1623.50 | 1614.95 | 1622.00 | 1578.05 | 1590.05 | 1586.15 | 1593.50 | 1488186 | 23714.26 | 116025 | 784375 | 52.71 |
BAJAJHCARE | EQ | 17-Jan-2024 | 359.20 | 354.50 | 357.40 | 312.20 | 352.00 | 351.50 | 351.64 | 100955 | 355.00 | 7320 | 48544 | 48.08 |
BAJAJHIND | EQ | 17-Jan-2024 | 27.15 | 26.95 | 27.15 | 26.55 | 26.70 | 26.65 | 26.82 | 5764886 | 1545.89 | 14645 | 3495948 | 60.64 |
BAJAJHLDNG | EQ | 17-Jan-2024 | 8177.35 | 8149.95 | 8150.00 | 8058.15 | 8140.00 | 8098.75 | 8098.62 | 21311 | 1725.90 | 5211 | 13692 | 64.25 |
BAJEL | EQ | 17-Jan-2024 | 162.65 | 159.85 | 168.00 | 158.05 | 163.05 | 162.90 | 164.65 | 1746146 | 2875.08 | 14226 | 1081251 | 61.92 |
BAJFINANCE | EQ | 17-Jan-2024 | 7456.65 | 7303.30 | 7478.20 | 7302.20 | 7367.75 | 7358.85 | 7388.41 | 1380271 | 101980.08 | 114581 | 897635 | 65.03 |
BALAJITELE | EQ | 17-Jan-2024 | 92.35 | 91.00 | 94.05 | 88.00 | 91.40 | 91.50 | 92.30 | 1048951 | 968.19 | 7797 | 303159 | 28.90 |
BALAMINES | EQ | 17-Jan-2024 | 2491.65 | 2456.20 | 2484.20 | 2441.00 | 2457.00 | 2454.60 | 2466.94 | 50995 | 1258.01 | 8373 | 22895 | 44.90 |
BALAXI | EQ | 17-Jan-2024 | 439.50 | 438.45 | 439.95 | 434.10 | 435.00 | 436.60 | 438.13 | 3884 | 17.02 | 146 | 3034 | 78.12 |
BALKRISHNA | EQ | 17-Jan-2024 | 40.45 | 40.50 | 41.95 | 39.65 | 40.95 | 40.40 | 40.61 | 80216 | 32.57 | 999 | 47881 | 59.69 |
BALKRISIND | EQ | 17-Jan-2024 | 2606.85 | 2586.50 | 2606.60 | 2549.40 | 2560.00 | 2555.85 | 2577.32 | 156785 | 4040.85 | 16688 | 67706 | 43.18 |
BALMLAWRIE | EQ | 17-Jan-2024 | 250.30 | 245.95 | 265.00 | 244.25 | 259.00 | 257.90 | 258.55 | 3942874 | 10194.48 | 45481 | 1224112 | 31.05 |
BALPHARMA | EQ | 17-Jan-2024 | 114.05 | 114.50 | 114.80 | 112.50 | 113.05 | 113.00 | 113.59 | 49492 | 56.22 | 648 | 32512 | 65.69 |
BALRAMCHIN | EQ | 17-Jan-2024 | 392.60 | 389.75 | 391.95 | 384.50 | 385.70 | 385.30 | 387.44 | 1132828 | 4389.01 | 19377 | 572079 | 50.50 |
BANARBEADS | EQ | 17-Jan-2024 | 98.50 | 99.05 | 99.70 | 95.65 | 99.00 | 98.60 | 98.28 | 22964 | 22.57 | 598 | 14146 | 61.60 |
BANARISUG | EQ | 17-Jan-2024 | 2566.65 | 2567.15 | 2599.30 | 2550.00 | 2573.50 | 2573.10 | 2564.45 | 646 | 16.57 | 226 | 372 | 57.59 |
BANCOINDIA | EQ | 17-Jan-2024 | 689.90 | 684.90 | 699.95 | 677.30 | 681.25 | 682.90 | 691.52 | 242799 | 1679.01 | 37740 | 49301 | 20.31 |
BANDHANBNK | EQ | 17-Jan-2024 | 229.75 | 227.15 | 229.35 | 223.25 | 229.10 | 228.30 | 226.52 | 17410957 | 39439.58 | 137462 | 7076261 | 40.64 |
BANG | BE | 17-Jan-2024 | 65.05 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 19555 | 12.47 | 21 | - | - |
BANKA | BE | 17-Jan-2024 | 124.30 | 124.00 | 130.00 | 118.75 | 129.80 | 127.80 | 125.25 | 71254 | 89.24 | 559 | - | - |
BANKBARODA | EQ | 17-Jan-2024 | 231.25 | 229.00 | 233.20 | 224.55 | 225.85 | 225.50 | 228.68 | 34099113 | 77978.09 | 175832 | 10703067 | 31.39 |
BANKBEES | EQ | 17-Jan-2024 | 489.67 | 479.99 | 484.40 | 469.50 | 472.00 | 470.54 | 474.54 | 3359314 | 15941.45 | 60123 | 2739892 | 81.56 |
BANKETF | EQ | 17-Jan-2024 | 481.99 | 479.00 | 479.00 | 460.05 | 465.01 | 461.83 | 465.18 | 41306 | 192.15 | 1422 | 33998 | 82.31 |
BANKIETF | EQ | 17-Jan-2024 | 48.50 | 48.39 | 48.40 | 46.48 | 46.67 | 46.54 | 46.96 | 746063 | 350.37 | 4927 | 676458 | 90.67 |
BANKINDIA | EQ | 17-Jan-2024 | 134.55 | 131.40 | 136.30 | 130.05 | 132.45 | 132.75 | 133.85 | 28568989 | 38239.60 | 102087 | 13064011 | 45.73 |
BANSWRAS | EQ | 17-Jan-2024 | 160.95 | 160.85 | 165.90 | 157.05 | 158.50 | 158.35 | 160.76 | 99406 | 159.81 | 4347 | 44386 | 44.65 |
BARBEQUE | EQ | 17-Jan-2024 | 625.55 | 627.05 | 631.00 | 606.75 | 616.90 | 618.85 | 619.00 | 122300 | 757.04 | 9721 | 27990 | 22.89 |
BASF | EQ | 17-Jan-2024 | 2962.70 | 2964.00 | 3004.00 | 2939.90 | 2941.30 | 2950.00 | 2966.35 | 11803 | 350.12 | 2750 | 4659 | 39.47 |
BASILIC | SM | 17-Jan-2024 | 410.85 | 404.90 | 423.90 | 397.00 | 409.80 | 409.25 | 409.33 | 236400 | 967.67 | 175 | 159600 | 67.51 |
BASML | EQ | 17-Jan-2024 | 52.35 | 51.45 | 53.20 | 51.35 | 51.70 | 51.75 | 52.20 | 388391 | 202.73 | 2599 | 210201 | 54.12 |
BATAINDIA | EQ | 17-Jan-2024 | 1578.50 | 1565.00 | 1578.90 | 1539.05 | 1540.70 | 1543.40 | 1557.30 | 190130 | 2960.89 | 11885 | 88347 | 46.47 |
BAYERCROP | EQ | 17-Jan-2024 | 5968.85 | 5990.00 | 6011.50 | 5882.20 | 5959.20 | 5980.35 | 5945.18 | 19463 | 1157.11 | 6491 | 10697 | 54.96 |
BBETF0432 | EQ | 17-Jan-2024 | 1109.00 | 1107.07 | 1109.99 | 1107.07 | 1107.10 | 1107.10 | 1107.55 | 590 | 6.53 | 16 | 546 | 92.54 |
BBL | EQ | 17-Jan-2024 | 4395.25 | 4390.00 | 4525.00 | 4340.10 | 4406.00 | 4421.25 | 4424.00 | 49949 | 2209.74 | 11475 | 13994 | 28.02 |
BBNPPGOLD | EQ | 17-Jan-2024 | 62.35 | 62.00 | 62.05 | 61.75 | 62.05 | 61.75 | 61.90 | 109717 | 67.92 | 20 | 109532 | 99.83 |
BBOX | BE | 17-Jan-2024 | 290.00 | 288.00 | 291.40 | 280.80 | 289.50 | 287.35 | 287.13 | 29485 | 84.66 | 491 | - | - |
BBTC | EQ | 17-Jan-2024 | 1648.70 | 1606.00 | 1639.90 | 1576.50 | 1583.65 | 1584.75 | 1607.72 | 181535 | 2918.58 | 15923 | 76800 | 42.31 |
BBTCL | EQ | 17-Jan-2024 | 273.10 | 270.40 | 271.70 | 263.00 | 271.70 | 268.35 | 266.78 | 7778 | 20.75 | 411 | 5386 | 69.25 |
BCG | EQ | 17-Jan-2024 | 20.00 | 19.85 | 20.00 | 19.55 | 19.75 | 19.70 | 19.77 | 19685771 | 3891.22 | 20963 | 6709259 | 34.08 |
BCLIND | EQ | 17-Jan-2024 | 71.50 | 70.90 | 71.75 | 70.10 | 70.85 | 71.00 | 70.98 | 692292 | 491.39 | 5260 | 354037 | 51.14 |
BCONCEPTS | BE | 17-Jan-2024 | 844.05 | 825.00 | 874.95 | 815.00 | 825.00 | 824.75 | 847.77 | 8844 | 74.98 | 481 | - | - |
BDL | EQ | 17-Jan-2024 | 1746.40 | 1732.20 | 1786.40 | 1712.05 | 1757.60 | 1751.15 | 1760.73 | 650943 | 11461.34 | 30879 | 200627 | 30.82 |
BEARDSELL | BE | 17-Jan-2024 | 46.35 | 46.30 | 46.30 | 44.50 | 44.70 | 45.10 | 45.19 | 29504 | 13.33 | 264 | - | - |
BECTORFOOD | EQ | 17-Jan-2024 | 1233.30 | 1230.00 | 1236.00 | 1195.65 | 1228.00 | 1228.15 | 1216.84 | 151570 | 1844.36 | 18061 | 77412 | 51.07 |
BEDMUTHA | EQ | 17-Jan-2024 | 215.20 | 215.20 | 221.45 | 210.00 | 216.00 | 214.55 | 214.80 | 27828 | 59.77 | 605 | 17564 | 63.12 |
BEL | EQ | 17-Jan-2024 | 186.80 | 186.30 | 188.50 | 183.80 | 186.10 | 185.65 | 186.03 | 16350370 | 30417.00 | 106554 | 8027094 | 49.09 |
BEML | EQ | 17-Jan-2024 | 3150.75 | 3100.00 | 3163.00 | 3045.15 | 3100.00 | 3087.05 | 3111.34 | 268538 | 8355.12 | 25426 | 110226 | 41.05 |
BEPL | EQ | 17-Jan-2024 | 113.90 | 112.95 | 113.35 | 110.20 | 110.50 | 110.60 | 111.50 | 1291444 | 1439.99 | 10715 | 569334 | 44.09 |
BERGEPAINT | EQ | 17-Jan-2024 | 604.45 | 599.00 | 604.85 | 591.45 | 596.45 | 595.15 | 601.02 | 1134435 | 6818.13 | 29482 | 676196 | 59.61 |
BETA | SM | 17-Jan-2024 | 1405.00 | 1405.00 | 1410.00 | 1385.00 | 1410.00 | 1398.80 | 1401.14 | 4000 | 56.05 | 33 | 3500 | 87.50 |
BEWLTD | SM | 17-Jan-2024 | 1413.40 | 1421.00 | 1431.00 | 1421.00 | 1430.00 | 1430.00 | 1428.67 | 1500 | 21.43 | 7 | 1500 | 100.00 |
BFINVEST | EQ | 17-Jan-2024 | 539.80 | 533.00 | 545.95 | 531.00 | 539.00 | 537.80 | 537.71 | 50879 | 273.58 | 5308 | 20697 | 40.68 |
BFSI | EQ | 17-Jan-2024 | 21.81 | 21.75 | 21.75 | 20.84 | 20.90 | 20.88 | 21.06 | 2847216 | 599.49 | 8830 | 2810040 | 98.69 |
BFUTILITIE | EQ | 17-Jan-2024 | 593.10 | 589.00 | 607.00 | 582.75 | 586.00 | 586.50 | 593.07 | 171999 | 1020.07 | 4072 | 86875 | 50.51 |
BGRENERGY | EQ | 17-Jan-2024 | 101.50 | 99.00 | 103.40 | 97.10 | 98.90 | 98.95 | 99.92 | 1789325 | 1787.83 | 17970 | 508732 | 28.43 |
BHAGCHEM | EQ | 17-Jan-2024 | 1490.00 | 1477.50 | 1498.40 | 1455.00 | 1488.60 | 1474.00 | 1475.42 | 2508 | 37.00 | 463 | 1418 | 56.54 |
BHAGERIA | EQ | 17-Jan-2024 | 160.30 | 160.10 | 161.95 | 158.10 | 158.95 | 158.75 | 159.83 | 19785 | 31.62 | 1016 | 12294 | 62.14 |
BHAGYANGR | EQ | 17-Jan-2024 | 99.65 | 99.00 | 101.55 | 96.90 | 99.50 | 99.10 | 99.53 | 108988 | 108.47 | 2243 | 52298 | 47.99 |
BHANDARI | EQ | 17-Jan-2024 | 8.45 | 8.40 | 8.95 | 8.05 | 8.90 | 8.85 | 8.67 | 2236421 | 194.01 | 3364 | 1261578 | 56.41 |
BHARATFORG | EQ | 17-Jan-2024 | 1225.65 | 1225.60 | 1233.45 | 1203.25 | 1205.20 | 1206.00 | 1218.12 | 822748 | 10022.04 | 37760 | 485606 | 59.02 |
BHARATGEAR | EQ | 17-Jan-2024 | 123.95 | 122.00 | 124.35 | 121.15 | 121.70 | 121.80 | 122.66 | 46484 | 57.02 | 882 | 25364 | 54.57 |
BHARATRAS | EQ | 17-Jan-2024 | 9759.90 | 9700.00 | 9700.00 | 9300.00 | 9428.95 | 9401.55 | 9513.23 | 2364 | 224.89 | 973 | 984 | 41.62 |
BHARATWIRE | EQ | 17-Jan-2024 | 391.05 | 385.00 | 385.00 | 367.10 | 373.50 | 371.65 | 375.56 | 463434 | 1740.48 | 5688 | 281194 | 60.68 |
BHARTIARTL | EQ | 17-Jan-2024 | 1095.90 | 1092.00 | 1108.95 | 1078.80 | 1081.10 | 1085.25 | 1090.81 | 4568700 | 49835.94 | 170889 | 2944853 | 64.46 |
BHEL | EQ | 17-Jan-2024 | 203.00 | 200.25 | 213.20 | 200.20 | 208.70 | 207.10 | 208.38 | 104586370 | 217931.89 | 429979 | 28790793 | 27.53 |
BIGBLOC | EQ | 17-Jan-2024 | 182.35 | 178.00 | 187.90 | 176.60 | 180.90 | 180.90 | 182.43 | 201953 | 368.41 | 10538 | 72440 | 35.87 |
BIKAJI | EQ | 17-Jan-2024 | 587.45 | 577.05 | 583.60 | 567.20 | 578.00 | 576.75 | 573.22 | 413016 | 2367.49 | 10228 | 290173 | 70.26 |
BIL | BE | 17-Jan-2024 | 309.75 | 305.00 | 325.20 | 305.00 | 325.20 | 325.20 | 323.90 | 18797 | 60.88 | 180 | - | - |
BINANIIND | BE | 17-Jan-2024 | 20.50 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 10813 | 2.17 | 29 | - | - |
BIOCON | EQ | 17-Jan-2024 | 287.60 | 286.25 | 289.25 | 278.20 | 280.15 | 279.70 | 284.48 | 6926246 | 19703.51 | 40707 | 2708578 | 39.11 |
BIOFILCHEM | EQ | 17-Jan-2024 | 57.00 | 57.00 | 57.05 | 55.05 | 55.40 | 55.50 | 56.06 | 40587 | 22.75 | 665 | 26939 | 66.37 |
BIRET | RR | 17-Jan-2024 | 252.67 | 251.10 | 254.90 | 249.51 | 254.46 | 253.90 | 251.98 | 414572 | 1044.62 | 5329 | 359803 | 86.79 |
BIRLACABLE | EQ | 17-Jan-2024 | 272.30 | 272.30 | 274.90 | 270.00 | 272.50 | 270.70 | 271.79 | 51245 | 139.28 | 1389 | 26405 | 51.53 |
BIRLACORPN | EQ | 17-Jan-2024 | 1435.00 | 1430.00 | 1440.45 | 1389.00 | 1399.00 | 1393.95 | 1408.75 | 88609 | 1248.28 | 10933 | 64352 | 72.62 |
BIRLAMONEY | EQ | 17-Jan-2024 | 131.10 | 131.00 | 138.30 | 129.60 | 135.90 | 135.30 | 134.63 | 901390 | 1213.51 | 11787 | 414742 | 46.01 |
BKMINDST | BZ | 17-Jan-2024 | 1.80 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 417192 | 7.72 | 85 | - | - |
BLAL | EQ | 17-Jan-2024 | 211.95 | 208.00 | 212.40 | 203.80 | 207.00 | 206.40 | 207.53 | 320224 | 664.55 | 11436 | 164301 | 51.31 |
BLBLIMITED | EQ | 17-Jan-2024 | 22.00 | 21.95 | 22.95 | 21.65 | 22.50 | 22.25 | 22.27 | 911538 | 202.96 | 1637 | 568160 | 62.33 |
BLISSGVS | EQ | 17-Jan-2024 | 130.80 | 129.00 | 129.90 | 120.35 | 125.80 | 125.15 | 125.37 | 681118 | 853.91 | 6830 | 298495 | 43.82 |
BLKASHYAP | EQ | 17-Jan-2024 | 67.70 | 66.95 | 68.20 | 65.70 | 66.05 | 66.50 | 67.00 | 882283 | 591.16 | 4351 | 437620 | 49.60 |
BLS | EQ | 17-Jan-2024 | 387.35 | 380.00 | 394.50 | 376.65 | 393.90 | 393.10 | 386.75 | 3466664 | 13407.17 | 108112 | 754011 | 21.75 |
BLUECHIP | BE | 17-Jan-2024 | 2.55 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 48951 | 1.22 | 156 | - | - |
BLUEDART | EQ | 17-Jan-2024 | 7101.15 | 7100.00 | 7101.15 | 6953.10 | 7020.00 | 7011.90 | 7002.63 | 8249 | 577.65 | 3417 | 3731 | 45.23 |
BLUEJET | EQ | 17-Jan-2024 | 370.40 | 367.40 | 369.60 | 362.00 | 364.00 | 363.55 | 364.38 | 156948 | 571.88 | 4379 | 91973 | 58.60 |
BLUESTARCO | EQ | 17-Jan-2024 | 1051.20 | 1045.00 | 1070.00 | 1035.00 | 1061.50 | 1061.75 | 1056.90 | 129537 | 1369.07 | 15263 | 65555 | 50.61 |
BMETRICS | SM | 17-Jan-2024 | 116.00 | 115.95 | 116.00 | 115.10 | 115.30 | 115.70 | 115.70 | 6400 | 7.41 | 12 | 5200 | 81.25 |
BODALCHEM | EQ | 17-Jan-2024 | 83.80 | 82.55 | 83.80 | 82.05 | 82.20 | 82.25 | 82.82 | 538724 | 446.19 | 4162 | 214954 | 39.90 |
BOHRAIND | BE | 17-Jan-2024 | 27.50 | 27.50 | 28.05 | 26.95 | 27.00 | 27.00 | 27.05 | 6837 | 1.85 | 47 | - | - |
BOMDYEING | EQ | 17-Jan-2024 | 158.10 | 155.00 | 159.15 | 155.00 | 156.80 | 156.25 | 156.80 | 934876 | 1465.92 | 10718 | 477755 | 51.10 |
BOROLTD | EQ | 17-Jan-2024 | 341.70 | 341.00 | 349.90 | 338.05 | 345.90 | 343.10 | 343.84 | 153624 | 528.23 | 12528 | 71704 | 46.67 |
BORORENEW | EQ | 17-Jan-2024 | 510.45 | 505.95 | 511.25 | 496.00 | 499.00 | 498.60 | 502.37 | 601472 | 3021.60 | 24308 | 248671 | 41.34 |
BOSCHLTD | EQ | 17-Jan-2024 | 23098.35 | 23000.00 | 23181.15 | 22700.00 | 22860.45 | 22919.50 | 22915.87 | 27741 | 6357.09 | 11167 | 9231 | 33.28 |
BPCL | EQ | 17-Jan-2024 | 472.85 | 472.00 | 477.15 | 466.15 | 472.80 | 471.65 | 472.92 | 11214642 | 53036.55 | 140843 | 6519384 | 58.13 |
BPL | BE | 17-Jan-2024 | 88.40 | 88.00 | 88.25 | 86.00 | 87.45 | 86.50 | 87.30 | 64155 | 56.01 | 393 | - | - |
BRIGADE | EQ | 17-Jan-2024 | 974.30 | 959.95 | 987.30 | 955.30 | 978.15 | 977.30 | 976.59 | 415999 | 4062.61 | 19160 | 250696 | 60.26 |
BRIGHT | ST | 17-Jan-2024 | 7.00 | 7.25 | 7.35 | 6.95 | 7.35 | 7.25 | 7.24 | 234000 | 16.95 | 73 | 210000 | 89.74 |
BRITANNIA | EQ | 17-Jan-2024 | 5130.60 | 5115.05 | 5135.25 | 5055.00 | 5059.60 | 5061.70 | 5083.81 | 270672 | 13760.46 | 30493 | 191234 | 70.65 |
BRITANNIA | N3 | 17-Jan-2024 | 29.62 | 29.60 | 29.75 | 29.58 | 29.61 | 29.62 | 29.60 | 3212 | 0.95 | 62 | 3212 | 100.00 |
BRNL | EQ | 17-Jan-2024 | 65.70 | 65.70 | 65.90 | 63.75 | 64.30 | 64.30 | 64.58 | 185063 | 119.50 | 3783 | 84867 | 45.86 |
BROOKS | EQ | 17-Jan-2024 | 168.80 | 168.20 | 170.15 | 155.45 | 159.00 | 158.95 | 160.80 | 306232 | 492.42 | 6507 | 197467 | 64.48 |
BSE | EQ | 17-Jan-2024 | 2308.75 | 2290.00 | 2355.90 | 2269.40 | 2287.95 | 2287.00 | 2307.04 | 1131260 | 26098.64 | 59265 | 653280 | 57.75 |
BSE500IETF | EQ | 17-Jan-2024 | 33.25 | 33.18 | 33.18 | 32.66 | 32.72 | 32.71 | 32.78 | 460977 | 151.11 | 1141 | 370148 | 80.30 |
BSHSL | EQ | 17-Jan-2024 | 278.35 | 278.35 | 278.35 | 270.10 | 277.00 | 275.75 | 273.69 | 55236 | 151.18 | 963 | 37901 | 68.62 |
BSL | EQ | 17-Jan-2024 | 208.55 | 202.25 | 211.45 | 202.25 | 205.25 | 207.55 | 208.20 | 8952 | 18.64 | 379 | 6160 | 68.81 |
BSLGOLDETF | EQ | 17-Jan-2024 | 56.05 | 55.89 | 56.18 | 55.40 | 55.80 | 55.78 | 55.62 | 11674 | 6.49 | 240 | 8211 | 70.34 |
BSLNIFTY | EQ | 17-Jan-2024 | 25.01 | 25.75 | 25.75 | 24.51 | 24.64 | 24.54 | 24.67 | 372961 | 92.03 | 4363 | 318862 | 85.49 |
BSLSENETFG | EQ | 17-Jan-2024 | 71.68 | 71.50 | 71.50 | 69.97 | 70.13 | 70.12 | 70.18 | 8317 | 5.84 | 123 | 6105 | 73.40 |
BSOFT | EQ | 17-Jan-2024 | 780.65 | 765.00 | 806.00 | 765.00 | 801.00 | 798.45 | 794.07 | 2816486 | 22364.93 | 61777 | 860917 | 30.57 |
BTML | EQ | 17-Jan-2024 | 200.85 | 212.00 | 218.35 | 201.95 | 215.70 | 214.35 | 209.68 | 654890 | 1373.20 | 8211 | 374029 | 57.11 |
BURNPUR | BE | 17-Jan-2024 | 7.35 | 7.50 | 7.70 | 7.40 | 7.70 | 7.70 | 7.62 | 1280763 | 97.55 | 1134 | - | - |
BUTTERFLY | EQ | 17-Jan-2024 | 1045.25 | 1045.25 | 1058.00 | 1038.75 | 1050.00 | 1043.35 | 1043.87 | 2547 | 26.59 | 548 | 1788 | 70.20 |
BVCL | BE | 17-Jan-2024 | 52.30 | 50.70 | 52.85 | 50.70 | 52.50 | 51.95 | 52.27 | 8511 | 4.45 | 116 | - | - |
BYKE | BE | 17-Jan-2024 | 72.60 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 22970 | 16.34 | 73 | - | - |
CADSYS | SM | 17-Jan-2024 | 228.25 | 218.30 | 229.00 | 218.30 | 227.00 | 227.00 | 225.00 | 13000 | 29.25 | 12 | 8000 | 61.54 |
CALSOFT | BE | 17-Jan-2024 | 18.40 | 18.40 | 18.55 | 17.90 | 18.40 | 18.30 | 18.17 | 20471 | 3.72 | 112 | - | - |
CAMLINFINE | EQ | 17-Jan-2024 | 131.50 | 130.55 | 132.60 | 128.90 | 129.50 | 129.35 | 130.62 | 450053 | 587.86 | 5867 | 239172 | 53.14 |
CAMPUS | EQ | 17-Jan-2024 | 285.10 | 281.75 | 285.40 | 281.00 | 284.40 | 284.25 | 283.50 | 454225 | 1287.74 | 11373 | 282610 | 62.22 |
CAMS | EQ | 17-Jan-2024 | 2847.70 | 2839.00 | 2872.00 | 2799.05 | 2835.80 | 2824.00 | 2838.35 | 263893 | 7490.21 | 35123 | 158745 | 60.16 |
CANARYS | SM | 17-Jan-2024 | 43.00 | 42.50 | 43.15 | 42.05 | 42.05 | 42.25 | 42.62 | 100000 | 42.62 | 25 | 80000 | 80.00 |
CANBK | EQ | 17-Jan-2024 | 464.95 | 456.05 | 466.00 | 452.60 | 458.00 | 456.80 | 460.55 | 6733674 | 31011.66 | 72704 | 2531954 | 37.60 |
CANFINHOME | EQ | 17-Jan-2024 | 756.60 | 752.60 | 766.10 | 749.00 | 761.20 | 764.10 | 761.20 | 634008 | 4826.06 | 23058 | 302619 | 47.73 |
CANTABIL | EQ | 17-Jan-2024 | 265.45 | 265.05 | 271.30 | 259.00 | 267.50 | 268.50 | 264.95 | 196112 | 519.60 | 11669 | 68648 | 35.00 |
CAPACITE | EQ | 17-Jan-2024 | 268.65 | 265.00 | 268.00 | 260.60 | 264.00 | 262.30 | 263.29 | 2195958 | 5781.84 | 25387 | 941077 | 42.85 |
CAPLIPOINT | EQ | 17-Jan-2024 | 1475.35 | 1475.00 | 1493.00 | 1436.00 | 1480.00 | 1480.00 | 1468.62 | 129597 | 1903.29 | 13717 | 59316 | 45.77 |
CAPTRUST | EQ | 17-Jan-2024 | 113.30 | 115.00 | 115.00 | 111.50 | 111.85 | 112.55 | 112.86 | 12414 | 14.01 | 514 | 6890 | 55.50 |
CARBORUNIV | EQ | 17-Jan-2024 | 1158.45 | 1157.25 | 1157.25 | 1138.55 | 1142.80 | 1142.95 | 1145.19 | 45747 | 523.89 | 6163 | 24512 | 53.58 |
CAREERP | EQ | 17-Jan-2024 | 227.45 | 225.00 | 232.15 | 222.00 | 230.00 | 229.45 | 227.86 | 43736 | 99.66 | 1343 | 27082 | 61.92 |
CARERATING | EQ | 17-Jan-2024 | 952.90 | 944.00 | 970.00 | 944.00 | 948.00 | 947.65 | 952.53 | 60693 | 578.12 | 9279 | 32315 | 53.24 |
CARTRADE | EQ | 17-Jan-2024 | 700.60 | 690.05 | 713.00 | 690.05 | 703.00 | 702.55 | 702.50 | 110909 | 779.14 | 10316 | 56653 | 51.08 |
CARYSIL | EQ | 17-Jan-2024 | 822.25 | 822.00 | 854.95 | 820.95 | 833.50 | 830.95 | 840.26 | 123234 | 1035.48 | 12835 | 54656 | 44.35 |
CASTROLIND | EQ | 17-Jan-2024 | 173.05 | 171.00 | 172.45 | 167.25 | 167.90 | 167.95 | 168.88 | 4783019 | 8077.54 | 60073 | 2312533 | 48.35 |
CBAZAAR | SM | 17-Jan-2024 | 30.10 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | 29.05 | 32000 | 9.30 | 4 | 32000 | 100.00 |
CCHHL | EQ | 17-Jan-2024 | 15.75 | 15.75 | 15.75 | 15.25 | 15.30 | 15.35 | 15.49 | 216556 | 33.54 | 1427 | 149244 | 68.92 |
CCL | EQ | 17-Jan-2024 | 636.20 | 630.40 | 633.95 | 626.35 | 628.90 | 628.35 | 628.83 | 59105 | 371.67 | 4681 | 31435 | 53.19 |
CDSL | EQ | 17-Jan-2024 | 1881.30 | 1860.00 | 1884.75 | 1842.00 | 1849.00 | 1847.50 | 1855.52 | 599141 | 11117.19 | 37832 | 256319 | 42.78 |
CEATLTD | EQ | 17-Jan-2024 | 2497.50 | 2470.50 | 2533.75 | 2412.00 | 2422.00 | 2423.00 | 2464.10 | 274508 | 6764.14 | 23866 | 95120 | 34.65 |
CELEBRITY | BE | 17-Jan-2024 | 18.30 | 18.05 | 18.25 | 17.65 | 18.00 | 17.95 | 18.01 | 61865 | 11.14 | 210 | - | - |
CELLECOR | SM | 17-Jan-2024 | 311.70 | 303.60 | 316.30 | 303.60 | 308.20 | 308.30 | 311.73 | 49200 | 153.37 | 41 | 27600 | 56.10 |
CELLO | EQ | 17-Jan-2024 | 895.10 | 885.00 | 894.75 | 873.50 | 879.90 | 876.55 | 882.06 | 102542 | 904.49 | 6793 | 52984 | 51.67 |
CELLPOINT | SM | 17-Jan-2024 | 48.80 | 48.00 | 48.95 | 47.00 | 48.55 | 47.65 | 48.05 | 52800 | 25.37 | 37 | 42000 | 79.55 |
CENTENKA | EQ | 17-Jan-2024 | 470.40 | 467.00 | 472.95 | 459.25 | 460.05 | 460.80 | 465.93 | 45024 | 209.78 | 4630 | 23346 | 51.85 |
CENTEXT | EQ | 17-Jan-2024 | 24.45 | 24.10 | 26.85 | 23.75 | 26.85 | 26.85 | 26.28 | 1732362 | 455.23 | 4359 | 1020676 | 58.92 |
CENTRALBK | EQ | 17-Jan-2024 | 53.10 | 52.10 | 52.70 | 51.05 | 51.55 | 51.35 | 51.85 | 25793885 | 13374.31 | 36079 | 8534675 | 33.09 |
CENTRUM | EQ | 17-Jan-2024 | 32.70 | 32.20 | 33.70 | 31.95 | 32.60 | 32.60 | 32.84 | 1361294 | 447.10 | 4811 | 545670 | 40.08 |
CENTUM | EQ | 17-Jan-2024 | 1428.50 | 1426.95 | 1438.95 | 1391.00 | 1421.00 | 1426.90 | 1423.50 | 12686 | 180.58 | 2986 | 7622 | 60.08 |
CENTURYPLY | EQ | 17-Jan-2024 | 778.25 | 776.00 | 792.80 | 758.25 | 779.00 | 785.15 | 779.92 | 396008 | 3088.55 | 32093 | 177768 | 44.89 |
CENTURYTEX | EQ | 17-Jan-2024 | 1434.00 | 1400.10 | 1424.95 | 1385.50 | 1389.00 | 1398.05 | 1405.41 | 138407 | 1945.18 | 6106 | 86619 | 62.58 |
CERA | EQ | 17-Jan-2024 | 8055.80 | 8060.00 | 8070.00 | 7969.55 | 8040.00 | 8027.95 | 8032.55 | 10559 | 848.16 | 4326 | 5601 | 53.04 |
CEREBRAINT | BE | 17-Jan-2024 | 7.55 | 7.85 | 7.90 | 7.25 | 7.90 | 7.90 | 7.78 | 697290 | 54.22 | 786 | - | - |
CESC | EQ | 17-Jan-2024 | 138.85 | 137.95 | 141.40 | 136.15 | 137.95 | 138.35 | 139.19 | 7388183 | 10283.33 | 48060 | 2756257 | 37.31 |
CGCL | EQ | 17-Jan-2024 | 958.00 | 1011.00 | 1049.00 | 982.00 | 985.00 | 988.50 | 1015.33 | 5063610 | 51412.38 | 148379 | 492169 | 9.72 |
CGPOWER | EQ | 17-Jan-2024 | 452.40 | 450.50 | 474.80 | 447.75 | 463.50 | 463.10 | 457.88 | 3791637 | 17361.33 | 59546 | 2715120 | 71.61 |
CHALET | EQ | 17-Jan-2024 | 719.15 | 719.15 | 730.55 | 710.00 | 725.00 | 724.35 | 724.83 | 129102 | 935.77 | 19479 | 56900 | 44.07 |
CHAMBLFERT | EQ | 17-Jan-2024 | 386.80 | 384.30 | 387.00 | 382.65 | 386.10 | 384.95 | 385.04 | 3089785 | 11896.88 | 35058 | 1845495 | 59.73 |
CHAVDA | SM | 17-Jan-2024 | 108.90 | 107.35 | 107.80 | 104.00 | 107.65 | 107.45 | 106.23 | 152000 | 161.46 | 75 | 98000 | 64.47 |
CHEMBOND | EQ | 17-Jan-2024 | 567.05 | 564.00 | 577.00 | 546.95 | 562.00 | 556.10 | 565.47 | 42809 | 242.07 | 4407 | 16171 | 37.77 |
CHEMCON | EQ | 17-Jan-2024 | 282.85 | 279.00 | 283.90 | 278.80 | 283.90 | 281.80 | 281.02 | 68667 | 192.97 | 5305 | 27989 | 40.76 |
CHEMFAB | EQ | 17-Jan-2024 | 392.50 | 386.60 | 410.50 | 386.60 | 400.05 | 400.85 | 401.17 | 38271 | 153.53 | 4527 | 13641 | 35.64 |
CHEMPLASTS | EQ | 17-Jan-2024 | 492.55 | 492.00 | 496.95 | 487.30 | 491.25 | 492.05 | 491.08 | 62446 | 306.66 | 6707 | 28929 | 46.33 |
CHENNPETRO | EQ | 17-Jan-2024 | 840.85 | 839.10 | 873.00 | 831.90 | 856.80 | 855.70 | 855.78 | 1933073 | 16542.78 | 52001 | 452516 | 23.41 |
CHEVIOT | EQ | 17-Jan-2024 | 1483.85 | 1482.20 | 1482.20 | 1427.30 | 1435.00 | 1431.40 | 1444.17 | 6757 | 97.58 | 1151 | 4112 | 60.86 |
CHOICEIN | EQ | 17-Jan-2024 | 539.65 | 539.65 | 542.80 | 532.50 | 536.00 | 535.95 | 537.15 | 457045 | 2455.01 | 13624 | 176893 | 38.70 |
CHOLAFIN | EQ | 17-Jan-2024 | 1299.45 | 1286.50 | 1306.00 | 1280.30 | 1284.00 | 1288.10 | 1297.94 | 2378717 | 30874.21 | 69676 | 1767578 | 74.31 |
CHOLAFIN | N0 | 17-Jan-2024 | 1047.77 | 1048.10 | 1048.10 | 1048.10 | 1048.10 | 1048.10 | 1048.10 | 10 | 0.10 | 1 | 10 | 100.00 |
CHOLAFIN | N3 | 17-Jan-2024 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 15 | 0.15 | 1 | 15 | 100.00 |
CHOLAFIN | N4 | 17-Jan-2024 | 1025.01 | 1020.10 | 1020.10 | 1020.10 | 1020.10 | 1020.10 | 1020.10 | 10 | 0.10 | 1 | 10 | 100.00 |
CHOLAFIN | N6 | 17-Jan-2024 | 1012.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 100 | 1.02 | 1 | 100 | 100.00 |
CHOLAFIN | NC | 17-Jan-2024 | 985.00 | 985.00 | 1000.00 | 985.00 | 1000.00 | 1000.00 | 997.00 | 50 | 0.50 | 4 | 40 | 80.00 |
CHOLAHLDNG | EQ | 17-Jan-2024 | 1021.25 | 1021.30 | 1037.00 | 1012.00 | 1015.05 | 1019.20 | 1025.81 | 77987 | 800.00 | 9120 | 38235 | 49.03 |
CIEINDIA | EQ | 17-Jan-2024 | 491.50 | 487.75 | 494.00 | 482.50 | 490.05 | 492.40 | 489.28 | 434366 | 2125.27 | 23993 | 277562 | 63.90 |
CIGNITITEC | EQ | 17-Jan-2024 | 1043.10 | 1040.00 | 1045.10 | 1011.10 | 1020.00 | 1018.35 | 1027.35 | 123226 | 1265.97 | 8472 | 71862 | 58.32 |
CINELINE | BE | 17-Jan-2024 | 146.80 | 144.00 | 144.25 | 143.90 | 144.10 | 144.10 | 144.06 | 29961 | 43.16 | 33 | - | - |
CINEVISTA | BE | 17-Jan-2024 | 18.15 | 18.15 | 18.50 | 17.80 | 18.00 | 18.00 | 18.11 | 32816 | 5.94 | 116 | - | - |
CIPLA | EQ | 17-Jan-2024 | 1302.35 | 1299.35 | 1312.90 | 1282.10 | 1292.00 | 1294.00 | 1292.84 | 2073596 | 26808.34 | 67478 | 1432537 | 69.08 |
CLEAN | EQ | 17-Jan-2024 | 1504.50 | 1489.00 | 1510.90 | 1470.05 | 1482.00 | 1474.00 | 1482.84 | 113968 | 1689.96 | 18803 | 57600 | 50.54 |
CLEDUCATE | EQ | 17-Jan-2024 | 102.60 | 102.55 | 104.05 | 101.20 | 102.15 | 101.85 | 102.12 | 79534 | 81.22 | 1051 | 50387 | 63.35 |
CLOUD | SM | 17-Jan-2024 | 119.75 | 118.85 | 121.00 | 116.10 | 117.70 | 118.00 | 118.86 | 237000 | 281.69 | 228 | 162000 | 68.35 |
CLSEL | EQ | 17-Jan-2024 | 244.30 | 242.00 | 246.10 | 233.15 | 243.00 | 237.60 | 240.09 | 107634 | 258.42 | 5795 | 49988 | 46.44 |
CLSL | SM | 17-Jan-2024 | 48.00 | 47.15 | 48.90 | 47.15 | 48.00 | 48.00 | 48.11 | 22000 | 10.58 | 10 | 20000 | 90.91 |
CMNL | SM | 17-Jan-2024 | 92.95 | 91.00 | 93.40 | 89.40 | 91.70 | 91.55 | 91.08 | 63000 | 57.38 | 39 | 46500 | 73.81 |
CMRSL | SM | 17-Jan-2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 800 | 1.25 | 1 | 800 | 100.00 |
CMSINFO | EQ | 17-Jan-2024 | 370.00 | 369.95 | 376.50 | 364.20 | 372.60 | 370.80 | 371.63 | 384394 | 1428.51 | 25836 | 192151 | 49.99 |
COALINDIA | EQ | 17-Jan-2024 | 381.90 | 381.80 | 385.35 | 377.20 | 380.55 | 379.65 | 381.88 | 10996538 | 41993.96 | 108392 | 5282385 | 48.04 |
COASTCORP | EQ | 17-Jan-2024 | 321.70 | 318.60 | 330.85 | 316.35 | 322.00 | 318.90 | 322.85 | 61036 | 197.05 | 3865 | 25031 | 41.01 |
COCHINSHIP | EQ | 17-Jan-2024 | 792.15 | 793.00 | 888.00 | 780.00 | 847.25 | 849.10 | 856.00 | 26230941 | 224537.59 | 547369 | 3839918 | 14.64 |
COFFEEDAY | EQ | 17-Jan-2024 | 62.90 | 62.50 | 63.80 | 61.05 | 61.95 | 61.45 | 62.37 | 5382946 | 3357.10 | 13550 | 1859614 | 34.55 |
COFORGE | EQ | 17-Jan-2024 | 6597.00 | 6495.10 | 6662.00 | 6482.00 | 6626.00 | 6626.95 | 6623.50 | 299390 | 19830.09 | 45921 | 120727 | 40.32 |
COLPAL | EQ | 17-Jan-2024 | 2500.15 | 2482.70 | 2513.75 | 2470.00 | 2499.05 | 2499.70 | 2493.61 | 353444 | 8813.51 | 32962 | 189207 | 53.53 |
COMMITTED | SM | 17-Jan-2024 | 58.05 | 57.30 | 61.65 | 57.30 | 58.25 | 58.25 | 58.49 | 27200 | 15.91 | 17 | 19200 | 70.59 |
COMMOIETF | EQ | 17-Jan-2024 | 78.35 | 78.94 | 78.94 | 76.78 | 77.02 | 76.98 | 77.19 | 71144 | 54.91 | 725 | 61015 | 85.76 |
COMPINFO | BZ | 17-Jan-2024 | 9.60 | 9.20 | 9.45 | 9.15 | 9.20 | 9.15 | 9.22 | 158904 | 14.66 | 287 | - | - |
COMPUSOFT | BE | 17-Jan-2024 | 32.35 | 32.35 | 32.50 | 31.30 | 32.00 | 31.75 | 31.94 | 56220 | 17.96 | 510 | - | - |
CONCOR | EQ | 17-Jan-2024 | 882.70 | 880.00 | 881.65 | 843.50 | 849.80 | 850.15 | 862.17 | 1856770 | 16008.51 | 63181 | 1065619 | 57.39 |
CONCORDBIO | EQ | 17-Jan-2024 | 1433.40 | 1403.30 | 1421.30 | 1383.05 | 1389.90 | 1387.90 | 1399.52 | 73660 | 1030.88 | 9795 | 40347 | 54.77 |
CONFIPET | EQ | 17-Jan-2024 | 88.95 | 87.90 | 88.95 | 86.30 | 88.10 | 87.80 | 87.48 | 1743929 | 1525.52 | 9704 | 750247 | 43.02 |
CONSOFINVT | EQ | 17-Jan-2024 | 289.35 | 285.00 | 298.15 | 284.50 | 288.00 | 286.45 | 291.46 | 52620 | 153.37 | 2939 | 26939 | 51.20 |
CONSUMBEES | EQ | 17-Jan-2024 | 105.76 | 105.50 | 105.91 | 105.00 | 105.20 | 105.11 | 105.32 | 21072 | 22.19 | 597 | 15709 | 74.55 |
CONSUMIETF | EQ | 17-Jan-2024 | 98.36 | 98.20 | 98.23 | 97.37 | 97.37 | 97.41 | 97.64 | 5234 | 5.11 | 136 | 3731 | 71.28 |
CONTROLPR | EQ | 17-Jan-2024 | 990.85 | 993.95 | 1010.00 | 970.05 | 1004.00 | 999.75 | 997.91 | 30538 | 304.74 | 7178 | 14758 | 48.33 |
CORALFINAC | EQ | 17-Jan-2024 | 69.90 | 69.90 | 71.50 | 66.75 | 70.50 | 70.00 | 70.07 | 303532 | 212.70 | 2648 | 163900 | 54.00 |
CORDSCABLE | EQ | 17-Jan-2024 | 113.75 | 112.00 | 114.75 | 110.20 | 111.95 | 111.45 | 112.30 | 75415 | 84.69 | 1063 | 49440 | 65.56 |
COROMANDEL | EQ | 17-Jan-2024 | 1187.70 | 1182.00 | 1183.15 | 1159.10 | 1164.75 | 1162.10 | 1166.51 | 216312 | 2523.31 | 20728 | 100718 | 46.56 |
COSMOFIRST | EQ | 17-Jan-2024 | 652.45 | 652.45 | 652.45 | 632.00 | 635.00 | 634.80 | 641.01 | 43293 | 277.51 | 4676 | 26236 | 60.60 |
COUNCODOS | BE | 17-Jan-2024 | 5.35 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 5.25 | 39506 | 2.07 | 74 | - | - |
CPS | SM | 17-Jan-2024 | 390.00 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 600 | 2.31 | 1 | 600 | 100.00 |
CPSEETF | EQ | 17-Jan-2024 | 69.50 | 70.24 | 70.24 | 68.03 | 69.36 | 69.20 | 69.37 | 3546818 | 2460.42 | 8171 | 2538004 | 71.56 |
CRAFTSMAN | EQ | 17-Jan-2024 | 5016.40 | 4970.05 | 5029.80 | 4790.00 | 4844.00 | 4822.70 | 4847.08 | 39544 | 1916.73 | 9195 | 22614 | 57.19 |
CRAYONS | SM | 17-Jan-2024 | 234.55 | 233.00 | 237.00 | 228.00 | 228.00 | 228.35 | 233.75 | 49000 | 114.54 | 45 | 44000 | 89.80 |
CREATIVE | EQ | 17-Jan-2024 | 821.85 | 825.55 | 906.10 | 814.60 | 842.90 | 841.20 | 849.34 | 191064 | 1622.79 | 7034 | 72067 | 37.72 |
CREATIVEYE | EQ | 17-Jan-2024 | 5.20 | 5.20 | 5.20 | 4.65 | 4.65 | 4.65 | 5.10 | 12763 | 0.65 | 60 | 12763 | 100.00 |
CREDITACC | EQ | 17-Jan-2024 | 1704.35 | 1690.05 | 1696.40 | 1650.00 | 1650.00 | 1656.30 | 1662.18 | 270447 | 4495.31 | 27478 | 197791 | 73.13 |
CREDITACC | N3 | 17-Jan-2024 | 1008.00 | 1008.00 | 1008.00 | 1008.00 | 1008.00 | 1008.00 | 1008.00 | 49 | 0.49 | 5 | 49 | 100.00 |
CREDITACC | N5 | 17-Jan-2024 | 1015.00 | 1015.01 | 1015.01 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 106 | 1.08 | 5 | 106 | 100.00 |
CREDITACC | ND | 17-Jan-2024 | 1008.16 | 1008.40 | 1008.43 | 1008.40 | 1008.43 | 1008.43 | 1008.43 | 425 | 4.29 | 7 | 425 | 100.00 |
CREST | EQ | 17-Jan-2024 | 302.75 | 296.15 | 318.95 | 296.15 | 302.00 | 310.30 | 305.69 | 98354 | 300.66 | 5106 | 57180 | 58.14 |
CRISIL | EQ | 17-Jan-2024 | 4067.95 | 4067.95 | 4109.00 | 4009.55 | 4109.00 | 4102.25 | 4071.36 | 19595 | 797.78 | 6884 | 10072 | 51.40 |
CROMPTON | EQ | 17-Jan-2024 | 320.45 | 317.00 | 321.45 | 313.35 | 316.40 | 316.85 | 317.85 | 1518201 | 4825.59 | 30916 | 834154 | 54.94 |
CROWN | BE | 17-Jan-2024 | 121.05 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 38186 | 45.31 | 61 | - | - |
CSBBANK | EQ | 17-Jan-2024 | 385.80 | 382.00 | 383.80 | 375.90 | 376.50 | 377.50 | 379.42 | 177059 | 671.80 | 10069 | 80818 | 45.64 |
CSLFINANCE | EQ | 17-Jan-2024 | 431.50 | 425.10 | 430.00 | 415.30 | 422.90 | 417.70 | 420.39 | 64246 | 270.09 | 4101 | 33302 | 51.84 |
CTE | EQ | 17-Jan-2024 | 76.85 | 77.00 | 84.00 | 75.75 | 80.70 | 79.80 | 81.00 | 305181 | 247.21 | 3173 | 131414 | 43.06 |
CUB | EQ | 17-Jan-2024 | 150.25 | 148.00 | 149.05 | 143.40 | 144.70 | 144.25 | 146.16 | 4506573 | 6586.68 | 24433 | 2133317 | 47.34 |
CUBEXTUB | BE | 17-Jan-2024 | 67.95 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 10681 | 7.11 | 51 | - | - |
CUMMINSIND | EQ | 17-Jan-2024 | 2019.80 | 2000.00 | 2024.00 | 1978.20 | 2004.75 | 2009.90 | 2008.71 | 242049 | 4862.06 | 23646 | 134664 | 55.64 |
CUPID | BE | 17-Jan-2024 | 1850.40 | 1942.90 | 1942.90 | 1880.00 | 1942.90 | 1942.80 | 1940.00 | 201957 | 3917.96 | 3609 | - | - |
CYBERMEDIA | EQ | 17-Jan-2024 | 31.55 | 31.70 | 32.30 | 31.00 | 31.90 | 32.05 | 31.83 | 79483 | 25.30 | 510 | 49184 | 61.88 |
CYBERTECH | EQ | 17-Jan-2024 | 199.50 | 198.70 | 202.90 | 192.15 | 196.40 | 195.05 | 198.24 | 168730 | 334.49 | 9499 | 67347 | 39.91 |
CYIENT | EQ | 17-Jan-2024 | 2278.90 | 2260.00 | 2300.00 | 2226.20 | 2290.30 | 2272.65 | 2267.87 | 328023 | 7439.12 | 16832 | 272963 | 83.21 |
CYIENTDLM | EQ | 17-Jan-2024 | 691.45 | 677.70 | 692.00 | 670.40 | 675.00 | 678.90 | 684.31 | 213553 | 1461.37 | 16627 | 79567 | 37.26 |
DABUR | EQ | 17-Jan-2024 | 558.80 | 557.85 | 557.85 | 546.10 | 550.10 | 549.45 | 551.18 | 2075918 | 11442.09 | 60816 | 1044397 | 50.31 |
DALBHARAT | EQ | 17-Jan-2024 | 2258.35 | 2258.35 | 2275.70 | 2181.00 | 2200.00 | 2191.70 | 2227.24 | 354131 | 7887.36 | 32920 | 185672 | 52.43 |
DALMIASUG | EQ | 17-Jan-2024 | 399.35 | 398.60 | 401.00 | 390.85 | 394.00 | 394.20 | 396.61 | 68067 | 269.96 | 3812 | 35352 | 51.94 |
DAMODARIND | EQ | 17-Jan-2024 | 55.30 | 54.10 | 58.00 | 54.10 | 56.55 | 55.75 | 56.41 | 54193 | 30.57 | 713 | 32719 | 60.37 |
DANGEE | BE | 17-Jan-2024 | 11.50 | 11.65 | 11.70 | 11.25 | 11.65 | 11.55 | 11.47 | 174779 | 20.05 | 454 | - | - |
DATAMATICS | EQ | 17-Jan-2024 | 730.90 | 702.35 | 734.00 | 702.35 | 719.85 | 716.95 | 718.43 | 136933 | 983.77 | 13868 | 54731 | 39.97 |
DATAPATTNS | EQ | 17-Jan-2024 | 1923.80 | 1905.00 | 1980.00 | 1881.70 | 1978.00 | 1976.15 | 1962.51 | 207091 | 4064.19 | 20234 | 111248 | 53.72 |
DBCORP | EQ | 17-Jan-2024 | 312.00 | 307.00 | 309.85 | 299.20 | 303.85 | 306.05 | 304.14 | 257852 | 784.23 | 4911 | 167123 | 64.81 |
DBL | EQ | 17-Jan-2024 | 396.55 | 391.10 | 399.45 | 387.10 | 388.45 | 389.65 | 392.64 | 467772 | 1836.65 | 17103 | 186331 | 39.83 |
DBOL | EQ | 17-Jan-2024 | 149.15 | 148.60 | 151.75 | 148.00 | 150.70 | 150.00 | 149.91 | 129402 | 193.99 | 6558 | 66969 | 51.75 |
DBREALTY | EQ | 17-Jan-2024 | 233.45 | 233.00 | 240.75 | 221.15 | 227.00 | 226.80 | 230.70 | 6217153 | 14342.67 | 31330 | 3318633 | 53.38 |
DBSTOCKBRO | BE | 17-Jan-2024 | 39.45 | 38.70 | 41.10 | 38.05 | 39.20 | 40.40 | 40.43 | 40658 | 16.44 | 121 | - | - |
DCAL | EQ | 17-Jan-2024 | 192.10 | 189.00 | 196.55 | 187.05 | 193.50 | 192.75 | 191.51 | 1130965 | 2165.95 | 21142 | 499874 | 44.20 |
DCBBANK | EQ | 17-Jan-2024 | 151.90 | 150.45 | 155.10 | 148.55 | 150.50 | 149.85 | 150.83 | 5754262 | 8679.03 | 51495 | 2945221 | 51.18 |
DCI | EQ | 17-Jan-2024 | 207.90 | 197.50 | 217.00 | 197.50 | 217.00 | 207.60 | 202.33 | 24797 | 50.17 | 816 | 15379 | 62.02 |
DCM | EQ | 17-Jan-2024 | 83.60 | 84.50 | 86.30 | 81.80 | 82.90 | 82.50 | 83.33 | 125674 | 104.73 | 1454 | 60706 | 48.30 |
DCMFINSERV | BE | 17-Jan-2024 | 5.40 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 5.40 | 11856 | 0.64 | 40 | - | - |
DCMNVL | EQ | 17-Jan-2024 | 179.00 | 175.50 | 178.45 | 174.50 | 175.25 | 175.10 | 176.44 | 32128 | 56.69 | 1030 | 22845 | 71.11 |
DCMSHRIRAM | EQ | 17-Jan-2024 | 1017.80 | 1017.05 | 1024.95 | 976.50 | 987.00 | 985.75 | 1003.73 | 125524 | 1259.92 | 11716 | 52493 | 41.82 |
DCMSRIND | EQ | 17-Jan-2024 | 166.05 | 165.50 | 173.25 | 163.85 | 167.90 | 168.80 | 169.49 | 406634 | 689.21 | 5275 | 214800 | 52.82 |
DCW | EQ | 17-Jan-2024 | 62.60 | 61.90 | 62.25 | 59.60 | 60.00 | 60.20 | 61.10 | 4804126 | 2935.15 | 14237 | 2210947 | 46.02 |
DCXINDIA | EQ | 17-Jan-2024 | 370.95 | 369.35 | 372.05 | 360.00 | 361.25 | 361.20 | 365.16 | 826201 | 3016.99 | 19897 | 327445 | 39.63 |
DECCANCE | EQ | 17-Jan-2024 | 610.40 | 609.00 | 609.90 | 595.00 | 598.00 | 595.60 | 601.71 | 14065 | 84.63 | 1612 | 8330 | 59.23 |
DEEPAKFERT | EQ | 17-Jan-2024 | 662.25 | 660.00 | 661.90 | 649.05 | 653.95 | 653.60 | 655.34 | 362609 | 2376.31 | 15897 | 162428 | 44.79 |
DEEPAKNTR | EQ | 17-Jan-2024 | 2403.20 | 2381.00 | 2420.35 | 2317.00 | 2331.90 | 2325.35 | 2360.45 | 367496 | 8674.56 | 31500 | 141633 | 38.54 |
DEEPENR | EQ | 17-Jan-2024 | 193.75 | 192.70 | 196.80 | 189.05 | 192.25 | 193.05 | 192.92 | 30551 | 58.94 | 1554 | 17032 | 55.75 |
DEEPINDS | EQ | 17-Jan-2024 | 261.95 | 258.05 | 266.50 | 254.55 | 265.95 | 264.50 | 260.02 | 220169 | 572.49 | 9525 | 96528 | 43.84 |
DELHIVERY | EQ | 17-Jan-2024 | 409.75 | 406.05 | 410.45 | 402.50 | 404.75 | 403.95 | 405.31 | 432307 | 1752.18 | 11332 | 245120 | 56.70 |
DELPHIFX | EQ | 17-Jan-2024 | 299.55 | 297.00 | 302.00 | 294.40 | 296.00 | 295.45 | 296.85 | 19171 | 56.91 | 646 | 14109 | 73.60 |
DELTACORP | EQ | 17-Jan-2024 | 149.65 | 147.25 | 149.25 | 145.35 | 146.10 | 146.35 | 147.41 | 1836472 | 2707.07 | 14888 | 902255 | 49.13 |
DELTAMAGNT | EQ | 17-Jan-2024 | 99.70 | 96.00 | 100.40 | 96.00 | 98.50 | 98.60 | 98.16 | 12973 | 12.73 | 465 | 6687 | 51.55 |
DEN | EQ | 17-Jan-2024 | 60.40 | 59.30 | 63.65 | 58.65 | 61.65 | 61.70 | 62.02 | 9060787 | 5619.80 | 22504 | 2282056 | 25.19 |
DENEERS | SM | 17-Jan-2024 | 226.50 | 225.00 | 225.05 | 219.90 | 225.05 | 225.05 | 222.70 | 7200 | 16.03 | 11 | 4200 | 58.33 |
DENORA | EQ | 17-Jan-2024 | 1568.00 | 1559.00 | 1570.40 | 1542.25 | 1545.00 | 1555.00 | 1556.87 | 10612 | 165.22 | 1856 | 5434 | 51.21 |
DENTALKART | SM | 17-Jan-2024 | 629.95 | 625.10 | 640.00 | 608.35 | 626.30 | 625.60 | 619.39 | 8000 | 49.55 | 31 | 6000 | 75.00 |
DESTINY | SM | 17-Jan-2024 | 34.50 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 36.13 | 9000 | 3.25 | 3 | 9000 | 100.00 |
DEVIT | BE | 17-Jan-2024 | 148.25 | 144.05 | 149.40 | 144.05 | 148.80 | 146.85 | 146.29 | 16561 | 24.23 | 135 | - | - |
DEVYANI | EQ | 17-Jan-2024 | 187.20 | 186.95 | 187.80 | 185.15 | 186.55 | 186.70 | 186.51 | 1417488 | 2643.72 | 17665 | 977701 | 68.97 |
DGCONTENT | EQ | 17-Jan-2024 | 19.90 | 20.00 | 20.00 | 19.50 | 20.00 | 19.85 | 19.88 | 18933 | 3.76 | 94 | 13849 | 73.15 |
DHAMPURSUG | EQ | 17-Jan-2024 | 265.25 | 259.35 | 263.85 | 258.75 | 262.40 | 262.55 | 261.57 | 235208 | 615.24 | 6642 | 91340 | 38.83 |
DHANBANK | EQ | 17-Jan-2024 | 40.85 | 40.50 | 42.00 | 39.20 | 40.00 | 40.05 | 40.83 | 4575822 | 1868.34 | 11329 | 2259194 | 49.37 |
DHANI | EQ | 17-Jan-2024 | 40.55 | 39.95 | 40.55 | 39.50 | 39.70 | 39.65 | 39.94 | 1673068 | 668.28 | 5468 | 878336 | 52.50 |
DHANILOANS | N7 | 17-Jan-2024 | 1085.00 | 1086.00 | 1086.00 | 1085.00 | 1085.00 | 1085.00 | 1085.09 | 110 | 1.19 | 2 | 110 | 100.00 |
DHANILOANS | N8 | 17-Jan-2024 | 1655.00 | 1655.00 | 1655.00 | 1655.00 | 1655.00 | 1655.00 | 1655.00 | 263 | 4.35 | 1 | 263 | 100.00 |
DHANILOANS | NF | 17-Jan-2024 | 998.00 | 976.70 | 976.70 | 976.35 | 976.35 | 976.65 | 976.66 | 40 | 0.39 | 2 | 40 | 100.00 |
DHANUKA | EQ | 17-Jan-2024 | 1261.55 | 1237.00 | 1272.00 | 1219.20 | 1265.50 | 1261.85 | 1255.26 | 44947 | 564.20 | 8750 | 20186 | 44.91 |
DHARMAJ | EQ | 17-Jan-2024 | 259.95 | 256.05 | 266.45 | 255.05 | 264.00 | 264.50 | 259.88 | 129208 | 335.78 | 8018 | 62659 | 48.49 |
DHRUV | EQ | 17-Jan-2024 | 62.15 | 62.30 | 63.95 | 60.75 | 62.55 | 62.80 | 62.46 | 72431 | 45.24 | 749 | 49104 | 67.79 |
DHUNINV | EQ | 17-Jan-2024 | 1224.90 | 1249.95 | 1249.95 | 1191.00 | 1205.00 | 1202.40 | 1209.80 | 3452 | 41.76 | 546 | 1873 | 54.26 |
DIACABS | BE | 17-Jan-2024 | 202.75 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 200 | 0.41 | 11 | - | - |
DIAMINESQ | EQ | 17-Jan-2024 | 529.95 | 521.05 | 538.95 | 511.05 | 522.40 | 527.70 | 522.65 | 18129 | 94.75 | 2460 | 9340 | 51.52 |
DIAMONDYD | EQ | 17-Jan-2024 | 1259.55 | 1224.90 | 1255.05 | 1206.25 | 1235.00 | 1243.15 | 1232.63 | 91973 | 1133.69 | 12134 | 35019 | 38.08 |
DICIND | EQ | 17-Jan-2024 | 534.80 | 533.85 | 538.90 | 516.15 | 524.10 | 525.30 | 530.39 | 16718 | 88.67 | 1540 | 10474 | 62.65 |
DIGIDRIVE | BE | 17-Jan-2024 | 80.20 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 6811 | 5.19 | 228 | - | - |
DIGIKORE | SM | 17-Jan-2024 | 429.00 | 425.00 | 471.90 | 424.00 | 471.90 | 471.90 | 465.88 | 152800 | 711.87 | 144 | 120800 | 79.06 |
DIGISPICE | EQ | 17-Jan-2024 | 30.60 | 30.70 | 32.00 | 30.25 | 30.75 | 30.65 | 31.14 | 207451 | 64.61 | 1259 | 117666 | 56.72 |
DIGJAMLMTD | BE | 17-Jan-2024 | 84.00 | 84.00 | 85.90 | 81.45 | 85.00 | 85.00 | 84.25 | 1714 | 1.44 | 41 | - | - |
DIL | EQ | 17-Jan-2024 | 9.35 | 9.45 | 9.50 | 9.25 | 9.40 | 9.35 | 9.36 | 1960630 | 183.57 | 2905 | 1144462 | 58.37 |
DISHTV | EQ | 17-Jan-2024 | 21.25 | 20.45 | 21.75 | 20.35 | 20.50 | 20.45 | 21.02 | 48383122 | 10172.35 | 37355 | 22405541 | 46.31 |
DIVGIITTS | EQ | 17-Jan-2024 | 1000.60 | 992.00 | 1020.00 | 987.10 | 1005.00 | 993.15 | 1007.23 | 48512 | 488.63 | 4541 | 34653 | 71.43 |
DIVISLAB | EQ | 17-Jan-2024 | 3814.50 | 3810.10 | 3819.90 | 3717.35 | 3732.00 | 3728.80 | 3754.57 | 574671 | 21576.41 | 60689 | 316725 | 55.11 |
DIVOPPBEES | EQ | 17-Jan-2024 | 70.21 | 70.10 | 70.90 | 68.51 | 70.90 | 69.89 | 70.19 | 69472 | 48.76 | 908 | 59226 | 85.25 |
DIXON | EQ | 17-Jan-2024 | 6343.60 | 6290.00 | 6398.00 | 6219.50 | 6375.00 | 6367.70 | 6357.65 | 203515 | 12938.77 | 28613 | 53287 | 26.18 |
DJML | EQ | 17-Jan-2024 | 151.95 | 152.10 | 156.00 | 150.55 | 154.00 | 153.80 | 153.20 | 6937 | 10.63 | 337 | 3686 | 53.14 |
DLF | EQ | 17-Jan-2024 | 786.85 | 780.00 | 790.00 | 771.05 | 777.10 | 775.30 | 778.82 | 6183356 | 48157.28 | 97419 | 3543702 | 57.31 |
DLINKINDIA | EQ | 17-Jan-2024 | 331.25 | 328.95 | 329.90 | 322.70 | 329.00 | 328.10 | 327.43 | 127092 | 416.14 | 6689 | 55119 | 43.37 |
DMART | EQ | 17-Jan-2024 | 3828.30 | 3750.00 | 3811.90 | 3750.00 | 3782.00 | 3786.45 | 3798.42 | 516399 | 19614.99 | 37585 | 429406 | 83.15 |
DMCC | EQ | 17-Jan-2024 | 345.20 | 345.00 | 350.10 | 332.10 | 341.85 | 336.05 | 343.18 | 44403 | 152.38 | 4750 | 18791 | 42.32 |
DNAMEDIA | BE | 17-Jan-2024 | 4.90 | 4.90 | 4.90 | 4.80 | 4.85 | 4.85 | 4.82 | 9702 | 0.47 | 30 | - | - |
DODLA | EQ | 17-Jan-2024 | 831.45 | 832.00 | 849.00 | 823.25 | 833.00 | 831.40 | 836.66 | 59534 | 498.10 | 10007 | 23995 | 40.30 |
DOLATALGO | EQ | 17-Jan-2024 | 65.65 | 65.45 | 66.20 | 63.90 | 64.75 | 64.55 | 64.89 | 313735 | 203.60 | 2729 | 168123 | 53.59 |
DOLLAR | EQ | 17-Jan-2024 | 459.95 | 455.90 | 456.20 | 443.45 | 449.00 | 446.25 | 449.52 | 71717 | 322.38 | 6290 | 32782 | 45.71 |
DOLLEX | SM | 17-Jan-2024 | 49.45 | 49.40 | 50.00 | 48.40 | 49.75 | 49.05 | 49.40 | 72000 | 35.57 | 17 | 32000 | 44.44 |
DOLPHIN | BE | 17-Jan-2024 | 1625.65 | 1658.15 | 1658.15 | 1658.15 | 1658.15 | 1658.15 | 1658.15 | 108 | 1.79 | 14 | - | - |
DOMS | EQ | 17-Jan-2024 | 1486.35 | 1459.95 | 1460.00 | 1420.00 | 1445.00 | 1447.75 | 1439.24 | 442540 | 6369.22 | 38292 | 293994 | 66.43 |
DONEAR | EQ | 17-Jan-2024 | 105.95 | 105.00 | 106.10 | 100.95 | 101.55 | 101.50 | 102.91 | 512256 | 527.18 | 5599 | 193583 | 37.79 |
DPABHUSHAN | EQ | 17-Jan-2024 | 705.05 | 702.00 | 715.00 | 693.00 | 702.20 | 704.60 | 702.43 | 6371 | 44.75 | 426 | 3429 | 53.82 |
DPSCLTD | EQ | 17-Jan-2024 | 19.10 | 19.00 | 19.10 | 18.80 | 19.05 | 18.90 | 18.96 | 542792 | 102.94 | 2260 | 388722 | 71.62 |
DPWIRES | EQ | 17-Jan-2024 | 570.55 | 574.90 | 574.90 | 560.00 | 562.65 | 565.80 | 564.92 | 18387 | 103.87 | 2041 | 9446 | 51.37 |
DRCSYSTEMS | BE | 17-Jan-2024 | 50.70 | 50.70 | 50.70 | 50.40 | 50.40 | 50.40 | 50.63 | 33588 | 17.01 | 132 | - | - |
DREAMFOLKS | EQ | 17-Jan-2024 | 555.00 | 551.90 | 557.00 | 542.80 | 544.45 | 543.90 | 548.00 | 177605 | 973.27 | 11496 | 80958 | 45.58 |
DREDGECORP | EQ | 17-Jan-2024 | 816.05 | 800.00 | 882.95 | 787.60 | 876.50 | 861.75 | 839.26 | 2383014 | 19999.65 | 73749 | 503851 | 21.14 |
DRL | ST | 17-Jan-2024 | 13.80 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3000 | 0.43 | 1 | 3000 | 100.00 |
DRONE | SM | 17-Jan-2024 | 157.50 | 157.00 | 159.50 | 152.00 | 156.95 | 153.70 | 156.99 | 56000 | 87.91 | 56 | 39000 | 69.64 |
DRREDDY | EQ | 17-Jan-2024 | 5758.15 | 5740.00 | 5740.00 | 5627.00 | 5638.20 | 5649.95 | 5673.11 | 355792 | 20184.49 | 45857 | 221768 | 62.33 |
DSPBANKETF | EQ | 17-Jan-2024 | 48.53 | 48.80 | 48.80 | 46.30 | 47.80 | 46.62 | 46.91 | 167437 | 78.54 | 1147 | 120812 | 72.15 |
DSPGOLDETF | EQ | 17-Jan-2024 | 62.45 | 60.82 | 62.80 | 60.82 | 62.00 | 62.00 | 61.96 | 3915 | 2.43 | 35 | 3718 | 94.97 |
DSPITETF | EQ | 17-Jan-2024 | 36.90 | 36.90 | 37.30 | 36.86 | 36.86 | 37.02 | 37.09 | 26342 | 9.77 | 148 | 19059 | 72.35 |
DSPN50ETF | EQ | 17-Jan-2024 | 225.59 | 223.69 | 223.94 | 220.58 | 220.58 | 220.70 | 222.10 | 2478 | 5.50 | 108 | 1709 | 68.97 |
DSPNEWETF | EQ | 17-Jan-2024 | 277.56 | 275.30 | 275.62 | 272.96 | 273.15 | 273.07 | 274.19 | 24767 | 67.91 | 234 | 24549 | 99.12 |
DSPPSBKETF | EQ | 17-Jan-2024 | 58.49 | 57.86 | 59.00 | 57.86 | 57.99 | 58.04 | 58.47 | 5543 | 3.24 | 108 | 2779 | 50.14 |
DSPPVBKETF | EQ | 17-Jan-2024 | 24.61 | 24.90 | 24.90 | 23.92 | 24.00 | 23.96 | 24.04 | 2060984 | 495.41 | 546 | 2043237 | 99.14 |
DSPQ50ETF | EQ | 17-Jan-2024 | 210.86 | 210.00 | 210.18 | 207.67 | 208.92 | 208.98 | 209.38 | 3383 | 7.08 | 103 | 1251 | 36.98 |
DSPSENXETF | EQ | 17-Jan-2024 | 73.11 | 72.48 | 72.48 | 71.50 | 71.86 | 71.89 | 71.90 | 756 | 0.54 | 58 | 470 | 62.17 |
DSPSILVETF | EQ | 17-Jan-2024 | 71.10 | 70.51 | 70.55 | 70.11 | 70.35 | 70.32 | 70.31 | 9219 | 6.48 | 99 | 7683 | 83.34 |
DSSL | EQ | 17-Jan-2024 | 656.95 | 659.40 | 703.35 | 640.00 | 693.00 | 691.00 | 674.81 | 38002 | 256.44 | 5045 | 22075 | 58.09 |
DTIL | EQ | 17-Jan-2024 | 229.35 | 228.50 | 228.50 | 222.40 | 224.15 | 224.05 | 225.54 | 11789 | 26.59 | 857 | 7149 | 60.64 |
DUCOL | SM | 17-Jan-2024 | 112.90 | 110.60 | 112.90 | 109.95 | 110.05 | 110.95 | 111.21 | 40000 | 44.48 | 41 | 33600 | 84.00 |
DUCON | BE | 17-Jan-2024 | 12.40 | 11.90 | 12.40 | 11.80 | 12.15 | 12.00 | 12.01 | 725115 | 87.12 | 1053 | - | - |
DUGLOBAL | SM | 17-Jan-2024 | 57.00 | 57.00 | 58.40 | 55.00 | 55.50 | 55.50 | 56.66 | 30000 | 17.00 | 12 | 25000 | 83.33 |
DVL | EQ | 17-Jan-2024 | 340.80 | 335.00 | 341.70 | 330.70 | 335.40 | 334.25 | 335.78 | 96303 | 323.37 | 5875 | 43515 | 45.19 |
DWARKESH | EQ | 17-Jan-2024 | 85.55 | 85.00 | 85.70 | 84.55 | 85.00 | 84.90 | 85.03 | 561792 | 477.71 | 5554 | 287106 | 51.11 |
DYCL | EQ | 17-Jan-2024 | 452.80 | 445.00 | 451.65 | 440.10 | 446.40 | 443.25 | 444.06 | 26633 | 118.27 | 2104 | 19125 | 71.81 |
DYNAMATECH | EQ | 17-Jan-2024 | 5341.70 | 5345.00 | 5345.00 | 5212.00 | 5279.00 | 5250.85 | 5266.88 | 4727 | 248.97 | 1763 | 2023 | 42.80 |
DYNAMIC | SM | 17-Jan-2024 | 124.60 | 124.60 | 124.60 | 117.40 | 117.40 | 118.15 | 119.01 | 9000 | 10.71 | 9 | 9000 | 100.00 |
DYNPRO | EQ | 17-Jan-2024 | 280.80 | 280.40 | 283.80 | 275.00 | 279.80 | 279.20 | 280.07 | 17395 | 48.72 | 1319 | 10279 | 59.09 |
E2E | BE | 17-Jan-2024 | 810.00 | 793.80 | 793.80 | 793.80 | 793.80 | 793.80 | 793.80 | 8731 | 69.31 | 226 | - | - |
EASEMYTRIP | EQ | 17-Jan-2024 | 48.20 | 48.00 | 48.20 | 45.70 | 46.00 | 45.95 | 46.92 | 20460551 | 9600.44 | 59174 | 13412232 | 65.55 |
EBBETF0425 | EQ | 17-Jan-2024 | 1178.31 | 1177.61 | 1178.99 | 1177.05 | 1178.50 | 1177.15 | 1177.58 | 6901 | 81.26 | 78 | 6655 | 96.44 |
EBBETF0430 | EQ | 17-Jan-2024 | 1327.44 | 1287.60 | 1327.44 | 1287.60 | 1326.98 | 1326.29 | 1326.32 | 6664 | 88.39 | 271 | 6108 | 91.66 |
EBBETF0431 | EQ | 17-Jan-2024 | 1180.92 | 1180.07 | 1182.99 | 1180.02 | 1180.02 | 1180.54 | 1180.23 | 4581 | 54.07 | 66 | 4552 | 99.37 |
EBBETF0433 | EQ | 17-Jan-2024 | 1077.53 | 1076.01 | 1077.00 | 1075.06 | 1075.32 | 1075.54 | 1076.28 | 838 | 9.02 | 41 | 784 | 93.56 |
ECLERX | EQ | 17-Jan-2024 | 2749.55 | 2749.55 | 2750.00 | 2690.75 | 2702.50 | 2703.55 | 2710.58 | 57753 | 1565.44 | 10495 | 32232 | 55.81 |
ECLFINANCE | NJ | 17-Jan-2024 | 983.10 | 983.10 | 983.10 | 975.00 | 983.00 | 983.00 | 981.50 | 340 | 3.34 | 14 | 275 | 80.88 |
ECLFINANCE | NK | 17-Jan-2024 | 993.73 | 1000.00 | 1002.00 | 1000.00 | 1000.00 | 1000.00 | 1000.25 | 861 | 8.61 | 10 | 650 | 75.49 |
ECLFINANCE | NR | 17-Jan-2024 | 1014.48 | 1013.99 | 1013.99 | 1004.00 | 1004.60 | 1005.85 | 1008.09 | 321 | 3.24 | 13 | 279 | 86.92 |
ECLFINANCE | NS | 17-Jan-2024 | 1011.99 | 1000.02 | 1014.00 | 999.03 | 1014.00 | 1014.00 | 1006.93 | 104 | 1.05 | 6 | 45 | 43.27 |
EDELWEISS | EQ | 17-Jan-2024 | 75.65 | 75.00 | 75.10 | 73.25 | 73.80 | 73.80 | 73.99 | 4102687 | 3035.53 | 17744 | 2033427 | 49.56 |
EDUCOMP | BZ | 17-Jan-2024 | 3.70 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 40543 | 1.56 | 43 | - | - |
EFACTOR | SM | 17-Jan-2024 | 170.00 | 170.00 | 171.00 | 161.65 | 165.95 | 165.70 | 166.05 | 56000 | 92.99 | 35 | 49600 | 88.57 |
EFORCE | SM | 17-Jan-2024 | 118.10 | 113.05 | 122.90 | 113.05 | 117.90 | 118.80 | 119.05 | 187200 | 222.87 | 151 | 115200 | 61.54 |
EGOLD | EQ | 17-Jan-2024 | 64.35 | 64.05 | 64.05 | 63.90 | 63.95 | 63.95 | 64.00 | 381 | 0.24 | 9 | 380 | 99.74 |
EICHERMOT | EQ | 17-Jan-2024 | 3792.30 | 3731.00 | 3772.00 | 3720.00 | 3746.25 | 3751.10 | 3753.56 | 585284 | 21968.97 | 53650 | 382099 | 65.28 |
EIDPARRY | EQ | 17-Jan-2024 | 580.55 | 580.00 | 581.80 | 570.20 | 575.00 | 576.65 | 577.87 | 294534 | 1702.02 | 17831 | 172060 | 58.42 |
EIFFL | EQ | 17-Jan-2024 | 144.15 | 142.00 | 146.85 | 141.65 | 142.75 | 143.10 | 144.79 | 19362 | 28.03 | 287 | 17562 | 90.70 |
EIHAHOTELS | EQ | 17-Jan-2024 | 534.05 | 524.10 | 547.00 | 523.55 | 528.00 | 530.10 | 537.12 | 66473 | 357.04 | 6986 | 35620 | 53.59 |
EIHOTEL | EQ | 17-Jan-2024 | 289.25 | 286.00 | 289.30 | 280.95 | 283.50 | 283.35 | 285.36 | 925643 | 2641.41 | 24422 | 626298 | 67.66 |
EIMCOELECO | BE | 17-Jan-2024 | 1613.35 | 1550.00 | 1678.75 | 1535.05 | 1630.00 | 1642.60 | 1623.26 | 3693 | 59.95 | 201 | - | - |
EKC | EQ | 17-Jan-2024 | 140.35 | 138.75 | 139.60 | 135.55 | 136.80 | 136.35 | 137.67 | 963888 | 1327.03 | 11068 | 451340 | 46.82 |
ELDEHSG | EQ | 17-Jan-2024 | 783.55 | 776.90 | 833.95 | 775.80 | 805.00 | 801.60 | 806.50 | 9280 | 74.84 | 1428 | 3944 | 42.50 |
ELECON | EQ | 17-Jan-2024 | 1033.20 | 1025.00 | 1042.05 | 1010.00 | 1023.00 | 1018.80 | 1022.54 | 290190 | 2967.32 | 22142 | 102012 | 35.15 |
ELECTCAST | EQ | 17-Jan-2024 | 132.65 | 131.00 | 138.00 | 130.00 | 135.95 | 134.85 | 135.45 | 5895119 | 7984.81 | 28413 | 3354128 | 56.90 |
ELECTHERM | BE | 17-Jan-2024 | 304.05 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | 5630 | 17.46 | 79 | - | - |
ELGIEQUIP | EQ | 17-Jan-2024 | 543.05 | 543.00 | 548.00 | 535.00 | 543.40 | 541.75 | 541.36 | 120498 | 652.33 | 9270 | 53943 | 44.77 |
ELGIRUBCO | BE | 17-Jan-2024 | 54.45 | 54.45 | 55.90 | 52.95 | 54.10 | 54.20 | 54.59 | 21325 | 11.64 | 189 | - | - |
ELIN | EQ | 17-Jan-2024 | 160.80 | 159.35 | 163.80 | 157.20 | 161.40 | 162.10 | 160.43 | 540591 | 867.30 | 17969 | 161181 | 29.82 |
EMAMILTD | EQ | 17-Jan-2024 | 527.65 | 528.10 | 532.00 | 512.50 | 515.00 | 514.75 | 519.95 | 603094 | 3135.76 | 21189 | 381610 | 63.28 |
EMAMIPAP | EQ | 17-Jan-2024 | 122.90 | 123.00 | 123.55 | 118.60 | 119.00 | 118.95 | 120.20 | 75167 | 90.35 | 1521 | 52228 | 69.48 |
EMAMIREAL | BE | 17-Jan-2024 | 113.35 | 108.10 | 112.70 | 107.70 | 111.55 | 110.70 | 109.36 | 82260 | 89.96 | 753 | - | - |
EMBASSY | RR | 17-Jan-2024 | 349.99 | 349.00 | 356.10 | 345.75 | 350.26 | 351.51 | 350.98 | 6341638 | 22257.70 | 47243 | 5216490 | 82.26 |
EMIL | EQ | 17-Jan-2024 | 230.65 | 226.00 | 230.00 | 223.10 | 224.70 | 224.20 | 225.44 | 257625 | 580.78 | 4691 | 167523 | 65.03 |
EMKAY | BE | 17-Jan-2024 | 141.65 | 141.65 | 141.65 | 135.50 | 139.00 | 138.50 | 138.38 | 39253 | 54.32 | 293 | - | - |
EMKAYTOOLS | SM | 17-Jan-2024 | 700.50 | 700.50 | 719.00 | 685.00 | 715.00 | 715.00 | 704.88 | 1200 | 8.46 | 4 | 900 | 75.00 |
EMMBI | EQ | 17-Jan-2024 | 108.85 | 107.60 | 112.15 | 107.30 | 110.00 | 109.10 | 109.86 | 60324 | 66.27 | 1025 | 23564 | 39.06 |
EMSLIMITED | EQ | 17-Jan-2024 | 442.90 | 435.00 | 442.75 | 434.95 | 437.40 | 436.90 | 437.81 | 238143 | 1042.60 | 3924 | 152676 | 64.11 |
EMUDHRA | EQ | 17-Jan-2024 | 475.15 | 465.00 | 484.95 | 461.10 | 483.00 | 481.25 | 472.20 | 176903 | 835.34 | 15908 | 78959 | 44.63 |
ENDURANCE | EQ | 17-Jan-2024 | 1952.35 | 1952.00 | 2088.00 | 1914.85 | 2040.00 | 2042.10 | 1980.49 | 537069 | 10636.62 | 40319 | 298081 | 55.50 |
ENERGYDEV | BE | 17-Jan-2024 | 26.15 | 26.05 | 26.05 | 25.00 | 25.60 | 25.20 | 25.41 | 111796 | 28.41 | 579 | - | - |
ENGINERSIN | EQ | 17-Jan-2024 | 219.85 | 217.00 | 227.80 | 213.00 | 218.45 | 217.80 | 220.76 | 9817388 | 21672.65 | 60509 | 2267402 | 23.10 |
ENIL | EQ | 17-Jan-2024 | 237.35 | 233.05 | 259.70 | 230.60 | 246.50 | 244.70 | 250.29 | 919791 | 2302.16 | 32627 | 217337 | 23.63 |
EPIGRAL | EQ | 17-Jan-2024 | 1022.30 | 1010.00 | 1019.95 | 997.15 | 1010.00 | 1013.15 | 1007.72 | 56042 | 564.75 | 7738 | 24900 | 44.43 |
EPL | EQ | 17-Jan-2024 | 199.45 | 197.80 | 200.10 | 196.20 | 197.40 | 197.65 | 197.91 | 794649 | 1572.68 | 12472 | 508248 | 63.96 |
EQUIPPP | BE | 17-Jan-2024 | 30.70 | 30.60 | 30.60 | 29.30 | 29.50 | 29.55 | 29.81 | 57163 | 17.04 | 150 | - | - |
EQUITASBNK | EQ | 17-Jan-2024 | 114.10 | 112.50 | 113.45 | 109.55 | 110.05 | 110.00 | 111.17 | 3153291 | 3505.42 | 20600 | 1659724 | 52.63 |
ERFLNCDI | N6 | 17-Jan-2024 | 998.00 | 1008.00 | 1009.80 | 1008.00 | 1009.80 | 1009.56 | 1009.12 | 200 | 2.02 | 4 | 200 | 100.00 |
ERIS | EQ | 17-Jan-2024 | 903.40 | 899.50 | 909.90 | 867.00 | 896.35 | 903.10 | 900.19 | 52730 | 474.67 | 8052 | 20743 | 39.34 |
EROSMEDIA | EQ | 17-Jan-2024 | 24.85 | 24.85 | 26.35 | 24.35 | 25.40 | 25.30 | 25.49 | 1223348 | 311.87 | 3224 | 575029 | 47.00 |
ESABINDIA | EQ | 17-Jan-2024 | 5638.25 | 5659.00 | 5659.00 | 5551.00 | 5630.00 | 5618.40 | 5596.62 | 2487 | 139.19 | 771 | 1484 | 59.67 |
ESAFSFB | EQ | 17-Jan-2024 | 70.20 | 70.00 | 71.80 | 69.35 | 70.05 | 69.90 | 70.10 | 1729192 | 1212.19 | 7089 | 888599 | 51.39 |
ESCORTS | EQ | 17-Jan-2024 | 2957.85 | 2915.00 | 2969.40 | 2890.00 | 2893.95 | 2900.60 | 2921.44 | 225541 | 6589.04 | 19977 | 75289 | 33.38 |
ESFL | SM | 17-Jan-2024 | 217.35 | 215.00 | 218.90 | 209.00 | 212.85 | 211.95 | 213.31 | 116400 | 248.30 | 95 | 84000 | 72.16 |
ESG | EQ | 17-Jan-2024 | 36.24 | 35.92 | 36.11 | 35.62 | 35.70 | 35.69 | 35.82 | 12468 | 4.47 | 191 | 9050 | 72.59 |
ESILVER | EQ | 17-Jan-2024 | 73.99 | 74.20 | 74.36 | 73.10 | 73.40 | 73.33 | 73.50 | 5460 | 4.01 | 68 | 3713 | 68.00 |
ESSARSHPNG | EQ | 17-Jan-2024 | 30.65 | 29.50 | 30.95 | 29.50 | 30.00 | 29.95 | 30.27 | 409833 | 124.05 | 2501 | 263438 | 64.28 |
ESSENTIA | BE | 17-Jan-2024 | 7.35 | 7.00 | 7.70 | 7.00 | 7.70 | 7.70 | 7.26 | 10514046 | 763.70 | 8148 | - | - |
ESTER | EQ | 17-Jan-2024 | 102.50 | 101.30 | 104.10 | 99.90 | 101.90 | 100.80 | 101.38 | 220252 | 223.29 | 4349 | 114409 | 51.94 |
ETHOSLTD | EQ | 17-Jan-2024 | 2400.25 | 2400.25 | 2430.00 | 2275.00 | 2349.00 | 2309.30 | 2346.64 | 112462 | 2639.08 | 17008 | 57812 | 51.41 |
EUROBOND | SM | 17-Jan-2024 | 180.00 | 174.05 | 184.85 | 174.05 | 180.00 | 180.00 | 178.88 | 6000 | 10.73 | 6 | 5000 | 83.33 |
EUROTEXIND | EQ | 17-Jan-2024 | 12.75 | 12.75 | 12.95 | 12.25 | 12.85 | 12.85 | 12.61 | 1853 | 0.23 | 123 | 827 | 44.63 |
EVEREADY | EQ | 17-Jan-2024 | 344.15 | 342.20 | 351.95 | 340.60 | 345.45 | 343.90 | 345.02 | 446707 | 1541.24 | 11639 | 353940 | 79.23 |
EVERESTIND | EQ | 17-Jan-2024 | 1331.75 | 1321.95 | 1334.00 | 1288.00 | 1301.00 | 1302.90 | 1305.65 | 13389 | 174.81 | 2349 | 5961 | 44.52 |
EXCEL | BE | 17-Jan-2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4098689 | 20.49 | 1310 | - | - |
EXCELINDUS | EQ | 17-Jan-2024 | 925.70 | 912.00 | 924.70 | 874.20 | 888.00 | 882.30 | 895.01 | 50773 | 454.42 | 3085 | 39422 | 77.64 |
EXIDEIND | EQ | 17-Jan-2024 | 325.80 | 321.95 | 324.90 | 314.25 | 319.60 | 319.40 | 320.04 | 4636107 | 14837.52 | 67109 | 2514119 | 54.23 |
EXPLEOSOL | EQ | 17-Jan-2024 | 1410.45 | 1401.00 | 1410.55 | 1385.00 | 1399.00 | 1399.70 | 1395.21 | 20252 | 282.56 | 2870 | 12441 | 61.43 |
EXXARO | EQ | 17-Jan-2024 | 120.15 | 119.00 | 119.25 | 117.30 | 117.50 | 117.60 | 118.15 | 82092 | 96.99 | 1715 | 47906 | 58.36 |
FACT | EQ | 17-Jan-2024 | 805.85 | 799.00 | 819.50 | 790.95 | 804.10 | 805.70 | 806.32 | 783382 | 6316.53 | 25702 | 135396 | 17.28 |
FAIRCHEMOR | EQ | 17-Jan-2024 | 1283.40 | 1280.00 | 1300.95 | 1234.05 | 1241.00 | 1244.45 | 1267.75 | 26657 | 337.95 | 4812 | 14354 | 53.85 |
FAZE3Q | EQ | 17-Jan-2024 | 436.20 | 434.70 | 443.80 | 430.00 | 440.75 | 432.80 | 434.30 | 11253 | 48.87 | 1570 | 5449 | 48.42 |
FCL | EQ | 17-Jan-2024 | 335.80 | 335.00 | 335.95 | 329.25 | 331.40 | 331.45 | 332.68 | 369005 | 1227.60 | 13392 | 158495 | 42.95 |
FCONSUMER | BE | 17-Jan-2024 | 0.90 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | 0.88 | 2710811 | 23.94 | 1062 | - | - |
FCSSOFT | EQ | 17-Jan-2024 | 5.10 | 5.00 | 5.30 | 4.85 | 5.10 | 5.10 | 5.13 | 32608603 | 1671.53 | 15819 | 14019357 | 42.99 |
FDC | EQ | 17-Jan-2024 | 415.30 | 408.00 | 424.00 | 407.45 | 418.90 | 418.30 | 416.26 | 316052 | 1315.59 | 17026 | 109893 | 34.77 |
FEDERALBNK | EQ | 17-Jan-2024 | 149.70 | 149.50 | 149.50 | 143.85 | 146.20 | 145.90 | 146.46 | 48678947 | 71293.41 | 294530 | 20637405 | 42.39 |
FEDFINA | EQ | 17-Jan-2024 | 139.35 | 139.00 | 139.40 | 136.05 | 136.80 | 136.75 | 137.88 | 997700 | 1375.67 | 9473 | 583315 | 58.47 |
FELDVR | BE | 17-Jan-2024 | 6.20 | 6.20 | 6.40 | 6.05 | 6.30 | 6.20 | 6.15 | 7079 | 0.44 | 59 | - | - |
FELIX | SM | 17-Jan-2024 | 360.85 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | 2000 | 6.86 | 2 | 2000 | 100.00 |
FIBERWEB | EQ | 17-Jan-2024 | 36.45 | 35.30 | 36.80 | 35.25 | 36.00 | 35.60 | 35.99 | 92671 | 33.36 | 950 | 50434 | 54.42 |
FIDEL | SM | 17-Jan-2024 | 122.65 | 126.65 | 126.65 | 115.00 | 119.75 | 118.50 | 118.66 | 37000 | 43.90 | 35 | 27000 | 72.97 |
FIEMIND | EQ | 17-Jan-2024 | 2420.30 | 2419.95 | 2426.45 | 2371.00 | 2384.85 | 2382.70 | 2392.58 | 69561 | 1664.30 | 12395 | 31465 | 45.23 |
FILATEX | EQ | 17-Jan-2024 | 52.65 | 52.00 | 54.85 | 51.55 | 53.70 | 53.70 | 53.41 | 4096777 | 2188.23 | 8710 | 1919925 | 46.86 |
FINCABLES | EQ | 17-Jan-2024 | 1053.10 | 1044.95 | 1065.00 | 1044.00 | 1057.80 | 1057.20 | 1055.65 | 138468 | 1461.74 | 14633 | 60026 | 43.35 |
FINEORG | EQ | 17-Jan-2024 | 4657.55 | 4649.00 | 4694.50 | 4580.00 | 4609.80 | 4601.55 | 4628.77 | 24906 | 1152.84 | 7356 | 12822 | 51.48 |
FINIETF | EQ | 17-Jan-2024 | 22.87 | 22.91 | 22.91 | 22.63 | 22.68 | 22.67 | 22.73 | 58625 | 13.32 | 530 | 44883 | 76.56 |
FINOPB | EQ | 17-Jan-2024 | 297.15 | 297.10 | 297.10 | 287.35 | 291.00 | 290.75 | 291.38 | 125094 | 364.50 | 6069 | 59298 | 47.40 |
FINPIPE | EQ | 17-Jan-2024 | 235.85 | 233.00 | 233.00 | 226.00 | 227.15 | 226.85 | 228.66 | 699480 | 1599.44 | 19477 | 305939 | 43.74 |
FIVESTAR | EQ | 17-Jan-2024 | 742.40 | 735.20 | 739.00 | 725.50 | 730.10 | 730.10 | 730.35 | 301088 | 2199.00 | 21329 | 216230 | 71.82 |
FLAIR | EQ | 17-Jan-2024 | 346.05 | 344.00 | 346.00 | 340.00 | 341.15 | 341.05 | 342.61 | 189685 | 649.87 | 6177 | 105068 | 55.39 |
FLEXITUFF | EQ | 17-Jan-2024 | 50.05 | 50.05 | 50.05 | 48.55 | 49.50 | 49.40 | 49.36 | 7305 | 3.61 | 175 | 4665 | 63.86 |
FLFL | BZ | 17-Jan-2024 | 2.80 | 2.80 | 2.85 | 2.70 | 2.75 | 2.70 | 2.74 | 578007 | 15.86 | 270 | - | - |
FLUOROCHEM | EQ | 17-Jan-2024 | 3411.55 | 3380.00 | 3447.05 | 3364.55 | 3431.95 | 3404.90 | 3401.39 | 51396 | 1748.18 | 9107 | 24114 | 46.92 |
FMCGIETF | EQ | 17-Jan-2024 | 586.20 | 585.00 | 589.92 | 581.27 | 582.00 | 582.03 | 582.69 | 5710 | 33.27 | 372 | 3683 | 64.50 |
FMGOETZE | EQ | 17-Jan-2024 | 381.40 | 377.00 | 378.55 | 371.00 | 374.00 | 373.40 | 374.51 | 175333 | 656.64 | 9361 | 89684 | 51.15 |
FMNL | EQ | 17-Jan-2024 | 9.35 | 9.30 | 9.80 | 9.10 | 9.80 | 9.80 | 9.58 | 279125 | 26.74 | 559 | 206063 | 73.82 |
FOCE | SM | 17-Jan-2024 | 790.00 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 400 | 3.16 | 1 | 400 | 100.00 |
FOCUS | EQ | 17-Jan-2024 | 203.80 | 201.00 | 204.00 | 194.20 | 198.00 | 197.00 | 197.45 | 318722 | 629.32 | 8460 | 207322 | 65.05 |
FOODSIN | EQ | 17-Jan-2024 | 170.95 | 169.90 | 173.00 | 167.00 | 168.45 | 167.75 | 169.74 | 244240 | 414.58 | 6321 | 129549 | 53.04 |
FORTIS | EQ | 17-Jan-2024 | 417.15 | 415.90 | 421.50 | 413.70 | 418.50 | 418.75 | 418.98 | 807963 | 3385.24 | 14317 | 589795 | 73.00 |
FOSECOIND | EQ | 17-Jan-2024 | 3699.20 | 3701.70 | 3723.50 | 3630.00 | 3650.00 | 3640.40 | 3653.85 | 1590 | 58.10 | 584 | 1046 | 65.79 |
FROG | SM | 17-Jan-2024 | 186.65 | 185.65 | 188.00 | 182.00 | 182.00 | 182.30 | 184.92 | 26400 | 48.82 | 64 | 20800 | 78.79 |
FSC | BZ | 17-Jan-2024 | 10.55 | 10.40 | 10.40 | 10.05 | 10.05 | 10.05 | 10.05 | 24450 | 2.46 | 117 | - | - |
FSL | EQ | 17-Jan-2024 | 201.85 | 200.00 | 205.70 | 197.05 | 199.00 | 199.95 | 201.44 | 3842796 | 7740.90 | 34739 | 1080096 | 28.11 |
FUSION | EQ | 17-Jan-2024 | 635.70 | 632.00 | 664.20 | 625.00 | 637.95 | 636.80 | 645.23 | 453126 | 2923.70 | 20120 | 189353 | 41.79 |
GABRIEL | EQ | 17-Jan-2024 | 379.60 | 375.00 | 377.65 | 370.00 | 372.90 | 371.45 | 372.67 | 264746 | 986.63 | 19383 | 163824 | 61.88 |
GAEL | EQ | 17-Jan-2024 | 345.60 | 345.00 | 348.90 | 337.25 | 338.90 | 338.25 | 341.05 | 268913 | 917.14 | 10984 | 135079 | 50.23 |
GAIL | EQ | 17-Jan-2024 | 166.90 | 165.50 | 169.00 | 163.60 | 164.65 | 164.10 | 166.27 | 31113706 | 51731.99 | 111281 | 14378001 | 46.21 |
GALAXYSURF | EQ | 17-Jan-2024 | 2756.50 | 2756.50 | 2768.45 | 2679.95 | 2712.90 | 2689.50 | 2715.46 | 22110 | 600.39 | 4564 | 11628 | 52.59 |
GALLANTT | EQ | 17-Jan-2024 | 180.05 | 183.05 | 185.70 | 174.75 | 175.30 | 175.90 | 180.51 | 431052 | 778.08 | 4999 | 218806 | 50.76 |
GANDHAR | EQ | 17-Jan-2024 | 257.95 | 256.95 | 260.65 | 253.00 | 255.15 | 254.70 | 256.66 | 814025 | 2089.30 | 16090 | 261270 | 32.10 |
GANDHITUBE | EQ | 17-Jan-2024 | 757.15 | 750.00 | 755.20 | 740.00 | 750.00 | 744.15 | 746.71 | 6534 | 48.79 | 924 | 3617 | 55.36 |
GANECOS | EQ | 17-Jan-2024 | 983.85 | 982.95 | 1010.00 | 973.60 | 983.75 | 992.90 | 987.67 | 78113 | 771.50 | 6051 | 58893 | 75.39 |
GANESHBE | EQ | 17-Jan-2024 | 162.15 | 160.00 | 163.00 | 155.80 | 158.00 | 157.35 | 159.22 | 290755 | 462.95 | 11084 | 149516 | 51.42 |
GANESHHOUC | EQ | 17-Jan-2024 | 451.35 | 453.70 | 531.00 | 445.60 | 517.80 | 513.95 | 507.09 | 3572598 | 18116.37 | 110298 | 568319 | 15.91 |
GANGAFORGE | BE | 17-Jan-2024 | 9.80 | 9.80 | 10.25 | 9.35 | 10.25 | 10.25 | 9.96 | 2976687 | 296.44 | 4070 | - | - |
GANGESSECU | EQ | 17-Jan-2024 | 124.00 | 125.95 | 125.95 | 121.55 | 122.05 | 122.05 | 122.70 | 3554 | 4.36 | 87 | 2987 | 84.05 |
GARFIBRES | EQ | 17-Jan-2024 | 3457.15 | 3442.70 | 3473.70 | 3405.55 | 3407.15 | 3415.20 | 3432.37 | 6050 | 207.66 | 2281 | 2900 | 47.93 |
GATECH | BE | 17-Jan-2024 | 2.25 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 15032 | 0.35 | 4 | - | - |
GATECHDVR | EQ | 17-Jan-2024 | 7.70 | 7.90 | 7.90 | 7.65 | 7.65 | 7.70 | 7.76 | 104172 | 8.08 | 786 | 85413 | 81.99 |
GATEWAY | EQ | 17-Jan-2024 | 113.70 | 111.05 | 114.45 | 110.00 | 112.40 | 112.30 | 112.29 | 908493 | 1020.13 | 8941 | 369572 | 40.68 |
GAYAHWS | BE | 17-Jan-2024 | 1.10 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 1.10 | 829356 | 9.13 | 499 | - | - |
GEECEE | EQ | 17-Jan-2024 | 252.10 | 253.45 | 259.90 | 246.65 | 257.00 | 257.05 | 254.88 | 31036 | 79.10 | 3745 | 13276 | 42.78 |
GEEKAYWIRE | BE | 17-Jan-2024 | 93.90 | 93.80 | 94.00 | 93.50 | 94.00 | 94.00 | 93.90 | 28769 | 27.02 | 255 | - | - |
GENCON | BE | 17-Jan-2024 | 42.20 | 42.65 | 42.65 | 41.30 | 42.40 | 42.00 | 42.13 | 40032 | 16.87 | 143 | - | - |
GENESYS | EQ | 17-Jan-2024 | 496.40 | 493.10 | 522.90 | 490.20 | 498.00 | 497.05 | 506.36 | 241104 | 1220.87 | 15777 | 92497 | 38.36 |
GENSOL | BE | 17-Jan-2024 | 829.35 | 827.90 | 836.95 | 818.00 | 820.00 | 822.30 | 825.29 | 33018 | 272.50 | 976 | - | - |
GENUSPAPER | EQ | 17-Jan-2024 | 20.30 | 20.20 | 20.80 | 19.90 | 20.05 | 20.05 | 20.30 | 1849917 | 375.44 | 4252 | 451042 | 24.38 |
GENUSPOWER | EQ | 17-Jan-2024 | 244.40 | 241.80 | 256.00 | 240.00 | 250.00 | 248.30 | 250.25 | 524787 | 1313.28 | 9429 | 315125 | 60.05 |
GEOJITFSL | EQ | 17-Jan-2024 | 81.30 | 80.50 | 81.75 | 79.10 | 79.55 | 79.90 | 80.50 | 2679962 | 2157.49 | 15218 | 526818 | 19.66 |
GEPIL | EQ | 17-Jan-2024 | 260.35 | 260.00 | 260.90 | 248.15 | 249.00 | 249.10 | 253.53 | 526957 | 1336.01 | 13762 | 237688 | 45.11 |
GESHIP | EQ | 17-Jan-2024 | 976.25 | 968.85 | 986.00 | 943.60 | 952.00 | 951.45 | 967.54 | 612333 | 5924.54 | 30089 | 278966 | 45.56 |
GET&D | BE | 17-Jan-2024 | 649.95 | 651.90 | 655.05 | 642.05 | 654.85 | 650.70 | 650.50 | 79015 | 513.99 | 4300 | - | - |
GFLLIMITED | EQ | 17-Jan-2024 | 96.15 | 96.20 | 98.00 | 94.60 | 95.90 | 96.00 | 96.31 | 114754 | 110.52 | 2019 | 63949 | 55.73 |
GHCL | EQ | 17-Jan-2024 | 606.80 | 606.80 | 610.45 | 590.20 | 595.95 | 594.75 | 602.22 | 198588 | 1195.93 | 10159 | 99783 | 50.25 |
GHCLTEXTIL | EQ | 17-Jan-2024 | 79.35 | 79.95 | 79.95 | 76.50 | 78.30 | 77.75 | 77.91 | 620900 | 483.74 | 5434 | 377793 | 60.85 |
GICHSGFIN | EQ | 17-Jan-2024 | 245.00 | 241.75 | 245.65 | 235.00 | 238.60 | 237.85 | 240.25 | 620893 | 1491.69 | 13788 | 261045 | 42.04 |
GICL | SM | 17-Jan-2024 | 53.55 | 53.00 | 56.20 | 52.00 | 56.20 | 55.90 | 53.96 | 330000 | 178.06 | 57 | 258000 | 78.18 |
GICRE | EQ | 17-Jan-2024 | 310.30 | 308.50 | 322.60 | 306.05 | 308.90 | 309.45 | 316.20 | 2229727 | 7050.49 | 41455 | 738168 | 33.11 |
GILLANDERS | EQ | 17-Jan-2024 | 126.55 | 123.80 | 139.00 | 121.50 | 134.40 | 133.70 | 132.44 | 252762 | 334.75 | 3728 | 108827 | 43.06 |
GILLETTE | EQ | 17-Jan-2024 | 6605.50 | 6549.95 | 6689.95 | 6510.30 | 6562.00 | 6568.95 | 6615.42 | 45663 | 3020.80 | 9442 | 30260 | 66.27 |
GILT5YBEES | EQ | 17-Jan-2024 | 54.52 | 54.52 | 54.57 | 54.49 | 54.50 | 54.49 | 54.55 | 338123 | 184.44 | 496 | 255067 | 75.44 |
GINNIFILA | EQ | 17-Jan-2024 | 35.00 | 33.75 | 36.40 | 33.75 | 35.55 | 35.60 | 35.31 | 209786 | 74.07 | 1141 | 131747 | 62.80 |
GIPCL | EQ | 17-Jan-2024 | 178.40 | 176.85 | 184.30 | 176.20 | 176.50 | 176.90 | 180.30 | 1140313 | 2056.03 | 17821 | 399750 | 35.06 |
GIRIRAJ | ST | 17-Jan-2024 | 784.95 | 824.15 | 824.15 | 824.15 | 824.15 | 824.15 | 824.15 | 2000 | 16.48 | 4 | 2000 | 100.00 |
GKWLIMITED | BE | 17-Jan-2024 | 1491.25 | 1421.00 | 1525.00 | 1421.00 | 1500.00 | 1500.00 | 1487.20 | 2815 | 41.86 | 57 | - | - |
GLAND | EQ | 17-Jan-2024 | 1935.35 | 1930.00 | 1963.45 | 1910.00 | 1960.75 | 1953.90 | 1933.44 | 259628 | 5019.76 | 16045 | 171301 | 65.98 |
GLAXO | EQ | 17-Jan-2024 | 2253.05 | 2247.00 | 2334.00 | 2240.65 | 2270.00 | 2270.30 | 2280.80 | 352667 | 8043.64 | 23020 | 229679 | 65.13 |
GLENMARK | EQ | 17-Jan-2024 | 889.15 | 888.50 | 890.15 | 867.65 | 876.75 | 872.20 | 877.29 | 714859 | 6271.40 | 22572 | 300010 | 41.97 |
GLFL | BE | 17-Jan-2024 | 7.40 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 61542 | 4.77 | 44 | - | - |
GLOBAL | EQ | 17-Jan-2024 | 315.00 | 310.00 | 323.30 | 305.00 | 318.70 | 318.40 | 316.82 | 82007 | 259.81 | 6962 | 37843 | 46.15 |
GLOBALPET | SM | 17-Jan-2024 | 108.75 | 108.00 | 108.00 | 104.15 | 104.15 | 104.20 | 106.08 | 28500 | 30.23 | 16 | 25500 | 89.47 |
GLOBALVECT | BE | 17-Jan-2024 | 128.70 | 128.65 | 128.65 | 122.55 | 123.55 | 124.05 | 124.46 | 14410 | 17.94 | 270 | - | - |
GLOBE | BE | 17-Jan-2024 | 4.40 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 38568 | 1.68 | 110 | - | - |
GLOBUSSPR | EQ | 17-Jan-2024 | 830.40 | 830.00 | 834.85 | 823.55 | 829.00 | 827.25 | 827.90 | 76564 | 633.87 | 6500 | 41647 | 54.40 |
GLS | EQ | 17-Jan-2024 | 756.20 | 754.00 | 758.80 | 745.15 | 748.00 | 751.65 | 752.45 | 87841 | 660.96 | 4142 | 48585 | 55.31 |
GMBREW | EQ | 17-Jan-2024 | 670.50 | 670.05 | 672.00 | 663.00 | 666.50 | 664.85 | 666.47 | 28590 | 190.54 | 2835 | 13055 | 45.66 |
GMDCLTD | EQ | 17-Jan-2024 | 465.90 | 462.65 | 469.15 | 455.40 | 463.00 | 463.45 | 463.26 | 2551196 | 11818.65 | 46761 | 776876 | 30.45 |
GMMPFAUDLR | EQ | 17-Jan-2024 | 1563.15 | 1550.00 | 1558.80 | 1501.00 | 1516.85 | 1511.65 | 1525.20 | 177137 | 2701.70 | 18115 | 118741 | 67.03 |
GMRINFRA | EQ | 17-Jan-2024 | 84.35 | 84.35 | 85.70 | 82.70 | 83.50 | 83.40 | 84.30 | 31240324 | 26336.97 | 56581 | 14349948 | 45.93 |
GMRP&UI | EQ | 17-Jan-2024 | 52.00 | 51.35 | 52.45 | 50.40 | 51.00 | 50.65 | 51.28 | 1589661 | 815.18 | 6750 | 1132956 | 71.27 |
GNA | EQ | 17-Jan-2024 | 480.15 | 476.05 | 480.00 | 467.15 | 471.00 | 470.85 | 471.74 | 123686 | 583.47 | 9354 | 65925 | 53.30 |
GNFC | EQ | 17-Jan-2024 | 750.55 | 742.25 | 755.00 | 734.20 | 736.60 | 736.95 | 743.17 | 635330 | 4721.56 | 23047 | 278959 | 43.91 |
GOACARBON | EQ | 17-Jan-2024 | 606.35 | 624.85 | 727.60 | 624.85 | 727.60 | 721.15 | 692.72 | 3910818 | 27091.03 | 106200 | 623662 | 15.95 |
GOCLCORP | EQ | 17-Jan-2024 | 488.20 | 495.00 | 502.00 | 474.00 | 477.00 | 476.95 | 484.76 | 95087 | 460.94 | 7031 | 56043 | 58.94 |
GOCOLORS | EQ | 17-Jan-2024 | 1180.40 | 1190.90 | 1190.90 | 1126.05 | 1180.10 | 1163.75 | 1154.93 | 152729 | 1763.92 | 23743 | 90259 | 59.10 |
GODFRYPHLP | EQ | 17-Jan-2024 | 2131.45 | 2111.40 | 2156.60 | 2106.00 | 2142.00 | 2130.30 | 2135.18 | 36303 | 775.13 | 7326 | 20090 | 55.34 |
GODHA | BE | 17-Jan-2024 | 0.65 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 0.62 | 3596909 | 22.19 | 659 | - | - |
GODREJAGRO | EQ | 17-Jan-2024 | 551.30 | 546.95 | 558.95 | 543.50 | 546.30 | 546.20 | 549.78 | 141788 | 779.52 | 11768 | 47672 | 33.62 |
GODREJCP | EQ | 17-Jan-2024 | 1122.80 | 1101.60 | 1123.55 | 1096.30 | 1100.00 | 1100.50 | 1109.31 | 1949800 | 21629.26 | 60236 | 1531882 | 78.57 |
GODREJIND | EQ | 17-Jan-2024 | 845.90 | 845.90 | 845.90 | 800.00 | 811.15 | 814.00 | 820.48 | 521781 | 4281.12 | 25223 | 252243 | 48.34 |
GODREJPROP | EQ | 17-Jan-2024 | 2304.15 | 2290.00 | 2327.35 | 2274.05 | 2319.70 | 2318.90 | 2314.35 | 572136 | 13241.23 | 38185 | 309973 | 54.18 |
GOKEX | EQ | 17-Jan-2024 | 913.65 | 905.00 | 906.35 | 881.90 | 897.00 | 895.45 | 892.03 | 196539 | 1753.19 | 23133 | 88885 | 45.23 |
GOKUL | EQ | 17-Jan-2024 | 58.15 | 58.15 | 60.00 | 55.40 | 58.90 | 58.35 | 58.10 | 336560 | 195.54 | 2214 | 182297 | 54.16 |
GOKULAGRO | EQ | 17-Jan-2024 | 128.45 | 127.65 | 127.80 | 124.50 | 126.20 | 125.70 | 125.85 | 180270 | 226.87 | 4574 | 82625 | 45.83 |
GOLDBEES | EQ | 17-Jan-2024 | 53.05 | 52.85 | 52.85 | 52.59 | 52.70 | 52.67 | 52.70 | 4241987 | 2235.39 | 31217 | 3520483 | 82.99 |
GOLDENTOBC | BZ | 17-Jan-2024 | 55.80 | 53.05 | 55.50 | 53.05 | 54.85 | 54.85 | 53.97 | 7144 | 3.86 | 64 | - | - |
GOLDETF | EQ | 17-Jan-2024 | 62.88 | 62.72 | 63.06 | 62.00 | 62.39 | 62.38 | 62.35 | 58648 | 36.57 | 1092 | 40675 | 69.35 |
GOLDIAM | EQ | 17-Jan-2024 | 171.90 | 171.15 | 172.75 | 169.50 | 171.00 | 171.05 | 171.46 | 277218 | 475.32 | 3793 | 142249 | 51.31 |
GOLDIETF | EQ | 17-Jan-2024 | 54.70 | 54.54 | 54.66 | 54.13 | 54.34 | 54.33 | 54.33 | 605100 | 328.77 | 4582 | 556407 | 91.95 |
GOLDSHARE | EQ | 17-Jan-2024 | 53.25 | 53.15 | 53.20 | 52.80 | 53.05 | 52.90 | 52.95 | 57785 | 30.60 | 875 | 38140 | 66.00 |
GOLDSTAR | ST | 17-Jan-2024 | 16.45 | 16.25 | 16.30 | 15.65 | 15.75 | 15.75 | 15.92 | 56250 | 8.96 | 5 | 45000 | 80.00 |
GOLDTECH | BE | 17-Jan-2024 | 166.60 | 163.30 | 165.00 | 163.30 | 163.30 | 163.30 | 163.46 | 17582 | 28.74 | 58 | - | - |
GOODLUCK | EQ | 17-Jan-2024 | 1098.95 | 1089.00 | 1090.50 | 1059.80 | 1089.00 | 1081.55 | 1078.53 | 233986 | 2523.60 | 14823 | 84992 | 36.32 |
GOYALALUM | BE | 17-Jan-2024 | 11.45 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 37278 | 4.19 | 170 | - | - |
GOYALSALT | SM | 17-Jan-2024 | 210.90 | 212.35 | 212.55 | 205.00 | 208.50 | 208.45 | 208.65 | 33000 | 68.85 | 11 | 24000 | 72.73 |
GPIL | EQ | 17-Jan-2024 | 756.65 | 751.65 | 769.90 | 730.15 | 737.00 | 738.75 | 748.31 | 390375 | 2921.20 | 20910 | 218528 | 55.98 |
GPPL | EQ | 17-Jan-2024 | 164.85 | 161.95 | 165.60 | 160.00 | 161.10 | 161.25 | 163.06 | 2618189 | 4269.17 | 25756 | 1271054 | 48.55 |
GPTINFRA | BE | 17-Jan-2024 | 167.00 | 168.80 | 169.80 | 163.70 | 169.00 | 169.00 | 165.28 | 195304 | 322.80 | 93 | - | - |
GRANULES | EQ | 17-Jan-2024 | 427.95 | 427.00 | 427.00 | 419.25 | 422.50 | 420.65 | 422.06 | 1302545 | 5497.48 | 23708 | 459579 | 35.28 |
GRAPHISAD | SM | 17-Jan-2024 | 70.10 | 70.20 | 71.00 | 67.00 | 69.55 | 68.80 | 69.38 | 81600 | 56.61 | 65 | 54000 | 66.18 |
GRAPHITE | EQ | 17-Jan-2024 | 551.55 | 547.85 | 569.30 | 542.00 | 559.00 | 556.90 | 560.48 | 1605079 | 8996.14 | 37489 | 389541 | 24.27 |
GRASIM | EQ | 17-Jan-2024 | 2115.20 | 2112.60 | 2115.20 | 2056.00 | 2070.90 | 2067.85 | 2078.96 | 733818 | 15255.80 | 42758 | 367137 | 50.03 |
GRASIM-RE | BE | 17-Jan-2024 | 303.20 | 320.05 | 370.00 | 320.05 | 350.00 | 345.65 | 342.27 | 658385 | 2253.47 | 9699 | - | - |
GRAVITA | EQ | 17-Jan-2024 | 1063.60 | 1067.00 | 1069.95 | 1021.75 | 1031.05 | 1028.45 | 1033.62 | 159788 | 1651.59 | 17775 | 69619 | 43.57 |
GREAVESCOT | EQ | 17-Jan-2024 | 149.95 | 147.65 | 154.00 | 146.90 | 150.50 | 149.30 | 150.71 | 1667606 | 2513.29 | 17077 | 664515 | 39.85 |
GREENCHEF | SM | 17-Jan-2024 | 112.90 | 102.60 | 109.20 | 102.60 | 107.00 | 107.00 | 106.56 | 41600 | 44.33 | 50 | 32000 | 76.92 |
GREENLAM | EQ | 17-Jan-2024 | 523.55 | 523.35 | 538.45 | 518.30 | 532.70 | 524.80 | 530.21 | 45918 | 243.46 | 5846 | 19441 | 42.34 |
GREENPANEL | EQ | 17-Jan-2024 | 410.40 | 410.35 | 412.85 | 402.50 | 406.90 | 404.10 | 407.23 | 174242 | 709.57 | 10408 | 79512 | 45.63 |
GREENPLY | EQ | 17-Jan-2024 | 243.15 | 242.85 | 245.90 | 235.00 | 240.05 | 238.80 | 240.54 | 254341 | 611.80 | 11509 | 101214 | 39.79 |
GREENPOWER | EQ | 17-Jan-2024 | 22.85 | 22.65 | 23.40 | 22.25 | 22.75 | 22.75 | 22.89 | 5840651 | 1337.20 | 17617 | 3579527 | 61.29 |
GRINDWELL | EQ | 17-Jan-2024 | 2276.00 | 2261.10 | 2289.30 | 2250.10 | 2280.00 | 2269.95 | 2271.04 | 15243 | 346.17 | 5493 | 8473 | 55.59 |
GRINFRA | EQ | 17-Jan-2024 | 1139.40 | 1139.00 | 1162.00 | 1118.00 | 1154.00 | 1151.85 | 1146.40 | 98565 | 1129.94 | 7630 | 45894 | 46.56 |
GRMOVER | EQ | 17-Jan-2024 | 190.45 | 190.45 | 190.75 | 188.00 | 189.50 | 189.05 | 189.16 | 63796 | 120.67 | 3054 | 36399 | 57.06 |
GROBTEA | EQ | 17-Jan-2024 | 969.40 | 967.95 | 994.95 | 962.00 | 968.00 | 975.25 | 971.56 | 585 | 5.68 | 195 | 354 | 60.51 |
GRPLTD | EQ | 17-Jan-2024 | 4903.15 | 4940.70 | 4940.70 | 4750.00 | 4750.00 | 4750.00 | 4870.57 | 11 | 0.54 | 9 | 9 | 81.82 |
GRSE | EQ | 17-Jan-2024 | 883.70 | 881.00 | 921.50 | 870.10 | 891.00 | 897.00 | 905.81 | 2319823 | 21013.09 | 64630 | 427106 | 18.41 |
GRWRHITECH | EQ | 17-Jan-2024 | 1651.00 | 1649.95 | 1649.95 | 1590.00 | 1600.00 | 1606.25 | 1616.35 | 17933 | 289.86 | 2756 | 10797 | 60.21 |
GSEC10IETF | EQ | 17-Jan-2024 | 223.20 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 24 | 0.05 | 3 | 24 | 100.00 |
GSEC10YEAR | EQ | 17-Jan-2024 | 25.28 | 25.28 | 25.29 | 24.64 | 24.64 | 24.67 | 25.14 | 1565 | 0.39 | 24 | 1254 | 80.13 |
GSEC5IETF | EQ | 17-Jan-2024 | 54.62 | 54.75 | 54.99 | 54.62 | 54.76 | 54.76 | 54.81 | 864 | 0.47 | 23 | 780 | 90.28 |
GSFC | EQ | 17-Jan-2024 | 284.85 | 284.00 | 289.10 | 279.15 | 281.90 | 282.00 | 283.81 | 4742512 | 13459.50 | 48742 | 1515374 | 31.95 |
GSLSU | EQ | 17-Jan-2024 | 257.70 | 251.80 | 256.25 | 245.50 | 250.05 | 249.85 | 250.75 | 677869 | 1699.72 | 21333 | 261964 | 38.65 |
GSPL | EQ | 17-Jan-2024 | 325.50 | 324.90 | 324.90 | 315.55 | 317.00 | 317.10 | 319.69 | 541645 | 1731.58 | 16418 | 272294 | 50.27 |
GSS | EQ | 17-Jan-2024 | 181.85 | 181.85 | 182.00 | 175.40 | 175.90 | 175.70 | 177.17 | 195902 | 347.08 | 4293 | 118534 | 60.51 |
GSTL | ST | 17-Jan-2024 | 79.00 | 79.00 | 80.00 | 77.00 | 80.00 | 79.60 | 79.52 | 17000 | 13.52 | 17 | 16000 | 94.12 |
GTECJAINX | BE | 17-Jan-2024 | 93.95 | 90.00 | 97.25 | 90.00 | 92.25 | 92.25 | 91.51 | 1056 | 0.97 | 12 | - | - |
GTL | BE | 17-Jan-2024 | 14.70 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 543289 | 76.06 | 1611 | - | - |
GTLINFRA | EQ | 17-Jan-2024 | 1.75 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 26981363 | 458.68 | 22512 | 26981033 | 100.00 |
GTPL | EQ | 17-Jan-2024 | 192.90 | 192.50 | 200.00 | 190.00 | 193.50 | 194.10 | 196.59 | 256158 | 503.59 | 10264 | 77401 | 30.22 |
GUFICBIO | EQ | 17-Jan-2024 | 342.40 | 339.40 | 339.85 | 332.05 | 337.25 | 335.50 | 335.34 | 131681 | 441.58 | 7136 | 68467 | 51.99 |
GUJALKALI | EQ | 17-Jan-2024 | 763.10 | 755.00 | 765.00 | 753.00 | 758.50 | 757.90 | 760.27 | 49870 | 379.15 | 6150 | 19059 | 38.22 |
GUJAPOLLO | EQ | 17-Jan-2024 | 323.65 | 315.00 | 325.55 | 315.00 | 319.50 | 318.75 | 320.21 | 74560 | 238.75 | 2290 | 36465 | 48.91 |
GUJGASLTD | EQ | 17-Jan-2024 | 556.05 | 555.70 | 566.50 | 549.75 | 555.90 | 555.15 | 560.12 | 2688070 | 15056.31 | 62306 | 1004433 | 37.37 |
GUJRAFFIA | BE | 17-Jan-2024 | 50.90 | 50.00 | 50.85 | 50.00 | 50.00 | 50.00 | 50.02 | 2028 | 1.01 | 21 | - | - |
GULFOILLUB | EQ | 17-Jan-2024 | 738.80 | 738.00 | 759.00 | 732.55 | 746.00 | 746.60 | 748.41 | 230991 | 1728.77 | 16971 | 98811 | 42.78 |
GULFPETRO | BE | 17-Jan-2024 | 56.30 | 56.35 | 58.10 | 55.40 | 56.35 | 56.05 | 56.36 | 70105 | 39.51 | 297 | - | - |
GULPOLY | EQ | 17-Jan-2024 | 209.80 | 208.00 | 210.95 | 206.05 | 209.00 | 207.20 | 208.06 | 91450 | 190.27 | 5248 | 52567 | 57.48 |
GVKPIL | EQ | 17-Jan-2024 | 13.10 | 12.45 | 13.75 | 12.45 | 13.75 | 13.75 | 13.25 | 21828677 | 2892.83 | 16059 | 12129504 | 55.57 |
GVPTECH | BE | 17-Jan-2024 | 13.40 | 13.60 | 13.65 | 13.15 | 13.65 | 13.65 | 13.51 | 945206 | 127.67 | 1224 | - | - |
HAL | EQ | 17-Jan-2024 | 2993.55 | 2980.00 | 3008.10 | 2931.80 | 2968.00 | 2958.30 | 2968.69 | 1643170 | 48780.68 | 94027 | 892614 | 54.32 |
HAPPSTMNDS | EQ | 17-Jan-2024 | 934.90 | 929.95 | 948.70 | 921.00 | 924.00 | 925.70 | 936.09 | 710873 | 6654.42 | 32821 | 277173 | 38.99 |
HAPPYFORGE | EQ | 17-Jan-2024 | 946.60 | 936.95 | 990.00 | 934.50 | 960.90 | 963.85 | 963.56 | 283378 | 2730.51 | 23615 | 111227 | 39.25 |
HARDWYN | EQ | 17-Jan-2024 | 46.10 | 46.00 | 46.00 | 44.20 | 44.90 | 44.60 | 44.95 | 483725 | 217.46 | 2506 | 363206 | 75.09 |
HARIOMPIPE | EQ | 17-Jan-2024 | 611.65 | 604.80 | 617.75 | 602.10 | 616.00 | 613.85 | 612.74 | 52175 | 319.70 | 3981 | 32603 | 62.49 |
HARRMALAYA | BE | 17-Jan-2024 | 168.65 | 167.15 | 176.95 | 165.00 | 168.30 | 168.75 | 168.84 | 28411 | 47.97 | 300 | - | - |
HARSHA | EQ | 17-Jan-2024 | 401.05 | 395.10 | 406.10 | 395.10 | 399.80 | 399.45 | 401.16 | 73617 | 295.32 | 4665 | 41640 | 56.56 |
HATHWAY | EQ | 17-Jan-2024 | 23.85 | 23.65 | 24.50 | 23.00 | 23.75 | 23.80 | 23.95 | 25038164 | 5997.65 | 20667 | 5213840 | 20.82 |
HATSUN | EQ | 17-Jan-2024 | 1170.50 | 1175.00 | 1175.00 | 1146.40 | 1168.95 | 1161.55 | 1157.99 | 19162 | 221.89 | 3659 | 9200 | 48.01 |
HAVELLS | EQ | 17-Jan-2024 | 1430.20 | 1427.85 | 1444.20 | 1413.15 | 1433.55 | 1431.35 | 1432.10 | 1089285 | 15599.60 | 39010 | 781958 | 71.79 |
HAVISHA | BE | 17-Jan-2024 | 3.10 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | 2.97 | 100819 | 3.00 | 294 | - | - |
HBLPOWER | EQ | 17-Jan-2024 | 459.85 | 449.95 | 465.75 | 449.00 | 462.55 | 461.65 | 460.24 | 1008156 | 4639.94 | 33143 | 427287 | 42.38 |
HBSL | BE | 17-Jan-2024 | 81.30 | 82.00 | 82.80 | 79.00 | 80.40 | 80.70 | 80.77 | 10664 | 8.61 | 126 | - | - |
HCC | EQ | 17-Jan-2024 | 32.70 | 32.00 | 33.10 | 31.75 | 32.10 | 32.05 | 32.36 | 32607853 | 10550.62 | 23631 | 9885628 | 30.32 |
HCG | EQ | 17-Jan-2024 | 364.00 | 365.00 | 366.15 | 360.90 | 365.80 | 363.75 | 364.17 | 51800 | 188.64 | 3191 | 30066 | 58.04 |
HCL-INSYS | EQ | 17-Jan-2024 | 21.85 | 21.80 | 21.95 | 21.25 | 21.35 | 21.30 | 21.55 | 742914 | 160.10 | 3248 | 516045 | 69.46 |
HCLTECH | EQ | 17-Jan-2024 | 1555.45 | 1520.00 | 1585.00 | 1516.55 | 1572.95 | 1575.90 | 1567.32 | 3846289 | 60283.80 | 190637 | 1815254 | 47.19 |
HDFCAMC | EQ | 17-Jan-2024 | 3436.00 | 3392.00 | 3398.80 | 3282.55 | 3337.80 | 3334.40 | 3354.36 | 385317 | 12924.93 | 36247 | 136936 | 35.54 |
HDFCBANK | EQ | 17-Jan-2024 | 1679.15 | 1570.00 | 1596.80 | 1528.40 | 1542.15 | 1537.50 | 1565.65 | 85072618 | 1331936.19 | 2098772 | 53380592 | 62.75 |
HDFCBSE500 | EQ | 17-Jan-2024 | 31.72 | 31.88 | 31.88 | 30.73 | 30.85 | 31.04 | 31.22 | 24921 | 7.78 | 422 | 17888 | 71.78 |
HDFCGOLD | EQ | 17-Jan-2024 | 54.63 | 54.59 | 54.59 | 54.15 | 54.34 | 54.26 | 54.29 | 372422 | 202.20 | 2256 | 234700 | 63.02 |
HDFCGROWTH | EQ | 17-Jan-2024 | 111.32 | 111.00 | 111.46 | 110.64 | 111.30 | 111.28 | 111.04 | 1460 | 1.62 | 62 | 608 | 41.64 |
HDFCLIFE | EQ | 17-Jan-2024 | 611.25 | 611.00 | 618.50 | 605.10 | 607.75 | 606.60 | 613.84 | 10183042 | 62507.63 | 132592 | 7606043 | 74.69 |
HDFCLIQUID | EQ | 17-Jan-2024 | 1000.01 | 999.99 | 1000.01 | 999.99 | 1000.01 | 1000.00 | 1000.00 | 838 | 8.38 | 14 | 762 | 90.93 |
HDFCLOWVOL | EQ | 17-Jan-2024 | 17.54 | 17.50 | 17.50 | 17.30 | 17.42 | 17.39 | 17.40 | 8710 | 1.52 | 162 | 7452 | 85.56 |
HDFCMID150 | EQ | 17-Jan-2024 | 17.66 | 17.66 | 17.85 | 17.13 | 17.49 | 17.46 | 17.51 | 712178 | 124.69 | 6179 | 415886 | 58.40 |
HDFCMOMENT | EQ | 17-Jan-2024 | 28.18 | 28.10 | 28.75 | 27.62 | 28.49 | 28.08 | 28.00 | 42287 | 11.84 | 586 | 27169 | 64.25 |
HDFCNEXT50 | EQ | 17-Jan-2024 | 55.22 | 55.19 | 55.22 | 54.34 | 54.65 | 54.61 | 54.80 | 10508 | 5.76 | 136 | 8421 | 80.14 |
HDFCNIF100 | EQ | 17-Jan-2024 | 22.49 | 22.45 | 22.45 | 21.83 | 22.20 | 22.12 | 22.22 | 21614 | 4.80 | 266 | 16016 | 74.10 |
HDFCNIFBAN | EQ | 17-Jan-2024 | 487.92 | 479.89 | 479.89 | 466.66 | 467.30 | 467.38 | 472.86 | 108716 | 514.07 | 1191 | 97451 | 89.64 |
HDFCNIFIT | EQ | 17-Jan-2024 | 373.62 | 373.00 | 381.10 | 370.72 | 373.41 | 374.68 | 374.15 | 3039 | 11.37 | 122 | 2217 | 72.95 |
HDFCNIFTY | EQ | 17-Jan-2024 | 241.10 | 237.99 | 239.20 | 235.38 | 236.91 | 236.17 | 237.25 | 84820 | 201.24 | 1149 | 69237 | 81.63 |
HDFCPVTBAN | EQ | 17-Jan-2024 | 250.46 | 244.39 | 245.44 | 239.60 | 240.50 | 240.54 | 241.01 | 272720 | 657.28 | 579 | 252118 | 92.45 |
HDFCQUAL | EQ | 17-Jan-2024 | 51.23 | 51.10 | 51.15 | 50.71 | 50.94 | 50.98 | 50.95 | 5628 | 2.87 | 83 | 5550 | 98.61 |
HDFCSENSEX | EQ | 17-Jan-2024 | 806.11 | 802.09 | 802.09 | 788.61 | 791.00 | 790.24 | 792.46 | 14385 | 114.00 | 415 | 10737 | 74.64 |
HDFCSILVER | EQ | 17-Jan-2024 | 70.74 | 70.70 | 70.70 | 69.91 | 70.15 | 70.11 | 70.12 | 172420 | 120.90 | 979 | 147855 | 85.75 |
HDFCSML250 | EQ | 17-Jan-2024 | 146.05 | 146.78 | 146.78 | 144.00 | 145.62 | 144.71 | 144.84 | 327350 | 474.13 | 4958 | 181519 | 55.45 |
HDFCVALUE | EQ | 17-Jan-2024 | 121.39 | 121.00 | 121.40 | 119.30 | 120.14 | 120.17 | 120.21 | 3782 | 4.55 | 119 | 1968 | 52.04 |
HEADSUP | EQ | 17-Jan-2024 | 17.15 | 17.30 | 17.40 | 16.60 | 16.80 | 16.90 | 16.95 | 105204 | 17.83 | 695 | 75083 | 71.37 |
HEALTHIETF | EQ | 17-Jan-2024 | 110.81 | 111.16 | 111.16 | 110.00 | 110.60 | 110.22 | 110.42 | 20295 | 22.41 | 272 | 17485 | 86.15 |
HEALTHY | EQ | 17-Jan-2024 | 11.08 | 11.12 | 11.30 | 10.98 | 11.02 | 11.01 | 11.02 | 279565 | 30.80 | 1427 | 175873 | 62.91 |
HECPROJECT | BE | 17-Jan-2024 | 81.35 | 85.05 | 85.40 | 85.05 | 85.40 | 85.40 | 85.15 | 45188 | 38.48 | 193 | - | - |
HEG | EQ | 17-Jan-2024 | 1840.45 | 1822.35 | 1875.50 | 1811.00 | 1829.60 | 1830.20 | 1843.66 | 292321 | 5389.40 | 22343 | 55215 | 18.89 |
HEIDELBERG | EQ | 17-Jan-2024 | 225.45 | 222.75 | 225.45 | 220.00 | 224.80 | 221.00 | 223.01 | 284957 | 635.48 | 10997 | 141600 | 49.69 |
HEMIPROP | EQ | 17-Jan-2024 | 176.05 | 173.65 | 175.65 | 171.75 | 172.00 | 172.25 | 173.17 | 1111242 | 1924.30 | 17561 | 526820 | 47.41 |
HERANBA | EQ | 17-Jan-2024 | 388.05 | 386.00 | 389.95 | 381.05 | 385.25 | 385.80 | 385.08 | 90836 | 349.79 | 8264 | 40162 | 44.21 |
HERCULES | EQ | 17-Jan-2024 | 428.25 | 420.00 | 454.75 | 416.05 | 445.00 | 445.65 | 442.08 | 417737 | 1846.75 | 28684 | 125161 | 29.96 |
HERITGFOOD | EQ | 17-Jan-2024 | 323.95 | 322.95 | 326.80 | 314.50 | 318.90 | 318.30 | 320.09 | 1063114 | 3402.88 | 24064 | 469280 | 44.14 |
HEROMOTOCO | EQ | 17-Jan-2024 | 4384.65 | 4346.00 | 4430.00 | 4341.00 | 4370.50 | 4370.85 | 4391.90 | 443836 | 19492.82 | 53446 | 194514 | 43.83 |
HESTERBIO | EQ | 17-Jan-2024 | 1534.65 | 1514.40 | 1539.75 | 1514.40 | 1530.00 | 1525.05 | 1527.64 | 3793 | 57.94 | 594 | 3054 | 80.52 |
HEUBACHIND | EQ | 17-Jan-2024 | 594.95 | 592.00 | 597.10 | 582.60 | 589.40 | 587.45 | 589.22 | 52631 | 310.11 | 5579 | 27832 | 52.88 |
HEXATRADEX | EQ | 17-Jan-2024 | 167.35 | 166.95 | 169.00 | 155.00 | 157.65 | 158.85 | 162.29 | 103365 | 167.75 | 2678 | 57080 | 55.22 |
HFCL | EQ | 17-Jan-2024 | 86.10 | 84.75 | 86.65 | 83.10 | 84.05 | 84.00 | 85.00 | 14360146 | 12206.06 | 36212 | 5104159 | 35.54 |
HGINFRA | EQ | 17-Jan-2024 | 901.30 | 890.50 | 922.95 | 883.30 | 910.55 | 911.15 | 906.52 | 220278 | 1996.87 | 18139 | 130191 | 59.10 |
HGS | EQ | 17-Jan-2024 | 991.25 | 981.30 | 989.80 | 969.00 | 969.00 | 973.80 | 978.77 | 20214 | 197.85 | 3063 | 12415 | 61.42 |
HIGREEN | SM | 17-Jan-2024 | 216.65 | 206.00 | 219.45 | 205.85 | 212.00 | 212.40 | 212.52 | 112000 | 238.02 | 68 | 73600 | 65.71 |
HIKAL | EQ | 17-Jan-2024 | 297.20 | 294.80 | 298.95 | 292.10 | 293.60 | 293.00 | 295.19 | 192018 | 566.81 | 6535 | 103383 | 53.84 |
HIL | EQ | 17-Jan-2024 | 2982.55 | 2982.55 | 2989.90 | 2906.50 | 2911.00 | 2911.10 | 2948.69 | 12566 | 370.53 | 2514 | 7064 | 56.22 |
HILTON | EQ | 17-Jan-2024 | 131.90 | 131.90 | 134.30 | 129.00 | 130.90 | 130.90 | 131.18 | 94444 | 123.89 | 1166 | 41457 | 43.90 |
HIMATSEIDE | EQ | 17-Jan-2024 | 163.40 | 163.00 | 163.00 | 158.00 | 159.05 | 158.70 | 160.14 | 399001 | 638.97 | 12398 | 204619 | 51.28 |
HINDALCO | EQ | 17-Jan-2024 | 579.55 | 570.95 | 572.70 | 558.10 | 560.65 | 560.25 | 564.45 | 6148035 | 34702.70 | 153059 | 2984297 | 48.54 |
HINDCOMPOS | EQ | 17-Jan-2024 | 455.25 | 454.80 | 455.00 | 447.00 | 452.00 | 451.55 | 450.97 | 14307 | 64.52 | 796 | 11117 | 77.70 |
HINDCON | BE | 17-Jan-2024 | 55.90 | 55.90 | 56.50 | 53.30 | 54.25 | 54.70 | 55.19 | 84318 | 46.53 | 1097 | - | - |
HINDCOPPER | EQ | 17-Jan-2024 | 266.95 | 263.00 | 267.90 | 258.00 | 260.35 | 259.20 | 262.78 | 5661863 | 14878.38 | 52712 | 2143750 | 37.86 |
HINDMOTORS | EQ | 17-Jan-2024 | 18.50 | 19.10 | 19.25 | 18.10 | 18.70 | 18.45 | 18.74 | 3840639 | 719.58 | 6411 | 2378939 | 61.94 |
HINDOILEXP | EQ | 17-Jan-2024 | 174.95 | 173.30 | 175.95 | 170.60 | 172.80 | 172.30 | 173.28 | 919840 | 1593.94 | 13709 | 399708 | 43.45 |
HINDPETRO | EQ | 17-Jan-2024 | 452.80 | 451.00 | 458.75 | 446.05 | 451.90 | 449.10 | 453.56 | 8658106 | 39269.83 | 112214 | 3915802 | 45.23 |
HINDUNILVR | EQ | 17-Jan-2024 | 2569.10 | 2549.00 | 2571.35 | 2539.75 | 2560.00 | 2562.90 | 2551.45 | 3047652 | 77759.45 | 123706 | 2514107 | 82.49 |
HINDWAREAP | EQ | 17-Jan-2024 | 500.90 | 496.85 | 498.70 | 482.85 | 485.25 | 484.45 | 488.44 | 116357 | 568.33 | 8300 | 78361 | 67.35 |
HINDZINC | EQ | 17-Jan-2024 | 320.60 | 318.90 | 318.90 | 314.00 | 316.00 | 315.90 | 315.73 | 765447 | 2416.78 | 32619 | 493877 | 64.52 |
HIRECT | EQ | 17-Jan-2024 | 563.90 | 563.30 | 563.30 | 545.00 | 550.00 | 547.00 | 553.08 | 9720 | 53.76 | 412 | 6096 | 62.72 |
HISARMETAL | EQ | 17-Jan-2024 | 194.25 | 196.00 | 196.00 | 189.10 | 189.10 | 189.50 | 191.00 | 7418 | 14.17 | 331 | 4636 | 62.50 |
HITECH | EQ | 17-Jan-2024 | 141.90 | 139.85 | 143.90 | 135.55 | 138.35 | 139.00 | 139.96 | 3007331 | 4209.05 | 14356 | 2034021 | 67.64 |
HITECHCORP | EQ | 17-Jan-2024 | 259.40 | 253.75 | 259.60 | 252.00 | 256.65 | 256.50 | 256.34 | 7908 | 20.27 | 1257 | 3578 | 45.25 |
HITECHGEAR | EQ | 17-Jan-2024 | 487.05 | 502.00 | 502.00 | 468.00 | 476.10 | 479.20 | 477.45 | 30882 | 147.45 | 3850 | 14223 | 46.06 |
HLEGLAS | EQ | 17-Jan-2024 | 559.75 | 559.75 | 575.00 | 550.00 | 553.00 | 551.30 | 559.74 | 83718 | 468.61 | 7725 | 33680 | 40.23 |
HLVLTD | EQ | 17-Jan-2024 | 29.30 | 29.00 | 29.50 | 28.50 | 29.30 | 29.10 | 28.93 | 800358 | 231.52 | 4115 | 442765 | 55.32 |
HMAAGRO | EQ | 17-Jan-2024 | 69.35 | 68.85 | 71.45 | 68.50 | 69.90 | 69.90 | 69.99 | 675738 | 472.94 | 3325 | 411248 | 60.86 |
HMT | BZ | 17-Jan-2024 | 52.20 | 52.20 | 52.45 | 49.60 | 50.50 | 50.20 | 50.28 | 38977 | 19.60 | 259 | - | - |
HMVL | EQ | 17-Jan-2024 | 104.00 | 103.00 | 103.45 | 98.20 | 99.80 | 100.80 | 100.75 | 320644 | 323.03 | 5676 | 122169 | 38.10 |
HNDFDS | EQ | 17-Jan-2024 | 549.15 | 549.00 | 549.00 | 539.00 | 543.00 | 541.15 | 542.59 | 31539 | 171.13 | 4602 | 19485 | 61.78 |
HNGSNGBEES | EQ | 17-Jan-2024 | 235.49 | 234.01 | 234.01 | 228.20 | 230.00 | 229.41 | 229.71 | 578346 | 1328.52 | 8986 | 522084 | 90.27 |
HOLMARC | SM | 17-Jan-2024 | 106.60 | 108.00 | 108.00 | 103.00 | 106.30 | 106.30 | 104.88 | 30000 | 31.46 | 10 | 18000 | 60.00 |
HOMEFIRST | EQ | 17-Jan-2024 | 956.05 | 954.00 | 978.05 | 943.65 | 965.00 | 965.00 | 968.74 | 141973 | 1375.35 | 16001 | 75530 | 53.20 |
HOMESFY | SM | 17-Jan-2024 | 381.50 | 395.00 | 395.00 | 375.00 | 375.00 | 375.00 | 382.33 | 900 | 3.44 | 3 | 900 | 100.00 |
HONASA | EQ | 17-Jan-2024 | 461.55 | 457.40 | 470.00 | 450.50 | 457.00 | 457.90 | 459.70 | 654455 | 3008.55 | 13347 | 434274 | 66.36 |
HONAUT | EQ | 17-Jan-2024 | 37240.10 | 37045.00 | 37290.00 | 36835.75 | 37279.10 | 37261.35 | 37183.19 | 4492 | 1670.27 | 1913 | 2468 | 54.94 |
HONDAPOWER | EQ | 17-Jan-2024 | 2400.65 | 2403.00 | 2460.00 | 2400.00 | 2450.00 | 2444.85 | 2432.52 | 27630 | 672.11 | 5669 | 17815 | 64.48 |
HOVS | BE | 17-Jan-2024 | 77.65 | 75.50 | 79.70 | 75.50 | 77.15 | 77.45 | 77.81 | 8317 | 6.47 | 94 | - | - |
HPAL | EQ | 17-Jan-2024 | 97.95 | 97.55 | 102.00 | 97.20 | 98.65 | 98.50 | 99.02 | 343399 | 340.02 | 4331 | 177602 | 51.72 |
HPIL | BE | 17-Jan-2024 | 137.80 | 137.00 | 137.00 | 131.00 | 132.35 | 131.10 | 133.64 | 8172 | 10.92 | 114 | - | - |
HPL | EQ | 17-Jan-2024 | 282.45 | 281.85 | 285.00 | 274.30 | 278.80 | 277.85 | 280.04 | 242812 | 679.97 | 6039 | 127852 | 52.65 |
HRHNEXT | SM | 17-Jan-2024 | 54.40 | 54.35 | 54.40 | 48.65 | 50.65 | 51.40 | 51.08 | 312000 | 159.37 | 104 | 159000 | 50.96 |
HSCL | BE | 17-Jan-2024 | 391.70 | 383.75 | 388.75 | 375.00 | 379.00 | 376.95 | 380.21 | 862347 | 3278.74 | 18153 | - | - |
HTMEDIA | EQ | 17-Jan-2024 | 30.35 | 29.95 | 31.20 | 29.75 | 30.30 | 30.20 | 30.56 | 1407888 | 430.28 | 5427 | 499064 | 35.45 |
HUBTOWN | EQ | 17-Jan-2024 | 90.10 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 768734 | 727.22 | 449 | 683488 | 88.91 |
HUDCO | EQ | 17-Jan-2024 | 131.55 | 129.45 | 140.40 | 127.05 | 137.25 | 137.75 | 136.75 | 52876313 | 72309.18 | 157750 | 13242872 | 25.04 |
HUDCO | N5 | 17-Jan-2024 | 1143.51 | 1143.51 | 1144.00 | 1141.12 | 1142.00 | 1142.00 | 1142.73 | 57 | 0.65 | 4 | 57 | 100.00 |
HUDCO | N8 | 17-Jan-2024 | 1194.90 | 1160.00 | 1160.00 | 1123.60 | 1128.00 | 1124.16 | 1130.35 | 1539 | 17.40 | 41 | 1216 | 79.01 |
HUDCO | ND | 17-Jan-2024 | 1148.00 | 1149.19 | 1149.19 | 1149.19 | 1149.19 | 1149.19 | 1149.19 | 10 | 0.11 | 1 | 10 | 100.00 |
HUDCO | NE | 17-Jan-2024 | 1295.00 | 1280.00 | 1292.90 | 1280.00 | 1280.05 | 1281.61 | 1282.02 | 840 | 10.77 | 58 | 810 | 96.43 |
HUHTAMAKI | EQ | 17-Jan-2024 | 341.30 | 339.00 | 340.15 | 326.75 | 332.90 | 331.25 | 333.63 | 197708 | 659.61 | 9146 | 115762 | 58.55 |
HYBRIDFIN | BE | 17-Jan-2024 | 9.85 | 9.85 | 9.85 | 9.65 | 9.85 | 9.85 | 9.65 | 3360 | 0.32 | 12 | - | - |
IBLFL | ST | 17-Jan-2024 | 58.80 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 326000 | 201.14 | 128 | 326000 | 100.00 |
IBREALEST | EQ | 17-Jan-2024 | 95.25 | 93.80 | 100.30 | 93.40 | 96.65 | 96.95 | 97.17 | 15904150 | 15454.26 | 44238 | 4662323 | 29.32 |
IBUCCREDIT | NB | 17-Jan-2024 | 940.00 | 940.00 | 940.00 | 920.10 | 920.10 | 920.10 | 923.42 | 60 | 0.55 | 2 | 60 | 100.00 |
IBUCCREDIT | NI | 17-Jan-2024 | 1015.22 | 1099.80 | 1099.80 | 1071.20 | 1099.00 | 1099.00 | 1082.97 | 80 | 0.87 | 6 | 68 | 85.00 |
IBULHSGFIN | AJ | 17-Jan-2024 | 970.20 | 1021.03 | 1025.09 | 1016.90 | 1025.09 | 1025.09 | 1021.76 | 27 | 0.28 | 3 | 20 | 74.07 |
IBULHSGFIN | AR | 17-Jan-2024 | 962.00 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 27 | 0.26 | 2 | 27 | 100.00 |
IBULHSGFIN | AT | 17-Jan-2024 | 975.20 | 975.20 | 996.60 | 975.20 | 996.60 | 985.90 | 6 | 0.06 | 3 | 3 | 50.00 | |
IBULHSGFIN | AX | 17-Jan-2024 | 1019.99 | 971.64 | 971.64 | 971.64 | 971.64 | 971.64 | 971.64 | 56 | 0.54 | 2 | 56 | 100.00 |
IBULHSGFIN | AZ | 17-Jan-2024 | 1003.00 | 1002.00 | 1002.00 | 1002.00 | 1002.00 | 1002.00 | 1002.00 | 25 | 0.25 | 1 | 25 | 100.00 |
IBULHSGFIN | BF | 17-Jan-2024 | 982.34 | 982.34 | 982.34 | 982.34 | 982.34 | 982.34 | 982.34 | 203 | 1.99 | 8 | 203 | 100.00 |
IBULHSGFIN | EQ | 17-Jan-2024 | 213.20 | 209.95 | 214.90 | 205.30 | 205.90 | 206.40 | 210.26 | 13302854 | 27970.54 | 66957 | 5625044 | 42.28 |
IBULHSGFIN | N0 | 17-Jan-2024 | 939.99 | 935.00 | 936.50 | 925.00 | 925.00 | 927.20 | 927.62 | 190 | 1.76 | 13 | 190 | 100.00 |
IBULHSGFIN | N8 | 17-Jan-2024 | 935.22 | 959.90 | 959.90 | 959.90 | 959.90 | 959.90 | 959.90 | 9 | 0.09 | 1 | 9 | 100.00 |
IBULHSGFIN | NA | 17-Jan-2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 30 | 0.29 | 2 | 30 | 100.00 |
IBULHSGFIN | YC | 17-Jan-2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 50 | 0.48 | 1 | 50 | 100.00 |
IBULHSGFIN | YI | 17-Jan-2024 | 1146.00 | 1146.00 | 1146.00 | 1146.00 | 1146.00 | 1146.00 | 1146.00 | 16 | 0.18 | 2 | 16 | 100.00 |
IBULHSGFIN | ZP | 17-Jan-2024 | 984.00 | 984.00 | 984.00 | 983.98 | 983.98 | 983.98 | 984.00 | 21 | 0.21 | 6 | 21 | 100.00 |
IBULHSGFIN | ZU | 17-Jan-2024 | 839.00 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IBULHSGFIN | ZX | 17-Jan-2024 | 1020.00 | 1020.00 | 1036.40 | 1020.00 | 1036.40 | 1036.40 | 1021.48 | 819 | 8.37 | 20 | 745 | 90.96 |
IBULHSGFIN | ZY | 17-Jan-2024 | 800.00 | 850.00 | 870.00 | 800.00 | 820.00 | 820.00 | 819.79 | 379 | 3.11 | 18 | 379 | 100.00 |
ICDSLTD | BE | 17-Jan-2024 | 43.55 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 3843 | 1.64 | 21 | - | - |
ICEMAKE | EQ | 17-Jan-2024 | 617.45 | 618.00 | 621.30 | 607.60 | 615.00 | 612.85 | 613.55 | 22917 | 140.61 | 2404 | 12351 | 53.89 |
ICICIB22 | EQ | 17-Jan-2024 | 93.84 | 94.80 | 94.80 | 92.43 | 93.50 | 92.87 | 93.27 | 999857 | 932.61 | 5952 | 668501 | 66.86 |
ICICIBANK | EQ | 17-Jan-2024 | 1009.05 | 987.90 | 1007.80 | 976.75 | 979.50 | 981.75 | 989.71 | 41914771 | 414833.25 | 580135 | 17595246 | 41.98 |
ICICIGI | EQ | 17-Jan-2024 | 1374.20 | 1410.05 | 1476.00 | 1410.05 | 1452.00 | 1454.45 | 1448.61 | 5235862 | 75847.24 | 191467 | 1924102 | 36.75 |
ICICIPRULI | EQ | 17-Jan-2024 | 517.90 | 517.90 | 520.35 | 513.50 | 516.00 | 514.95 | 517.55 | 2308422 | 11947.34 | 32679 | 1452855 | 62.94 |
ICIL | EQ | 17-Jan-2024 | 280.80 | 280.00 | 284.35 | 275.00 | 276.00 | 276.55 | 279.00 | 284389 | 793.44 | 12621 | 128718 | 45.26 |
ICRA | EQ | 17-Jan-2024 | 5573.65 | 5540.00 | 5571.20 | 5511.00 | 5511.00 | 5537.15 | 5534.29 | 1201 | 66.47 | 599 | 741 | 61.70 |
IDBI | EQ | 17-Jan-2024 | 70.50 | 69.30 | 70.25 | 68.40 | 68.80 | 68.65 | 69.17 | 13243333 | 9161.03 | 31686 | 6159953 | 46.51 |
IDEA | EQ | 17-Jan-2024 | 15.75 | 15.50 | 15.75 | 15.00 | 15.10 | 15.10 | 15.33 | 383695346 | 58820.18 | 150315 | 87237107 | 22.74 |
IDEAFORGE | EQ | 17-Jan-2024 | 769.10 | 768.00 | 782.85 | 765.00 | 778.90 | 778.40 | 778.33 | 102422 | 797.18 | 9010 | 54406 | 53.12 |
IDFC | EQ | 17-Jan-2024 | 127.50 | 126.40 | 129.70 | 123.25 | 123.80 | 123.80 | 125.74 | 9718513 | 12219.58 | 46978 | 3242246 | 33.36 |
IDFCFIRSTB | EQ | 17-Jan-2024 | 88.30 | 87.45 | 89.65 | 84.80 | 85.30 | 85.20 | 86.84 | 95907710 | 83281.96 | 221683 | 30718410 | 32.03 |
IDFNIFTYET | EQ | 17-Jan-2024 | 237.06 | 237.06 | 241.00 | 232.00 | 237.05 | 235.12 | 233.69 | 544 | 1.27 | 42 | 524 | 96.32 |
IEL | BE | 17-Jan-2024 | 12.65 | 12.65 | 12.65 | 12.40 | 12.40 | 12.40 | 12.54 | 36653 | 4.59 | 98 | - | - |
IEX | EQ | 17-Jan-2024 | 164.10 | 155.20 | 159.25 | 145.40 | 148.50 | 147.25 | 152.05 | 69324261 | 105407.16 | 354222 | 27560537 | 39.76 |
IFBAGRO | EQ | 17-Jan-2024 | 495.20 | 492.10 | 497.95 | 485.00 | 487.80 | 487.05 | 490.07 | 9598 | 47.04 | 858 | 5923 | 61.71 |
IFBIND | EQ | 17-Jan-2024 | 991.05 | 991.00 | 1009.00 | 987.80 | 1000.00 | 1000.00 | 1000.60 | 28902 | 289.19 | 4632 | 17592 | 60.87 |
IFCI | EQ | 17-Jan-2024 | 31.35 | 30.80 | 32.40 | 30.60 | 31.55 | 31.55 | 31.71 | 38333404 | 12156.01 | 32078 | 7493065 | 19.55 |
IFCI | NH | 17-Jan-2024 | 1013.90 | 1010.01 | 1014.00 | 1010.01 | 1013.95 | 1013.95 | 1013.93 | 116 | 1.18 | 6 | 103 | 88.79 |
IFCI | NI | 17-Jan-2024 | 2323.00 | 2323.00 | 2323.00 | 2323.00 | 2323.00 | 2323.00 | 2323.00 | 30 | 0.70 | 2 | 30 | 100.00 |
IFCI | NL | 17-Jan-2024 | 1084.50 | 1082.00 | 1083.01 | 1082.00 | 1083.00 | 1083.00 | 1082.07 | 350 | 3.79 | 3 | 350 | 100.00 |
IFGLEXPOR | EQ | 17-Jan-2024 | 741.95 | 741.15 | 749.00 | 735.00 | 741.00 | 741.35 | 738.69 | 16471 | 121.67 | 2278 | 10211 | 61.99 |
IGARASHI | EQ | 17-Jan-2024 | 528.65 | 525.35 | 529.00 | 515.05 | 520.00 | 518.50 | 522.06 | 49667 | 259.29 | 4874 | 21893 | 44.08 |
IGL | EQ | 17-Jan-2024 | 433.80 | 427.00 | 436.55 | 424.15 | 433.00 | 432.85 | 432.38 | 2594250 | 11217.06 | 45591 | 1353702 | 52.18 |
IGPL | EQ | 17-Jan-2024 | 508.10 | 508.10 | 509.65 | 501.15 | 505.00 | 502.45 | 504.38 | 32442 | 163.63 | 4129 | 15121 | 46.61 |
IIFCL | N4 | 17-Jan-2024 | 1264.99 | 1251.15 | 1251.15 | 1251.15 | 1251.15 | 1251.15 | 1251.15 | 100 | 1.25 | 1 | 100 | 100.00 |
IIFL | EQ | 17-Jan-2024 | 643.85 | 634.95 | 662.80 | 634.00 | 648.45 | 650.45 | 650.09 | 700738 | 4555.45 | 32613 | 332464 | 47.44 |
IIFL | N6 | 17-Jan-2024 | 1036.00 | 1034.85 | 1034.85 | 1033.38 | 1033.45 | 1033.45 | 1034.26 | 295 | 3.05 | 5 | 295 | 100.00 |
IIFL | N7 | 17-Jan-2024 | 1015.00 | 1050.10 | 1050.10 | 1050.10 | 1050.10 | 1050.10 | 1050.10 | 200 | 2.10 | 1 | 200 | 100.00 |
IIFL | NE | 17-Jan-2024 | 1060.00 | 1060.00 | 1074.00 | 1060.00 | 1070.00 | 1070.95 | 1067.48 | 877 | 9.36 | 12 | 877 | 100.00 |
IIFL | NF | 17-Jan-2024 | 978.00 | 977.95 | 978.50 | 977.35 | 978.00 | 978.02 | 977.93 | 1382 | 13.52 | 23 | 1377 | 99.64 |
IIFL | NG | 17-Jan-2024 | 1171.37 | 1168.00 | 1180.00 | 1168.00 | 1175.00 | 1175.00 | 1170.74 | 489 | 5.72 | 12 | 394 | 80.57 |
IIFL | NJ | 17-Jan-2024 | 1008.05 | 991.35 | 991.35 | 991.35 | 991.35 | 991.35 | 991.35 | 1 | 0.01 | 1 | 1 | 100.00 |
IIFL | NL | 17-Jan-2024 | 957.34 | 955.01 | 955.01 | 947.70 | 947.70 | 947.75 | 950.83 | 435 | 4.14 | 12 | 435 | 100.00 |
IIFL | NO | 17-Jan-2024 | 983.00 | 960.88 | 962.11 | 960.88 | 962.11 | 962.11 | 961.03 | 16 | 0.15 | 5 | 16 | 100.00 |
IIFL | NP | 17-Jan-2024 | 1057.00 | 1057.00 | 1057.00 | 1057.00 | 1057.00 | 1057.00 | 1057.00 | 30 | 0.32 | 2 | 30 | 100.00 |
IIFL | NR | 17-Jan-2024 | 1000.70 | 1000.70 | 1000.70 | 1000.70 | 1000.70 | 1000.70 | 1000.70 | 5 | 0.05 | 1 | 5 | 100.00 |
IIFL | NS | 17-Jan-2024 | 935.00 | 939.00 | 939.00 | 929.00 | 929.00 | 929.00 | 930.02 | 98 | 0.91 | 12 | 96 | 97.96 |
IIFL | NT | 17-Jan-2024 | 980.00 | 960.90 | 960.90 | 940.15 | 940.15 | 947.25 | 16 | 0.15 | 3 | 16 | 100.00 | |
IIFL | NV | 17-Jan-2024 | 993.00 | 993.00 | 996.00 | 993.00 | 996.00 | 996.00 | 995.57 | 350 | 3.48 | 3 | 350 | 100.00 |
IIFL | NZ | 17-Jan-2024 | 929.00 | 928.00 | 928.00 | 912.95 | 928.00 | 928.00 | 927.74 | 586 | 5.44 | 6 | 585 | 99.83 |
IIFL | Y1 | 17-Jan-2024 | 940.00 | 1008.81 | 1008.81 | 1008.81 | 1008.81 | 1008.81 | 1008.81 | 52 | 0.52 | 1 | 52 | 100.00 |
IIFLSEC | EQ | 17-Jan-2024 | 151.60 | 150.00 | 158.20 | 146.45 | 157.75 | 155.35 | 154.49 | 1610154 | 2487.54 | 21462 | 818382 | 50.83 |
IIHFL | N4 | 17-Jan-2024 | 990.60 | 1001.00 | 1001.00 | 1001.00 | 1001.00 | 1001.00 | 1001.00 | 3 | 0.03 | 1 | 3 | 100.00 |
IIHFL | N5 | 17-Jan-2024 | 974.52 | 975.00 | 975.00 | 974.95 | 975.00 | 974.96 | 974.99 | 1322 | 12.89 | 28 | 1322 | 100.00 |
IIHFL | N6 | 17-Jan-2024 | 1135.00 | 1135.00 | 1135.00 | 1135.00 | 1135.00 | 1135.00 | 1135.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IIHFL | N9 | 17-Jan-2024 | 937.95 | 935.10 | 935.10 | 935.10 | 935.10 | 935.10 | 935.10 | 10 | 0.09 | 2 | 10 | 100.00 |
IIHFL | NC | 17-Jan-2024 | 943.90 | 930.01 | 930.01 | 910.10 | 912.05 | 912.25 | 924.79 | 1416 | 13.10 | 10 | 1216 | 85.88 |
IIHFL | NE | 17-Jan-2024 | 1055.65 | 1055.65 | 1055.65 | 1055.65 | 1055.65 | 1055.65 | 1055.65 | 10 | 0.11 | 1 | 10 | 100.00 |
IITL | BE | 17-Jan-2024 | 228.40 | 232.90 | 232.95 | 232.00 | 232.95 | 232.95 | 232.74 | 5911 | 13.76 | 36 | - | - |
IKIO | EQ | 17-Jan-2024 | 332.60 | 330.00 | 339.40 | 326.50 | 334.90 | 334.15 | 334.82 | 664976 | 2226.50 | 21074 | 250627 | 37.69 |
IL&FSENGG | BZ | 17-Jan-2024 | 36.15 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 13799 | 4.89 | 22 | - | - |
IL&FSTRANS | BZ | 17-Jan-2024 | 5.70 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 21350 | 1.20 | 25 | - | - |
IMAGICAA | EQ | 17-Jan-2024 | 68.20 | 66.70 | 68.70 | 65.70 | 66.55 | 66.45 | 67.01 | 3653923 | 2448.58 | 10436 | 1257282 | 34.41 |
IMFA | EQ | 17-Jan-2024 | 485.75 | 479.90 | 498.90 | 478.20 | 492.00 | 492.20 | 488.63 | 140802 | 688.00 | 10215 | 56223 | 39.93 |
IMPAL | EQ | 17-Jan-2024 | 1066.75 | 1075.00 | 1075.00 | 1040.00 | 1044.00 | 1042.95 | 1049.77 | 3424 | 35.94 | 674 | 2252 | 65.77 |
IMPEXFERRO | EQ | 17-Jan-2024 | 5.75 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 125737 | 7.54 | 88 | 125737 | 100.00 |
INCREDIBLE | BE | 17-Jan-2024 | 45.90 | 46.95 | 48.15 | 46.00 | 48.15 | 48.15 | 47.65 | 71178 | 33.91 | 342 | - | - |
INDBANK | EQ | 17-Jan-2024 | 40.85 | 40.25 | 43.00 | 39.90 | 41.50 | 41.45 | 41.90 | 387421 | 162.34 | 1990 | 192939 | 49.80 |
INDHOTEL | EQ | 17-Jan-2024 | 468.45 | 466.00 | 469.15 | 460.00 | 461.55 | 461.95 | 464.75 | 2775046 | 12897.10 | 55950 | 1785226 | 64.33 |
INDIACEM | EQ | 17-Jan-2024 | 258.20 | 255.00 | 257.95 | 250.05 | 253.80 | 252.35 | 253.53 | 4140149 | 10496.71 | 25305 | 1319026 | 31.86 |
INDIAGLYCO | EQ | 17-Jan-2024 | 896.50 | 883.05 | 893.90 | 878.55 | 883.95 | 884.05 | 884.68 | 109006 | 964.36 | 8248 | 43374 | 39.79 |
INDIAMART | EQ | 17-Jan-2024 | 2654.20 | 2643.55 | 2659.00 | 2595.00 | 2604.95 | 2601.05 | 2620.90 | 112781 | 2955.87 | 13299 | 48986 | 43.43 |
INDIANB | EQ | 17-Jan-2024 | 440.30 | 435.00 | 443.50 | 430.05 | 441.05 | 441.50 | 439.72 | 2939256 | 12924.48 | 40406 | 1930645 | 65.68 |
INDIANCARD | EQ | 17-Jan-2024 | 295.15 | 288.00 | 298.95 | 281.30 | 297.80 | 291.70 | 291.21 | 22209 | 64.67 | 1263 | 11202 | 50.44 |
INDIANHUME | EQ | 17-Jan-2024 | 252.35 | 252.55 | 253.30 | 247.15 | 249.90 | 249.75 | 250.01 | 39482 | 98.71 | 2683 | 20771 | 52.61 |
INDIASHLTR | EQ | 17-Jan-2024 | 570.30 | 567.50 | 577.50 | 559.00 | 575.00 | 575.65 | 568.65 | 476182 | 2707.82 | 28301 | 342776 | 71.98 |
INDIFRA | SM | 17-Jan-2024 | 57.80 | 59.80 | 59.80 | 54.10 | 56.00 | 56.00 | 56.49 | 38000 | 21.47 | 19 | 22000 | 57.89 |
INDIGO | EQ | 17-Jan-2024 | 3051.60 | 3000.00 | 3083.30 | 2995.10 | 3058.50 | 3058.75 | 3062.58 | 771661 | 23632.76 | 56748 | 467253 | 60.55 |
INDIGOPNTS | EQ | 17-Jan-2024 | 1500.80 | 1495.00 | 1511.20 | 1479.05 | 1485.00 | 1482.35 | 1492.30 | 77428 | 1155.46 | 12055 | 39348 | 50.82 |
INDIGRID | IV | 17-Jan-2024 | 137.48 | 137.05 | 137.95 | 136.50 | 137.05 | 137.00 | 137.12 | 473782 | 649.64 | 2185 | 447303 | 94.41 |
INDIGRID | ND | 17-Jan-2024 | 1023.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 162 | 1.65 | 2 | 162 | 100.00 |
INDIGRID | NF | 17-Jan-2024 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 13 | 0.13 | 1 | 13 | 100.00 |
INDIGRID | NJ | 17-Jan-2024 | 1051.05 | 1051.30 | 1052.00 | 1051.30 | 1052.00 | 1052.00 | 1051.36 | 109 | 1.15 | 3 | 100 | 91.74 |
INDIGRID | NL | 17-Jan-2024 | 1003.99 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 5 | 0.05 | 1 | 5 | 100.00 |
INDNIPPON | EQ | 17-Jan-2024 | 573.40 | 580.10 | 580.10 | 558.20 | 569.50 | 568.60 | 572.17 | 27615 | 158.01 | 4140 | 12486 | 45.21 |
INDOAMIN | EQ | 17-Jan-2024 | 156.90 | 155.95 | 159.00 | 150.80 | 153.00 | 152.20 | 154.31 | 243538 | 375.80 | 8983 | 105036 | 43.13 |
INDOBORAX | EQ | 17-Jan-2024 | 204.85 | 203.50 | 207.20 | 200.55 | 202.10 | 203.25 | 203.29 | 108376 | 220.32 | 8750 | 55262 | 50.99 |
INDOCO | EQ | 17-Jan-2024 | 390.10 | 388.75 | 394.35 | 379.10 | 381.00 | 380.90 | 386.86 | 129428 | 500.71 | 7546 | 62878 | 48.58 |
INDORAMA | EQ | 17-Jan-2024 | 54.55 | 54.00 | 54.60 | 53.30 | 54.00 | 53.85 | 53.98 | 247307 | 133.51 | 1757 | 124982 | 50.54 |
INDOSTAR | BE | 17-Jan-2024 | 199.70 | 194.95 | 204.40 | 193.15 | 200.00 | 201.55 | 197.89 | 94578 | 187.16 | 715 | - | - |
INDOTECH | EQ | 17-Jan-2024 | 839.10 | 797.15 | 815.00 | 797.15 | 797.15 | 797.15 | 797.86 | 14070 | 112.26 | 449 | 10557 | 75.03 |
INDOTHAI | EQ | 17-Jan-2024 | 243.30 | 244.00 | 291.95 | 238.50 | 291.95 | 291.95 | 278.62 | 96247 | 268.16 | 2739 | 51194 | 53.19 |
INDOWIND | BE | 17-Jan-2024 | 25.05 | 24.90 | 24.90 | 24.55 | 24.55 | 24.55 | 24.66 | 102026 | 25.16 | 416 | - | - |
INDRAMEDCO | BE | 17-Jan-2024 | 176.65 | 175.50 | 178.00 | 173.40 | 175.50 | 175.05 | 175.99 | 53668 | 94.45 | 725 | - | - |
INDSWFTLAB | EQ | 17-Jan-2024 | 104.85 | 104.10 | 106.20 | 103.05 | 104.15 | 104.35 | 104.53 | 161709 | 169.03 | 2619 | 86461 | 53.47 |
INDSWFTLTD | BE | 17-Jan-2024 | 18.75 | 18.60 | 18.85 | 17.85 | 18.20 | 18.00 | 18.15 | 31355 | 5.69 | 102 | - | - |
INDTERRAIN | EQ | 17-Jan-2024 | 73.05 | 73.05 | 73.50 | 69.25 | 70.40 | 70.25 | 70.93 | 290173 | 205.82 | 2785 | 153593 | 52.93 |
INDUSINDBK | EQ | 17-Jan-2024 | 1667.05 | 1650.00 | 1677.05 | 1631.85 | 1640.00 | 1643.90 | 1649.58 | 6683398 | 110248.13 | 231139 | 2394318 | 35.82 |
INDUSTOWER | EQ | 17-Jan-2024 | 219.50 | 215.90 | 218.70 | 209.30 | 213.70 | 211.25 | 214.36 | 12467379 | 26725.49 | 69892 | 5208947 | 41.78 |
INFIBEAM | EQ | 17-Jan-2024 | 26.15 | 25.85 | 27.10 | 25.40 | 26.80 | 26.70 | 26.66 | 137200081 | 36577.10 | 110815 | 19497005 | 14.21 |
INFINIUM | SM | 17-Jan-2024 | 237.25 | 241.50 | 243.95 | 230.00 | 237.00 | 237.00 | 236.07 | 9000 | 21.25 | 11 | 8000 | 88.89 |
INFOBEAN | EQ | 17-Jan-2024 | 453.15 | 445.80 | 458.00 | 445.80 | 453.80 | 451.80 | 452.27 | 18364 | 83.05 | 2712 | 8973 | 48.86 |
INFOLLION | SM | 17-Jan-2024 | 249.85 | 248.00 | 252.00 | 238.00 | 249.00 | 248.80 | 247.33 | 28000 | 69.25 | 35 | 22400 | 80.00 |
INFOMEDIA | BE | 17-Jan-2024 | 6.75 | 6.65 | 7.05 | 6.60 | 6.70 | 6.70 | 6.77 | 21301 | 1.44 | 37 | - | - |
INFRABEES | EQ | 17-Jan-2024 | 788.89 | 785.79 | 796.00 | 780.00 | 782.12 | 782.26 | 785.02 | 14504 | 113.86 | 733 | 12082 | 83.30 |
INFRAIETF | EQ | 17-Jan-2024 | 77.77 | 77.65 | 78.47 | 76.93 | 77.01 | 77.05 | 77.25 | 74045 | 57.20 | 1586 | 61266 | 82.74 |
INFY | EQ | 17-Jan-2024 | 1631.55 | 1620.25 | 1647.50 | 1620.25 | 1641.00 | 1640.20 | 1639.02 | 9209876 | 150952.11 | 295426 | 6966637 | 75.64 |
INGERRAND | EQ | 17-Jan-2024 | 3130.90 | 3104.00 | 3150.00 | 3052.00 | 3132.80 | 3119.40 | 3120.51 | 16429 | 512.67 | 5235 | 9517 | 57.93 |
INNOVACAP | EQ | 17-Jan-2024 | 507.45 | 499.90 | 520.50 | 496.00 | 518.75 | 517.75 | 514.36 | 275306 | 1416.07 | 13047 | 99928 | 36.30 |
INNOVANA | SM | 17-Jan-2024 | 604.95 | 604.95 | 604.95 | 578.00 | 583.00 | 583.65 | 586.96 | 17800 | 104.48 | 75 | 14600 | 82.02 |
INNOVATIVE | ST | 17-Jan-2024 | 9.35 | 9.15 | 9.80 | 8.90 | 9.50 | 9.05 | 9.27 | 267000 | 24.75 | 85 | 255000 | 95.51 |
INOXGREEN | EQ | 17-Jan-2024 | 133.80 | 131.55 | 133.20 | 128.00 | 128.00 | 128.80 | 130.19 | 1676363 | 2182.41 | 11718 | 1074682 | 64.11 |
INOXINDIA | EQ | 17-Jan-2024 | 878.70 | 868.00 | 877.40 | 860.10 | 864.00 | 864.70 | 868.22 | 274152 | 2380.24 | 15599 | 149519 | 54.54 |
INOXWIND | EQ | 17-Jan-2024 | 438.35 | 438.35 | 444.95 | 424.10 | 429.80 | 426.85 | 433.37 | 507828 | 2200.78 | 14735 | 278923 | 54.92 |
INSECTICID | EQ | 17-Jan-2024 | 645.25 | 638.00 | 671.00 | 638.00 | 651.00 | 648.80 | 652.81 | 18119 | 118.28 | 1696 | 6608 | 36.47 |
INSPIRE | SM | 17-Jan-2024 | 62.95 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | 2000 | 1.25 | 1 | 2000 | 100.00 |
INSPIRISYS | BE | 17-Jan-2024 | 108.00 | 102.60 | 110.90 | 102.60 | 106.00 | 107.80 | 107.73 | 10234 | 11.03 | 71 | - | - |
INTELLECT | EQ | 17-Jan-2024 | 853.80 | 854.90 | 865.55 | 843.00 | 855.95 | 857.50 | 855.78 | 435387 | 3725.96 | 24498 | 154846 | 35.57 |
INTENTECH | EQ | 17-Jan-2024 | 123.70 | 121.35 | 126.40 | 119.50 | 121.55 | 121.15 | 122.87 | 633252 | 778.08 | 6499 | 252582 | 39.89 |
INTLCONV | EQ | 17-Jan-2024 | 91.85 | 91.90 | 93.30 | 89.50 | 91.65 | 90.10 | 91.31 | 550499 | 502.66 | 5272 | 287049 | 52.14 |
INVENTURE | BE | 17-Jan-2024 | 3.05 | 3.05 | 3.05 | 2.95 | 3.00 | 2.95 | 3.00 | 4072555 | 122.07 | 2871 | - | - |
IOB | EQ | 17-Jan-2024 | 44.50 | 43.85 | 44.45 | 43.10 | 43.70 | 43.60 | 43.81 | 20115305 | 8812.84 | 27183 | 5244979 | 26.07 |
IOC | EQ | 17-Jan-2024 | 143.60 | 143.00 | 145.40 | 141.55 | 144.40 | 144.10 | 144.17 | 43031636 | 62040.44 | 142139 | 19448104 | 45.19 |
IOLCP | EQ | 17-Jan-2024 | 458.15 | 451.10 | 463.45 | 451.00 | 452.90 | 453.20 | 455.57 | 160158 | 729.63 | 10382 | 72934 | 45.54 |
IONEXCHANG | EQ | 17-Jan-2024 | 554.30 | 551.10 | 578.00 | 548.60 | 575.00 | 574.45 | 568.95 | 499704 | 2843.07 | 32414 | 229149 | 45.86 |
IPCALAB | EQ | 17-Jan-2024 | 1134.55 | 1130.00 | 1136.25 | 1112.20 | 1114.05 | 1123.50 | 1127.21 | 219441 | 2473.57 | 16044 | 115361 | 52.57 |
IPL | EQ | 17-Jan-2024 | 382.60 | 377.85 | 388.90 | 371.20 | 379.00 | 379.55 | 381.49 | 1384022 | 5279.87 | 18575 | 464705 | 33.58 |
IPSL | SM | 17-Jan-2024 | 168.05 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 30000 | 50.10 | 1 | 30000 | 100.00 |
IRB | EQ | 17-Jan-2024 | 46.30 | 45.75 | 46.05 | 44.85 | 45.55 | 45.50 | 45.47 | 22197819 | 10093.02 | 42673 | 8527602 | 38.42 |
IRBINVIT | IV | 17-Jan-2024 | 69.96 | 70.00 | 70.18 | 69.82 | 70.00 | 69.99 | 70.00 | 336270 | 235.40 | 3721 | 321245 | 95.53 |
IRCON | EQ | 17-Jan-2024 | 205.35 | 202.90 | 212.95 | 199.90 | 209.00 | 208.35 | 208.11 | 42531427 | 88512.96 | 202613 | 9588427 | 22.54 |
IRCTC | EQ | 17-Jan-2024 | 949.65 | 944.90 | 950.50 | 932.00 | 937.65 | 934.70 | 940.59 | 3782327 | 35576.23 | 92955 | 1157943 | 30.61 |
IREDA | EQ | 17-Jan-2024 | 119.50 | 118.55 | 125.60 | 114.30 | 124.40 | 124.20 | 122.95 | 81578431 | 100299.39 | 315605 | 26854989 | 32.92 |
IREDA | N1 | 17-Jan-2024 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 2 | 0.02 | 2 | 2 | 100.00 |
IREDA | N4 | 17-Jan-2024 | 1077.00 | 1060.50 | 1060.50 | 1060.50 | 1060.50 | 1060.50 | 1060.50 | 50 | 0.53 | 1 | 50 | 100.00 |
IREDA | N7 | 17-Jan-2024 | 1123.00 | 1120.00 | 1121.00 | 1120.00 | 1120.00 | 1120.30 | 1120.21 | 333 | 3.73 | 8 | 333 | 100.00 |
IRFC | EQ | 17-Jan-2024 | 141.85 | 138.00 | 150.70 | 133.05 | 148.55 | 149.10 | 145.90 | 336463589 | 490888.56 | 985122 | 56057487 | 16.66 |
IRFC | N2 | 17-Jan-2024 | 1102.50 | 1105.00 | 1105.00 | 1096.10 | 1096.10 | 1096.13 | 1096.54 | 110 | 1.21 | 8 | 110 | 100.00 |
IRFC | N4 | 17-Jan-2024 | 1088.84 | 1088.84 | 1107.00 | 1080.00 | 1102.00 | 1087.45 | 1091.92 | 545 | 5.95 | 28 | 387 | 71.01 |
IRFC | N9 | 17-Jan-2024 | 1091.40 | 1068.00 | 1069.50 | 1068.00 | 1069.00 | 1069.00 | 1069.09 | 144 | 1.54 | 4 | 144 | 100.00 |
IRFC | NA | 17-Jan-2024 | 1201.46 | 1200.00 | 1209.99 | 1200.00 | 1205.00 | 1203.38 | 1206.44 | 584 | 7.05 | 7 | 304 | 52.05 |
IRFC | NE | 17-Jan-2024 | 1222.00 | 1201.10 | 1222.00 | 1201.10 | 1222.00 | 1222.00 | 1221.80 | 103 | 1.26 | 6 | 103 | 100.00 |
IRFC | NF | 17-Jan-2024 | 1220.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 5 | 0.06 | 1 | 5 | 100.00 |
IRFC | NI | 17-Jan-2024 | 1033.00 | 1044.25 | 1044.25 | 1044.25 | 1044.25 | 1044.25 | 1044.25 | 7 | 0.07 | 3 | 7 | 100.00 |
IRFC | NJ | 17-Jan-2024 | 1129.00 | 1127.15 | 1127.30 | 1127.00 | 1127.21 | 1127.21 | 1127.14 | 744 | 8.39 | 9 | 744 | 100.00 |
IRFC | NO | 17-Jan-2024 | 1137.00 | 1137.00 | 1137.50 | 1136.00 | 1136.00 | 1136.19 | 1136.39 | 753 | 8.56 | 20 | 650 | 86.32 |
IRIS | EQ | 17-Jan-2024 | 136.20 | 140.80 | 140.80 | 134.05 | 135.95 | 135.40 | 136.06 | 38295 | 52.11 | 744 | 26935 | 70.34 |
IRISDOREME | EQ | 17-Jan-2024 | 87.05 | 85.50 | 88.00 | 85.10 | 85.95 | 85.60 | 86.76 | 128548 | 111.53 | 1727 | 43190 | 33.60 |
IRMENERGY | EQ | 17-Jan-2024 | 540.75 | 533.40 | 539.50 | 522.45 | 534.00 | 535.80 | 531.95 | 206040 | 1096.04 | 13451 | 94040 | 45.64 |
ISEC | EQ | 17-Jan-2024 | 784.00 | 795.95 | 798.00 | 755.45 | 772.65 | 769.95 | 767.21 | 1507333 | 11564.47 | 50945 | 710439 | 47.13 |
ISFT | EQ | 17-Jan-2024 | 132.05 | 133.60 | 149.00 | 131.60 | 142.60 | 143.75 | 144.66 | 540610 | 782.02 | 8762 | 188187 | 34.81 |
ISGEC | EQ | 17-Jan-2024 | 991.85 | 990.05 | 1012.10 | 952.55 | 960.00 | 974.20 | 991.32 | 113379 | 1123.95 | 11203 | 51951 | 45.82 |
ISHAN | ST | 17-Jan-2024 | 125.05 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 9600 | 12.60 | 6 | 9600 | 100.00 |
ISMTLTD | EQ | 17-Jan-2024 | 92.55 | 91.15 | 92.15 | 90.10 | 91.40 | 91.20 | 91.18 | 374142 | 341.13 | 3656 | 165183 | 44.15 |
ITBEES | EQ | 17-Jan-2024 | 38.82 | 38.80 | 39.16 | 38.07 | 38.82 | 38.98 | 38.94 | 7129906 | 2776.62 | 18290 | 5085748 | 71.33 |
ITC | EQ | 17-Jan-2024 | 472.30 | 471.40 | 477.00 | 465.20 | 467.30 | 466.60 | 470.02 | 11108698 | 52213.22 | 163870 | 6151281 | 55.37 |
ITDC | EQ | 17-Jan-2024 | 536.95 | 532.05 | 623.40 | 515.00 | 578.70 | 582.40 | 594.20 | 3540247 | 21036.31 | 130763 | 368930 | 10.42 |
ITDCEM | EQ | 17-Jan-2024 | 297.45 | 294.80 | 301.90 | 291.00 | 296.40 | 294.85 | 296.90 | 1098760 | 3262.22 | 19499 | 406005 | 36.95 |
ITETF | EQ | 17-Jan-2024 | 37.06 | 37.50 | 37.50 | 36.69 | 37.24 | 37.18 | 37.12 | 23384 | 8.68 | 259 | 16197 | 69.27 |
ITI | EQ | 17-Jan-2024 | 373.85 | 362.00 | 384.30 | 353.80 | 364.00 | 366.65 | 370.54 | 16361263 | 60624.86 | 166666 | 1759435 | 10.75 |
ITIETF | EQ | 17-Jan-2024 | 38.71 | 38.58 | 39.11 | 37.92 | 38.89 | 38.93 | 38.91 | 648188 | 252.20 | 2415 | 338448 | 52.21 |
IVC | BE | 17-Jan-2024 | 12.05 | 11.95 | 12.00 | 11.60 | 11.95 | 11.85 | 11.83 | 418904 | 49.56 | 1493 | - | - |
IVP | BE | 17-Jan-2024 | 243.45 | 245.70 | 245.70 | 232.80 | 242.00 | 239.35 | 239.90 | 14631 | 35.10 | 306 | - | - |
IVZINGOLD | EQ | 17-Jan-2024 | 5536.40 | 5511.30 | 5563.00 | 5507.00 | 5512.00 | 5512.00 | 5526.36 | 61 | 3.37 | 34 | 35 | 57.38 |
IVZINNIFTY | EQ | 17-Jan-2024 | 2461.41 | 2422.05 | 2422.05 | 2422.05 | 2422.05 | 2422.05 | 2422.05 | 2 | 0.05 | 1 | 2 | 100.00 |
IWEL | BE | 17-Jan-2024 | 5392.75 | 5300.05 | 5349.85 | 5200.00 | 5216.00 | 5217.35 | 5251.70 | 8091 | 424.92 | 1035 | - | - |
IZMO | BE | 17-Jan-2024 | 303.50 | 297.45 | 297.45 | 297.45 | 297.45 | 297.45 | 297.45 | 4846 | 14.41 | 54 | - | - |
J&KBANK | EQ | 17-Jan-2024 | 137.20 | 134.80 | 135.80 | 132.00 | 134.00 | 134.05 | 134.40 | 4311524 | 5794.81 | 25234 | 2008401 | 46.58 |
JAGRAN | EQ | 17-Jan-2024 | 103.50 | 103.00 | 105.20 | 100.90 | 102.50 | 101.90 | 102.57 | 501794 | 514.67 | 6641 | 216308 | 43.11 |
JAGSNPHARM | EQ | 17-Jan-2024 | 387.40 | 391.00 | 391.15 | 378.40 | 383.30 | 382.30 | 382.04 | 29043 | 110.96 | 1544 | 20548 | 70.75 |
JAIBALAJI | BE | 17-Jan-2024 | 1030.50 | 1024.00 | 1047.00 | 990.00 | 1025.00 | 1022.70 | 1024.35 | 149222 | 1528.55 | 4828 | - | - |
JAICORPLTD | EQ | 17-Jan-2024 | 384.35 | 380.95 | 389.00 | 366.60 | 374.00 | 371.25 | 379.53 | 802108 | 3044.22 | 11342 | 368747 | 45.97 |
JAINAM | SM | 17-Jan-2024 | 125.60 | 127.70 | 128.65 | 127.70 | 128.65 | 128.65 | 128.40 | 11000 | 14.12 | 8 | 11000 | 100.00 |
JAIPURKURT | EQ | 17-Jan-2024 | 66.75 | 66.85 | 78.80 | 66.15 | 74.80 | 75.05 | 75.29 | 316470 | 238.26 | 2632 | 161897 | 51.16 |
JALAN | ST | 17-Jan-2024 | 5.95 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 6000 | 0.34 | 2 | 6000 | 100.00 |
JAMNAAUTO | EQ | 17-Jan-2024 | 112.50 | 111.00 | 111.80 | 107.50 | 109.30 | 109.30 | 110.29 | 2125114 | 2343.69 | 12905 | 1331422 | 62.65 |
JASH | EQ | 17-Jan-2024 | 1672.75 | 1759.90 | 1780.00 | 1660.00 | 1683.95 | 1673.90 | 1704.06 | 214920 | 3662.37 | 13710 | 97752 | 45.48 |
JAYAGROGN | EQ | 17-Jan-2024 | 275.90 | 270.00 | 276.65 | 261.95 | 266.45 | 264.95 | 268.64 | 91809 | 246.64 | 8178 | 48929 | 53.29 |
JAYBARMARU | EQ | 17-Jan-2024 | 122.85 | 122.00 | 128.95 | 120.50 | 128.80 | 128.20 | 127.58 | 414020 | 528.19 | 3528 | 229385 | 55.40 |
JAYNECOIND | EQ | 17-Jan-2024 | 44.65 | 44.65 | 45.65 | 44.50 | 44.75 | 44.75 | 44.98 | 187448 | 84.31 | 981 | 115912 | 61.84 |
JAYSREETEA | EQ | 17-Jan-2024 | 115.45 | 114.45 | 114.90 | 111.10 | 112.25 | 112.00 | 112.98 | 168632 | 190.53 | 3189 | 84194 | 49.93 |
JBCHEPHARM | EQ | 17-Jan-2024 | 1658.90 | 1648.50 | 1660.40 | 1631.55 | 1647.85 | 1643.80 | 1644.38 | 91568 | 1505.72 | 7548 | 63140 | 68.95 |
JBMA | EQ | 17-Jan-2024 | 1857.95 | 1850.00 | 1967.95 | 1826.00 | 1920.00 | 1915.70 | 1903.55 | 198844 | 3785.09 | 20873 | 73196 | 36.81 |
JCHAC | EQ | 17-Jan-2024 | 1208.70 | 1200.00 | 1229.65 | 1180.00 | 1193.00 | 1197.50 | 1206.20 | 30000 | 361.86 | 5287 | 13567 | 45.22 |
JETAIRWAYS | BZ | 17-Jan-2024 | 57.10 | 57.10 | 57.50 | 56.50 | 56.95 | 56.90 | 57.29 | 78802 | 45.15 | 458 | - | - |
JETFREIGHT | EQ | 17-Jan-2024 | 14.20 | 14.10 | 14.30 | 13.80 | 13.90 | 13.90 | 13.97 | 153286 | 21.41 | 692 | 106577 | 69.53 |
JFLLIFE | SM | 17-Jan-2024 | 46.75 | 46.15 | 46.45 | 44.75 | 46.20 | 46.10 | 45.36 | 114000 | 51.71 | 39 | 82000 | 71.93 |
JHS | EQ | 17-Jan-2024 | 27.25 | 27.20 | 27.90 | 26.60 | 26.90 | 26.75 | 26.97 | 317430 | 85.62 | 1114 | 215066 | 67.75 |
JINDALPHOT | EQ | 17-Jan-2024 | 619.10 | 620.00 | 620.00 | 608.00 | 611.00 | 609.30 | 611.90 | 6102 | 37.34 | 570 | 4065 | 66.62 |
JINDALPOLY | EQ | 17-Jan-2024 | 667.40 | 665.40 | 672.40 | 650.75 | 653.20 | 653.35 | 660.55 | 24059 | 158.92 | 2940 | 13503 | 56.12 |
JINDALSAW | EQ | 17-Jan-2024 | 519.15 | 531.00 | 538.90 | 517.50 | 521.50 | 520.15 | 528.14 | 3956264 | 20894.43 | 66930 | 1832073 | 46.31 |
JINDALSTEL | EQ | 17-Jan-2024 | 749.75 | 739.95 | 739.95 | 718.00 | 723.45 | 722.10 | 726.47 | 2797056 | 20319.91 | 70127 | 819240 | 29.29 |
JINDRILL | EQ | 17-Jan-2024 | 773.40 | 770.00 | 775.70 | 751.50 | 769.00 | 769.10 | 764.49 | 89116 | 681.28 | 10302 | 54772 | 61.46 |
JINDWORLD | EQ | 17-Jan-2024 | 299.95 | 298.00 | 304.00 | 290.20 | 295.15 | 294.00 | 298.65 | 98014 | 292.72 | 5518 | 71994 | 73.45 |
JIOFIN | EQ | 17-Jan-2024 | 248.85 | 247.00 | 247.00 | 242.15 | 242.75 | 242.55 | 244.37 | 28318086 | 69200.23 | 265636 | 17656951 | 62.35 |
JISLDVREQS | EQ | 17-Jan-2024 | 32.65 | 32.40 | 32.95 | 32.15 | 32.45 | 32.30 | 32.52 | 36775 | 11.96 | 239 | 32721 | 88.98 |
JISLJALEQS | EQ | 17-Jan-2024 | 59.25 | 58.40 | 60.00 | 58.30 | 59.95 | 59.80 | 59.37 | 2947309 | 1749.77 | 9968 | 1151590 | 39.07 |
JITFINFRA | BE | 17-Jan-2024 | 517.75 | 537.85 | 540.00 | 518.15 | 532.50 | 531.70 | 534.20 | 57148 | 305.28 | 263 | - | - |
JIWANRAM | SM | 17-Jan-2024 | 20.55 | 19.90 | 20.50 | 19.50 | 20.00 | 20.00 | 20.05 | 72000 | 14.44 | 12 | 60000 | 83.33 |
JKCEMENT | EQ | 17-Jan-2024 | 4130.00 | 4083.20 | 4130.00 | 4025.25 | 4040.00 | 4035.60 | 4066.34 | 82923 | 3371.93 | 14668 | 33544 | 40.45 |
JKIL | EQ | 17-Jan-2024 | 588.80 | 584.05 | 596.55 | 573.55 | 575.00 | 575.90 | 584.82 | 171234 | 1001.42 | 4550 | 107130 | 62.56 |
JKLAKSHMI | EQ | 17-Jan-2024 | 874.85 | 869.80 | 875.40 | 826.00 | 856.15 | 849.35 | 857.93 | 139039 | 1192.86 | 16041 | 75577 | 54.36 |
JKPAPER | EQ | 17-Jan-2024 | 417.45 | 417.45 | 417.45 | 406.45 | 410.55 | 409.05 | 411.53 | 1033193 | 4251.88 | 22984 | 393040 | 38.04 |
JKTYRE | EQ | 17-Jan-2024 | 405.25 | 400.00 | 415.80 | 397.00 | 403.45 | 403.10 | 407.53 | 1825301 | 7438.69 | 49442 | 552751 | 30.28 |
JLHL | EQ | 17-Jan-2024 | 1106.15 | 1097.10 | 1125.00 | 1083.20 | 1122.00 | 1116.25 | 1101.57 | 22089 | 243.33 | 5527 | 11002 | 49.81 |
JMA | EQ | 17-Jan-2024 | 103.60 | 103.00 | 106.00 | 99.10 | 103.00 | 102.10 | 103.04 | 72573 | 74.78 | 1066 | 47092 | 64.89 |
JMFINANCIL | EQ | 17-Jan-2024 | 107.35 | 106.00 | 107.70 | 103.10 | 103.70 | 103.60 | 105.26 | 9932138 | 10454.72 | 40332 | 3162957 | 31.85 |
JOCIL | EQ | 17-Jan-2024 | 227.80 | 227.80 | 239.80 | 223.00 | 232.50 | 232.80 | 233.76 | 50732 | 118.59 | 1381 | 29559 | 58.27 |
JPASSOCIAT | EQ | 17-Jan-2024 | 19.05 | 19.20 | 19.35 | 18.70 | 19.05 | 19.00 | 19.03 | 14704863 | 2798.37 | 14346 | 7582871 | 51.57 |
JPOLYINVST | EQ | 17-Jan-2024 | 622.45 | 626.30 | 633.85 | 617.30 | 619.35 | 619.70 | 622.62 | 8731 | 54.36 | 855 | 5285 | 60.53 |
JPPOWER | EQ | 17-Jan-2024 | 16.20 | 15.95 | 16.35 | 15.70 | 16.05 | 16.00 | 15.98 | 78461141 | 12536.42 | 55643 | 31816482 | 40.55 |
JSL | EQ | 17-Jan-2024 | 604.60 | 590.20 | 605.80 | 581.00 | 584.10 | 583.90 | 594.14 | 3683949 | 21887.80 | 65464 | 2570923 | 69.79 |
JSLL | ST | 17-Jan-2024 | 652.50 | 674.40 | 674.40 | 625.20 | 643.00 | 640.65 | 643.54 | 16920 | 108.89 | 54 | 16380 | 96.81 |
JSWENERGY | EQ | 17-Jan-2024 | 465.60 | 452.00 | 474.30 | 451.65 | 469.90 | 472.10 | 463.88 | 3771709 | 17496.21 | 54744 | 1523657 | 40.40 |
JSWHL | EQ | 17-Jan-2024 | 5495.25 | 5460.05 | 5460.05 | 5351.05 | 5390.00 | 5378.10 | 5403.32 | 3002 | 162.21 | 1070 | 1820 | 60.63 |
JSWINFRA | EQ | 17-Jan-2024 | 212.35 | 211.00 | 212.35 | 207.50 | 208.15 | 207.95 | 209.79 | 2893194 | 6069.64 | 29563 | 1840431 | 63.61 |
JSWSTEEL | EQ | 17-Jan-2024 | 832.30 | 830.00 | 830.00 | 810.05 | 810.25 | 812.65 | 818.05 | 1433551 | 11727.12 | 69151 | 657068 | 45.83 |
JTEKTINDIA | EQ | 17-Jan-2024 | 162.80 | 161.10 | 166.80 | 158.00 | 163.85 | 163.35 | 163.50 | 346069 | 565.83 | 11992 | 125832 | 36.36 |
JTLIND | EQ | 17-Jan-2024 | 244.30 | 240.00 | 244.00 | 237.00 | 240.90 | 238.85 | 240.47 | 1584295 | 3809.77 | 25321 | 736483 | 46.49 |
JUBLFOOD | EQ | 17-Jan-2024 | 530.40 | 525.00 | 536.30 | 520.50 | 527.15 | 527.70 | 529.77 | 3087685 | 16357.62 | 55103 | 1997310 | 64.69 |
JUBLINDS | EQ | 17-Jan-2024 | 587.10 | 578.30 | 591.90 | 576.00 | 587.00 | 577.45 | 582.34 | 16075 | 93.61 | 1864 | 9554 | 59.43 |
JUBLINGREA | EQ | 17-Jan-2024 | 481.80 | 477.95 | 481.55 | 472.50 | 474.60 | 474.25 | 476.88 | 135995 | 648.53 | 8420 | 60772 | 44.69 |
JUBLPHARMA | EQ | 17-Jan-2024 | 562.00 | 558.85 | 572.00 | 552.15 | 572.00 | 568.70 | 563.53 | 293210 | 1652.32 | 15213 | 135715 | 46.29 |
JUNIORBEES | EQ | 17-Jan-2024 | 581.81 | 599.25 | 599.25 | 564.36 | 576.00 | 576.16 | 578.02 | 137378 | 794.07 | 7792 | 86046 | 62.63 |
JUSTDIAL | EQ | 17-Jan-2024 | 880.70 | 878.00 | 893.80 | 861.40 | 865.15 | 868.00 | 880.57 | 396198 | 3488.80 | 18577 | 113771 | 28.72 |
JWL | EQ | 17-Jan-2024 | 384.30 | 379.85 | 400.40 | 370.00 | 387.90 | 387.80 | 389.06 | 4344414 | 16902.41 | 55439 | 1843576 | 42.44 |
JYOTHYLAB | EQ | 17-Jan-2024 | 499.25 | 501.20 | 532.70 | 498.00 | 502.50 | 503.95 | 514.38 | 1983749 | 10204.10 | 62807 | 499433 | 25.18 |
JYOTICNC | EQ | 17-Jan-2024 | 434.20 | 426.65 | 448.90 | 404.45 | 427.00 | 427.55 | 429.74 | 5556401 | 23877.92 | 117530 | 1660793 | 29.89 |
JYOTISTRUC | BE | 17-Jan-2024 | 21.80 | 21.00 | 22.85 | 20.75 | 22.85 | 22.75 | 21.50 | 3172999 | 682.17 | 2715 | - | - |
KABRAEXTRU | EQ | 17-Jan-2024 | 423.30 | 419.95 | 422.60 | 415.00 | 419.90 | 418.70 | 418.54 | 32597 | 136.43 | 3958 | 16746 | 51.37 |
KAJARIACER | EQ | 17-Jan-2024 | 1398.80 | 1395.05 | 1412.75 | 1380.75 | 1395.00 | 1396.30 | 1393.20 | 254717 | 3548.73 | 26971 | 200045 | 78.54 |
KAKATCEM | EQ | 17-Jan-2024 | 241.15 | 242.00 | 243.95 | 236.15 | 239.00 | 238.20 | 238.50 | 19369 | 46.20 | 761 | 11561 | 59.69 |
KALAMANDIR | EQ | 17-Jan-2024 | 248.95 | 248.95 | 255.00 | 239.00 | 242.00 | 241.00 | 242.38 | 898207 | 2177.10 | 22222 | 591224 | 65.82 |
KALYANIFRG | BE | 17-Jan-2024 | 431.45 | 428.00 | 435.00 | 424.00 | 425.00 | 425.10 | 429.17 | 2378 | 10.21 | 106 | - | - |
KALYANKJIL | EQ | 17-Jan-2024 | 367.90 | 365.30 | 375.90 | 357.30 | 365.00 | 362.15 | 363.82 | 2670645 | 9716.32 | 88594 | 1479807 | 55.41 |
KAMATHOTEL | EQ | 17-Jan-2024 | 330.10 | 335.95 | 340.00 | 331.00 | 338.00 | 335.55 | 334.62 | 304659 | 1019.45 | 7094 | 146519 | 48.09 |
KAMDHENU | EQ | 17-Jan-2024 | 455.90 | 452.50 | 473.00 | 440.00 | 462.20 | 464.00 | 460.55 | 247146 | 1138.24 | 3580 | 100663 | 40.73 |
KAMOPAINTS | EQ | 17-Jan-2024 | 194.20 | 192.55 | 194.00 | 186.35 | 191.80 | 190.30 | 191.01 | 517617 | 988.70 | 11450 | 155497 | 30.04 |
KANANIIND | EQ | 17-Jan-2024 | 8.70 | 8.65 | 8.65 | 8.30 | 8.30 | 8.30 | 8.36 | 2366842 | 197.80 | 2447 | 1304509 | 55.12 |
KANORICHEM | EQ | 17-Jan-2024 | 146.55 | 146.15 | 146.15 | 140.85 | 142.00 | 142.20 | 142.84 | 99068 | 141.51 | 3692 | 46065 | 46.50 |
KANPRPLA | EQ | 17-Jan-2024 | 121.15 | 121.15 | 123.70 | 118.00 | 121.00 | 121.95 | 121.60 | 14529 | 17.67 | 413 | 9267 | 63.78 |
KANSAINER | EQ | 17-Jan-2024 | 344.25 | 341.00 | 343.70 | 337.70 | 339.10 | 339.35 | 340.16 | 380425 | 1294.04 | 15018 | 288842 | 75.93 |
KAPSTON | BE | 17-Jan-2024 | 288.35 | 288.35 | 288.35 | 273.95 | 284.50 | 281.40 | 279.90 | 3548 | 9.93 | 132 | - | - |
KARMAENG | BE | 17-Jan-2024 | 88.65 | 92.90 | 93.05 | 88.60 | 93.05 | 93.05 | 92.58 | 68293 | 63.22 | 426 | - | - |
KARNIKA | SM | 17-Jan-2024 | 150.40 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 1600 | 2.38 | 1 | 1600 | 100.00 |
KARURVYSYA | EQ | 17-Jan-2024 | 173.20 | 170.00 | 173.90 | 167.20 | 169.10 | 169.15 | 170.64 | 2150996 | 3670.44 | 23712 | 1133659 | 52.70 |
KAVVERITEL | BE | 17-Jan-2024 | 14.45 | 14.30 | 14.45 | 13.80 | 14.20 | 14.20 | 14.17 | 30976 | 4.39 | 163 | - | - |
KAYA | EQ | 17-Jan-2024 | 334.30 | 334.00 | 338.40 | 327.15 | 332.90 | 329.25 | 332.59 | 9120 | 30.33 | 566 | 6659 | 73.02 |
KAYNES | EQ | 17-Jan-2024 | 2761.00 | 2724.05 | 2771.95 | 2698.60 | 2735.00 | 2737.55 | 2747.92 | 85173 | 2340.49 | 13685 | 53739 | 63.09 |
KBCGLOBAL | EQ | 17-Jan-2024 | 2.30 | 2.20 | 2.35 | 2.20 | 2.30 | 2.30 | 2.27 | 28162116 | 640.45 | 5825 | 14569640 | 51.73 |
KCEIL | ST | 17-Jan-2024 | 221.60 | 211.10 | 222.00 | 211.10 | 220.00 | 219.80 | 215.63 | 92000 | 198.38 | 46 | 86000 | 93.48 |
KCK | SM | 17-Jan-2024 | 35.85 | 37.60 | 39.40 | 37.10 | 39.40 | 39.40 | 38.81 | 308000 | 119.52 | 62 | 236000 | 76.62 |
KCP | EQ | 17-Jan-2024 | 183.55 | 182.05 | 183.90 | 177.80 | 182.00 | 182.15 | 181.01 | 1109864 | 2008.98 | 19196 | 518179 | 46.69 |
KCPSUGIND | BE | 17-Jan-2024 | 35.40 | 35.00 | 35.00 | 34.70 | 34.70 | 34.70 | 34.81 | 58777 | 20.46 | 213 | - | - |
KDDL | EQ | 17-Jan-2024 | 2766.75 | 2746.05 | 2830.00 | 2720.40 | 2800.00 | 2760.00 | 2745.65 | 6489 | 178.16 | 1779 | 4570 | 70.43 |
KDL | SM | 17-Jan-2024 | 775.00 | 759.00 | 784.95 | 742.50 | 777.00 | 780.50 | 767.81 | 10800 | 82.92 | 25 | 6000 | 55.56 |
KEC | EQ | 17-Jan-2024 | 625.10 | 621.00 | 621.00 | 610.50 | 615.00 | 615.20 | 615.42 | 254396 | 1565.60 | 14290 | 161773 | 63.59 |
KECL | EQ | 17-Jan-2024 | 118.60 | 117.00 | 126.80 | 116.00 | 123.00 | 122.95 | 124.01 | 1384239 | 1716.66 | 14093 | 566587 | 40.93 |
KEEPLEARN | BE | 17-Jan-2024 | 5.50 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 27996 | 1.61 | 139 | - | - |
KEI | EQ | 17-Jan-2024 | 3062.75 | 3050.00 | 3164.00 | 3020.00 | 3152.00 | 3149.95 | 3123.24 | 345298 | 10784.48 | 35069 | 145379 | 42.10 |
KEL | SM | 17-Jan-2024 | 228.05 | 220.05 | 223.00 | 216.65 | 221.90 | 221.70 | 218.71 | 56400 | 123.35 | 45 | 38400 | 68.09 |
KELLTONTEC | EQ | 17-Jan-2024 | 104.15 | 102.55 | 106.05 | 102.25 | 103.50 | 103.00 | 103.94 | 1882215 | 1956.41 | 15561 | 585035 | 31.08 |
KERNEX | BE | 17-Jan-2024 | 629.40 | 615.35 | 645.85 | 615.10 | 641.95 | 638.55 | 635.99 | 12315 | 78.32 | 305 | - | - |
KESORAMIND | EQ | 17-Jan-2024 | 169.65 | 168.10 | 171.60 | 166.60 | 167.05 | 167.35 | 168.59 | 1819476 | 3067.52 | 9856 | 1228597 | 67.52 |
KEYFINSERV | BE | 17-Jan-2024 | 131.65 | 133.60 | 133.60 | 130.20 | 132.00 | 130.85 | 130.97 | 4423 | 5.79 | 37 | - | - |
KFINTECH | EQ | 17-Jan-2024 | 537.45 | 534.00 | 536.40 | 520.00 | 522.95 | 522.85 | 528.75 | 344780 | 1823.03 | 20145 | 187075 | 54.26 |
KHADIM | BE | 17-Jan-2024 | 347.45 | 347.45 | 350.10 | 338.45 | 347.75 | 345.90 | 345.17 | 16327 | 56.36 | 304 | - | - |
KHAICHEM | EQ | 17-Jan-2024 | 71.55 | 70.45 | 72.35 | 69.30 | 70.00 | 70.15 | 70.80 | 248734 | 176.10 | 3258 | 126085 | 50.69 |
KHAITANLTD | EQ | 17-Jan-2024 | 62.00 | 63.00 | 67.90 | 59.10 | 59.55 | 60.40 | 61.83 | 50072 | 30.96 | 860 | 25557 | 51.04 |
KHANDSE | EQ | 17-Jan-2024 | 29.60 | 29.15 | 30.90 | 29.00 | 30.45 | 30.25 | 29.90 | 65750 | 19.66 | 410 | 22208 | 33.78 |
KHFM | SM | 17-Jan-2024 | 51.85 | 52.25 | 52.50 | 49.55 | 49.60 | 49.60 | 50.35 | 46500 | 23.41 | 14 | 31000 | 66.67 |
KICL | EQ | 17-Jan-2024 | 3420.00 | 3415.40 | 3425.00 | 3354.25 | 3385.00 | 3386.15 | 3384.50 | 5262 | 178.09 | 1109 | 3737 | 71.02 |
KILITCH | EQ | 17-Jan-2024 | 401.35 | 381.55 | 410.00 | 381.55 | 395.00 | 393.00 | 396.77 | 17078 | 67.76 | 787 | 10540 | 61.72 |
KIMS | EQ | 17-Jan-2024 | 2011.30 | 2009.30 | 2018.75 | 1985.40 | 2006.90 | 2003.45 | 2000.38 | 26268 | 525.46 | 4434 | 13861 | 52.77 |
KINGFA | EQ | 17-Jan-2024 | 2249.80 | 2241.20 | 2248.00 | 2200.00 | 2212.00 | 2212.85 | 2223.66 | 3587 | 79.76 | 711 | 2170 | 60.50 |
KIOCL | EQ | 17-Jan-2024 | 381.55 | 378.00 | 385.00 | 372.80 | 376.50 | 375.25 | 379.91 | 244494 | 928.86 | 7457 | 83760 | 34.26 |
KIRIINDUS | EQ | 17-Jan-2024 | 404.40 | 399.40 | 406.90 | 391.35 | 395.00 | 394.75 | 398.32 | 141642 | 564.19 | 2732 | 86042 | 60.75 |
KIRLOSBROS | EQ | 17-Jan-2024 | 897.10 | 897.10 | 910.00 | 875.00 | 876.00 | 878.75 | 885.39 | 35004 | 309.92 | 6042 | 22978 | 65.64 |
KIRLOSENG | EQ | 17-Jan-2024 | 687.60 | 685.95 | 690.20 | 667.00 | 680.00 | 680.20 | 678.59 | 113397 | 769.50 | 12878 | 47454 | 41.85 |
KIRLOSIND | EQ | 17-Jan-2024 | 3880.00 | 3850.05 | 3899.00 | 3828.00 | 3886.75 | 3875.00 | 3846.31 | 3826 | 147.16 | 969 | 2416 | 63.15 |
KIRLPNU | EQ | 17-Jan-2024 | 616.65 | 616.70 | 619.30 | 600.00 | 605.30 | 605.10 | 604.02 | 180064 | 1087.62 | 12551 | 135643 | 75.33 |
KITEX | EQ | 17-Jan-2024 | 224.55 | 224.00 | 225.25 | 220.10 | 222.90 | 221.80 | 222.46 | 185222 | 412.04 | 6953 | 91986 | 49.66 |
KKCL | EQ | 17-Jan-2024 | 773.10 | 763.00 | 777.55 | 751.05 | 754.00 | 754.00 | 760.14 | 32059 | 243.69 | 4785 | 16654 | 51.95 |
KLL | ST | 17-Jan-2024 | 107.60 | 107.95 | 112.00 | 105.00 | 107.00 | 106.60 | 108.16 | 211200 | 228.44 | 130 | 188800 | 89.39 |
KMSUGAR | EQ | 17-Jan-2024 | 30.75 | 31.00 | 31.00 | 30.20 | 30.40 | 30.40 | 30.60 | 226083 | 69.19 | 1795 | 133468 | 59.03 |
KNAGRI | SM | 17-Jan-2024 | 151.15 | 148.00 | 148.55 | 143.00 | 147.40 | 144.45 | 146.24 | 16000 | 23.40 | 18 | 11200 | 70.00 |
KNRCON | EQ | 17-Jan-2024 | 259.75 | 257.80 | 258.30 | 255.50 | 256.00 | 256.60 | 256.69 | 605568 | 1554.44 | 17381 | 346586 | 57.23 |
KODYTECH | SM | 17-Jan-2024 | 730.95 | 701.00 | 767.45 | 694.40 | 767.45 | 767.45 | 708.31 | 378400 | 2680.23 | 373 | 254400 | 67.23 |
KOHINOOR | BE | 17-Jan-2024 | 46.50 | 46.00 | 47.20 | 45.50 | 45.50 | 45.70 | 45.98 | 55370 | 25.46 | 575 | - | - |
KOKUYOCMLN | EQ | 17-Jan-2024 | 141.65 | 141.65 | 142.90 | 139.05 | 139.90 | 140.10 | 140.35 | 98949 | 138.88 | 1395 | 59980 | 60.62 |
KOLTEPATIL | EQ | 17-Jan-2024 | 558.05 | 550.50 | 558.00 | 530.20 | 534.90 | 537.40 | 545.27 | 283349 | 1545.02 | 22135 | 154073 | 54.38 |
KONTOR | SM | 17-Jan-2024 | 87.95 | 85.50 | 87.10 | 85.50 | 86.00 | 86.70 | 86.52 | 6000 | 5.19 | 5 | 6000 | 100.00 |
KOPRAN | EQ | 17-Jan-2024 | 264.70 | 261.10 | 264.05 | 258.00 | 258.35 | 258.85 | 260.40 | 217694 | 566.87 | 9638 | 89944 | 41.32 |
KORE | SM | 17-Jan-2024 | 447.15 | 450.00 | 450.00 | 431.05 | 431.05 | 439.35 | 443.91 | 6000 | 26.63 | 12 | 4000 | 66.67 |
KOTAKALPHA | EQ | 17-Jan-2024 | 42.74 | 42.78 | 43.04 | 42.16 | 42.69 | 42.59 | 42.67 | 132683 | 56.62 | 1243 | 77768 | 58.61 |
KOTAKBANK | EQ | 17-Jan-2024 | 1848.00 | 1823.05 | 1834.65 | 1776.10 | 1778.50 | 1779.65 | 1796.13 | 10836883 | 194644.39 | 365051 | 5024290 | 46.36 |
KOTAKBKETF | EQ | 17-Jan-2024 | 490.32 | 489.30 | 489.30 | 467.05 | 474.00 | 472.21 | 475.91 | 328833 | 1564.96 | 1670 | 270435 | 82.24 |
KOTAKCONS | EQ | 17-Jan-2024 | 97.36 | 97.19 | 97.19 | 96.50 | 96.75 | 96.75 | 96.72 | 520 | 0.50 | 42 | 369 | 70.96 |
KOTAKGOLD | EQ | 17-Jan-2024 | 53.32 | 53.14 | 53.14 | 52.81 | 52.97 | 52.95 | 52.95 | 223253 | 118.22 | 1314 | 192276 | 86.12 |
KOTAKIT | EQ | 17-Jan-2024 | 38.60 | 38.30 | 38.90 | 38.20 | 38.88 | 38.82 | 38.76 | 58361 | 22.62 | 517 | 40623 | 69.61 |
KOTAKLIQ | EQ | 17-Jan-2024 | 999.99 | 999.99 | 1000.00 | 999.99 | 1000.00 | 1000.00 | 999.99 | 878 | 8.78 | 9 | 601 | 68.45 |
KOTAKLOVOL | EQ | 17-Jan-2024 | 17.87 | 17.80 | 18.00 | 17.61 | 17.73 | 17.74 | 17.73 | 6694 | 1.19 | 162 | 6007 | 89.74 |
KOTAKMID50 | EQ | 17-Jan-2024 | 135.82 | 135.86 | 135.87 | 133.29 | 134.44 | 134.11 | 134.58 | 35705 | 48.05 | 478 | 22294 | 62.44 |
KOTAKMNC | EQ | 17-Jan-2024 | 24.43 | 24.40 | 24.40 | 24.04 | 24.23 | 24.05 | 24.11 | 12422 | 3.00 | 128 | 9761 | 78.58 |
KOTAKNIFTY | EQ | 17-Jan-2024 | 236.75 | 235.13 | 235.54 | 231.73 | 232.37 | 232.10 | 233.43 | 79474 | 185.52 | 898 | 67008 | 84.31 |
KOTAKNV20 | EQ | 17-Jan-2024 | 132.58 | 132.00 | 134.00 | 131.99 | 132.89 | 132.71 | 133.12 | 26354 | 35.08 | 422 | 13878 | 52.66 |
KOTAKPSUBK | EQ | 17-Jan-2024 | 589.87 | 582.93 | 589.44 | 577.29 | 581.90 | 581.08 | 583.98 | 19454 | 113.61 | 764 | 8911 | 45.81 |
KOTAKSILVE | EQ | 17-Jan-2024 | 71.44 | 71.09 | 71.10 | 70.61 | 70.90 | 70.82 | 70.87 | 15442 | 10.94 | 173 | 13510 | 87.49 |
KOTARISUG | EQ | 17-Jan-2024 | 54.30 | 53.20 | 54.50 | 53.20 | 53.85 | 53.60 | 53.92 | 137371 | 74.08 | 1818 | 81472 | 59.31 |
KOTHARIPET | EQ | 17-Jan-2024 | 164.60 | 161.20 | 165.00 | 157.50 | 161.15 | 160.60 | 161.39 | 234674 | 378.75 | 8371 | 90863 | 38.72 |
KOTHARIPRO | EQ | 17-Jan-2024 | 164.30 | 159.95 | 162.60 | 154.25 | 160.65 | 160.15 | 159.97 | 39557 | 63.28 | 1682 | 17007 | 42.99 |
KOTYARK | SM | 17-Jan-2024 | 1266.35 | 1260.85 | 1278.95 | 1204.05 | 1206.60 | 1219.90 | 1240.68 | 29600 | 367.24 | 132 | 21000 | 70.95 |
KPIGREEN | EQ | 17-Jan-2024 | 1422.45 | 1421.00 | 1435.00 | 1401.00 | 1415.00 | 1424.45 | 1420.21 | 158627 | 2252.83 | 13392 | 85112 | 53.66 |
KPIL | EQ | 17-Jan-2024 | 747.95 | 742.95 | 753.80 | 731.55 | 735.50 | 736.50 | 744.84 | 314114 | 2339.66 | 17342 | 219518 | 69.88 |
KPITTECH | EQ | 17-Jan-2024 | 1546.30 | 1529.95 | 1554.30 | 1505.00 | 1540.00 | 1541.30 | 1539.48 | 699537 | 10769.26 | 48633 | 355418 | 50.81 |
KPRMILL | EQ | 17-Jan-2024 | 787.25 | 783.05 | 798.25 | 774.45 | 795.00 | 793.40 | 790.39 | 360920 | 2852.69 | 27329 | 221402 | 61.34 |
KRBL | EQ | 17-Jan-2024 | 377.50 | 375.00 | 377.00 | 368.35 | 370.85 | 369.65 | 371.82 | 198899 | 739.54 | 7745 | 104397 | 52.49 |
KREBSBIO | EQ | 17-Jan-2024 | 76.10 | 76.50 | 77.20 | 75.20 | 75.20 | 75.40 | 75.96 | 15962 | 12.12 | 343 | 12536 | 78.54 |
KRIDHANINF | BE | 17-Jan-2024 | 5.25 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 78672 | 3.93 | 172 | - | - |
KRISHANA | EQ | 17-Jan-2024 | 246.45 | 242.05 | 246.90 | 242.05 | 246.00 | 244.05 | 244.28 | 20444 | 49.94 | 914 | 12944 | 63.31 |
KRISHCA | SM | 17-Jan-2024 | 231.45 | 230.05 | 240.75 | 230.00 | 234.90 | 233.60 | 237.03 | 17000 | 40.30 | 32 | 14000 | 82.35 |
KRISHIVAL | SM | 17-Jan-2024 | 262.60 | 250.00 | 250.00 | 249.50 | 249.50 | 249.65 | 249.67 | 1500 | 3.75 | 3 | 1500 | 100.00 |
KRISHNADEF | SM | 17-Jan-2024 | 368.05 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 363.43 | 10000 | 36.34 | 19 | 9500 | 95.00 |
KRITI | EQ | 17-Jan-2024 | 122.45 | 121.75 | 123.95 | 116.40 | 118.20 | 117.25 | 119.86 | 155359 | 186.21 | 4163 | 78438 | 50.49 |
KRITIKA | BE | 17-Jan-2024 | 11.75 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 129389 | 14.94 | 701 | - | - |
KRITINUT | EQ | 17-Jan-2024 | 108.65 | 105.00 | 108.55 | 104.65 | 106.60 | 106.00 | 106.44 | 44956 | 47.85 | 1122 | 29564 | 65.76 |
KRSNAA | EQ | 17-Jan-2024 | 694.20 | 692.20 | 700.00 | 685.00 | 698.40 | 697.00 | 692.04 | 51521 | 356.55 | 4203 | 30295 | 58.80 |
KSB | EQ | 17-Jan-2024 | 3383.15 | 3383.15 | 3447.40 | 3325.00 | 3361.00 | 3367.30 | 3399.02 | 43101 | 1465.01 | 11155 | 22311 | 51.76 |
KSCL | EQ | 17-Jan-2024 | 672.55 | 672.40 | 673.00 | 661.80 | 667.10 | 668.75 | 667.13 | 98852 | 659.47 | 6582 | 57221 | 57.89 |
KSHITIJPOL | BE | 17-Jan-2024 | 6.80 | 6.75 | 6.85 | 6.50 | 6.75 | 6.75 | 6.70 | 229649 | 15.38 | 768 | - | - |
KSL | EQ | 17-Jan-2024 | 586.45 | 575.05 | 617.00 | 575.05 | 600.00 | 600.20 | 601.63 | 307978 | 1852.89 | 20523 | 117448 | 38.14 |
KSOLVES | EQ | 17-Jan-2024 | 1328.95 | 1301.05 | 1335.35 | 1301.05 | 1316.50 | 1323.15 | 1319.26 | 22678 | 299.18 | 4338 | 13148 | 57.98 |
KTKBANK | EQ | 17-Jan-2024 | 272.30 | 268.00 | 272.65 | 263.20 | 271.95 | 270.75 | 268.34 | 2685869 | 7207.23 | 38494 | 1001511 | 37.29 |
KUANTUM | EQ | 17-Jan-2024 | 175.50 | 174.95 | 175.75 | 173.00 | 174.40 | 174.00 | 174.52 | 107882 | 188.28 | 4286 | 60587 | 56.16 |
L&TFH | EQ | 17-Jan-2024 | 167.50 | 165.55 | 170.90 | 164.00 | 169.95 | 169.70 | 169.47 | 6209769 | 10523.71 | 37432 | 2753837 | 44.35 |
LAGNAM | EQ | 17-Jan-2024 | 91.90 | 90.05 | 92.90 | 90.05 | 91.25 | 91.00 | 91.61 | 27967 | 25.62 | 302 | 17630 | 63.04 |
LAL | EQ | 17-Jan-2024 | 316.75 | 316.00 | 317.60 | 300.95 | 300.95 | 300.95 | 305.96 | 13497 | 41.30 | 624 | 8324 | 61.67 |
LALPATHLAB | EQ | 17-Jan-2024 | 2424.35 | 2424.35 | 2441.80 | 2403.00 | 2435.00 | 2437.50 | 2419.92 | 229259 | 5547.89 | 15455 | 165282 | 72.09 |
LAMBODHARA | EQ | 17-Jan-2024 | 166.45 | 165.00 | 172.00 | 162.65 | 164.30 | 165.90 | 166.97 | 42634 | 71.19 | 1412 | 19942 | 46.77 |
LANDMARK | EQ | 17-Jan-2024 | 856.85 | 841.60 | 866.00 | 823.05 | 838.00 | 832.65 | 847.41 | 164941 | 1397.72 | 31827 | 85303 | 51.72 |
LAOPALA | EQ | 17-Jan-2024 | 355.80 | 355.90 | 359.95 | 354.65 | 358.00 | 357.85 | 357.70 | 84699 | 302.97 | 5557 | 44300 | 52.30 |
LASA | EQ | 17-Jan-2024 | 32.30 | 32.80 | 33.90 | 31.15 | 33.90 | 33.65 | 32.99 | 243663 | 80.38 | 1374 | 134021 | 55.00 |
LATENTVIEW | EQ | 17-Jan-2024 | 470.80 | 463.80 | 469.85 | 459.05 | 464.80 | 463.95 | 464.80 | 672839 | 3127.35 | 20404 | 275251 | 40.91 |
LATTEYS | EQ | 17-Jan-2024 | 25.05 | 24.50 | 25.55 | 24.10 | 25.20 | 25.00 | 24.87 | 576360 | 143.35 | 1057 | 176535 | 30.63 |
LAURUSLABS | EQ | 17-Jan-2024 | 414.80 | 414.80 | 415.90 | 406.50 | 411.90 | 411.70 | 412.29 | 1214218 | 5006.11 | 19994 | 615644 | 50.70 |
LAXMICOT | EQ | 17-Jan-2024 | 31.95 | 31.95 | 32.80 | 30.25 | 32.35 | 32.15 | 31.36 | 235158 | 73.76 | 1108 | 133395 | 56.73 |
LAXMIMACH | EQ | 17-Jan-2024 | 13542.35 | 13555.50 | 13623.40 | 13350.00 | 13430.00 | 13405.85 | 13444.47 | 2277 | 306.13 | 1164 | 1182 | 51.91 |
LCCINFOTEC | BE | 17-Jan-2024 | 3.00 | 2.90 | 3.00 | 2.85 | 2.90 | 2.90 | 2.91 | 149902 | 4.36 | 317 | - | - |
LEMERITE | SM | 17-Jan-2024 | 42.00 | 41.60 | 42.50 | 41.60 | 41.80 | 41.80 | 41.87 | 14400 | 6.03 | 9 | 9600 | 66.67 |
LEMONTREE | EQ | 17-Jan-2024 | 134.65 | 133.00 | 137.25 | 132.40 | 133.65 | 133.85 | 135.03 | 3340330 | 4510.58 | 36468 | 1466073 | 43.89 |
LEXUS | BE | 17-Jan-2024 | 40.80 | 40.00 | 40.90 | 38.80 | 38.90 | 39.00 | 39.20 | 37972 | 14.89 | 285 | - | - |
LFIC | EQ | 17-Jan-2024 | 178.00 | 179.00 | 179.95 | 173.55 | 175.70 | 175.45 | 177.36 | 6496 | 11.52 | 256 | 3609 | 55.56 |
LGBBROSLTD | EQ | 17-Jan-2024 | 1303.00 | 1270.00 | 1318.80 | 1269.40 | 1300.00 | 1298.00 | 1299.31 | 36246 | 470.95 | 7697 | 11149 | 30.76 |
LGBFORGE | EQ | 17-Jan-2024 | 12.30 | 12.30 | 12.45 | 12.00 | 12.35 | 12.35 | 12.25 | 253652 | 31.07 | 1133 | 101187 | 39.89 |
LGHL | BE | 17-Jan-2024 | 196.95 | 199.00 | 199.00 | 187.20 | 197.00 | 197.00 | 196.35 | 1571 | 3.08 | 20 | - | - |
LIBAS | EQ | 17-Jan-2024 | 18.45 | 18.45 | 18.55 | 18.00 | 18.20 | 18.10 | 18.18 | 181096 | 32.93 | 788 | 106147 | 58.61 |
LIBERTSHOE | EQ | 17-Jan-2024 | 310.55 | 307.90 | 328.50 | 304.05 | 316.10 | 316.65 | 322.27 | 773417 | 2492.53 | 34161 | 223594 | 28.91 |
LICHSGFIN | EQ | 17-Jan-2024 | 583.95 | 582.00 | 585.35 | 573.95 | 574.85 | 575.25 | 579.93 | 2747008 | 15930.66 | 43422 | 1167583 | 42.50 |
LICI | EQ | 17-Jan-2024 | 892.55 | 882.00 | 918.45 | 874.00 | 888.00 | 887.50 | 900.50 | 9015612 | 81185.19 | 180779 | 2885408 | 32.00 |
LICMFGOLD | EQ | 17-Jan-2024 | 5726.45 | 5690.45 | 5729.90 | 5552.70 | 5665.00 | 5637.10 | 5654.14 | 325 | 18.38 | 78 | 124 | 38.15 |
LICNETFGSC | EQ | 17-Jan-2024 | 24.62 | 24.62 | 24.97 | 24.01 | 24.57 | 24.59 | 24.62 | 15994 | 3.94 | 187 | 9075 | 56.74 |
LICNETFN50 | EQ | 17-Jan-2024 | 239.00 | 236.92 | 237.60 | 235.58 | 235.62 | 235.62 | 237.11 | 8585 | 20.36 | 35 | 8582 | 99.97 |
LICNETFSEN | EQ | 17-Jan-2024 | 799.86 | 815.86 | 815.86 | 784.56 | 788.07 | 787.71 | 791.85 | 196 | 1.55 | 17 | 191 | 97.45 |
LICNFNHGP | EQ | 17-Jan-2024 | 238.03 | 235.89 | 247.70 | 231.42 | 234.20 | 234.25 | 238.19 | 3576 | 8.52 | 74 | 2460 | 68.79 |
LIKHITHA | EQ | 17-Jan-2024 | 276.75 | 274.75 | 276.75 | 267.20 | 268.50 | 267.80 | 270.02 | 335169 | 905.02 | 13559 | 207343 | 61.86 |
LINC | EQ | 17-Jan-2024 | 666.00 | 669.40 | 679.95 | 660.00 | 660.10 | 661.40 | 666.82 | 8457 | 56.39 | 1527 | 4565 | 53.98 |
LINCOLN | EQ | 17-Jan-2024 | 670.45 | 674.75 | 678.25 | 657.00 | 666.00 | 663.65 | 665.01 | 55123 | 366.57 | 7078 | 32356 | 58.70 |
LINDEINDIA | EQ | 17-Jan-2024 | 5552.80 | 5525.00 | 5548.65 | 5425.00 | 5470.00 | 5444.25 | 5482.85 | 31578 | 1731.37 | 7590 | 18519 | 58.65 |
LIQUID | EQ | 17-Jan-2024 | 999.99 | 999.99 | 1000.00 | 999.99 | 1000.00 | 999.99 | 999.99 | 39916 | 399.16 | 132 | 27981 | 70.10 |
LIQUIDBEES | EQ | 17-Jan-2024 | 1000.00 | 995.30 | 1001.00 | 995.30 | 999.99 | 1000.00 | 1000.00 | 3326218 | 33262.13 | 9802 | 2608807 | 78.43 |
LIQUIDETF | EQ | 17-Jan-2024 | 999.99 | 1000.00 | 1000.01 | 999.99 | 999.99 | 999.99 | 1000.00 | 1254391 | 12543.91 | 469 | 658389 | 52.49 |
LIQUIDIETF | EQ | 17-Jan-2024 | 999.99 | 1000.00 | 1000.01 | 999.98 | 999.98 | 999.99 | 1000.00 | 688332 | 6883.31 | 2466 | 307061 | 44.61 |
LIQUIDSBI | EQ | 17-Jan-2024 | 999.99 | 999.99 | 1000.01 | 999.99 | 1000.01 | 1000.01 | 999.99 | 1573 | 15.73 | 22 | 1165 | 74.06 |
LLOYDS | SM | 17-Jan-2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 1000 | 0.94 | 1 | 1000 | 100.00 |
LLOYDSENGG | EQ | 17-Jan-2024 | 43.75 | 43.70 | 45.30 | 42.75 | 44.00 | 43.70 | 43.70 | 1714411 | 749.14 | 6546 | 1177227 | 68.67 |
LLOYDSME | EQ | 17-Jan-2024 | 590.45 | 587.00 | 595.95 | 570.00 | 577.60 | 577.25 | 583.18 | 304269 | 1774.43 | 20322 | 168572 | 55.40 |
LODHA | EQ | 17-Jan-2024 | 1180.95 | 1158.00 | 1160.30 | 1115.85 | 1134.90 | 1129.55 | 1132.17 | 549154 | 6217.38 | 33967 | 345649 | 62.94 |
LOKESHMACH | EQ | 17-Jan-2024 | 359.40 | 355.05 | 363.55 | 351.00 | 354.50 | 353.10 | 355.42 | 50216 | 178.48 | 3293 | 30663 | 61.06 |
LORDSCHLO | EQ | 17-Jan-2024 | 155.65 | 157.50 | 157.60 | 145.80 | 151.85 | 149.35 | 149.08 | 165014 | 246.01 | 4610 | 65417 | 39.64 |
LOTUSEYE | EQ | 17-Jan-2024 | 92.95 | 93.90 | 95.60 | 85.90 | 86.30 | 86.50 | 90.08 | 185254 | 166.88 | 2066 | 125714 | 67.86 |
LOVABLE | EQ | 17-Jan-2024 | 159.25 | 157.00 | 165.00 | 156.05 | 158.90 | 158.70 | 160.64 | 71048 | 114.13 | 1175 | 43902 | 61.79 |
LOWVOL | EQ | 17-Jan-2024 | 175.67 | 174.93 | 174.93 | 172.91 | 174.26 | 173.20 | 173.83 | 1207 | 2.10 | 45 | 732 | 60.65 |
LOWVOLIETF | EQ | 17-Jan-2024 | 189.07 | 194.75 | 194.75 | 186.80 | 187.50 | 187.35 | 187.64 | 156235 | 293.16 | 747 | 131532 | 84.19 |
LOYALTEX | EQ | 17-Jan-2024 | 684.90 | 684.90 | 699.00 | 663.05 | 680.00 | 684.80 | 682.43 | 2410 | 16.45 | 304 | 1582 | 65.64 |
LPDC | BE | 17-Jan-2024 | 8.40 | 8.30 | 8.40 | 8.00 | 8.30 | 8.25 | 8.21 | 110209 | 9.05 | 237 | - | - |
LRRPL | SM | 17-Jan-2024 | 33.10 | 31.70 | 33.30 | 31.70 | 32.00 | 32.35 | 32.38 | 27000 | 8.74 | 9 | 18000 | 66.67 |
LT | EQ | 17-Jan-2024 | 3573.50 | 3555.00 | 3614.45 | 3547.70 | 3575.05 | 3570.95 | 3576.80 | 2699076 | 96540.43 | 164051 | 1661113 | 61.54 |
LTFOODS | EQ | 17-Jan-2024 | 203.35 | 203.00 | 204.30 | 198.75 | 200.40 | 200.30 | 200.98 | 765823 | 1539.12 | 14985 | 420874 | 54.96 |
LTGILTBEES | EQ | 17-Jan-2024 | 24.98 | 24.97 | 24.98 | 24.93 | 24.97 | 24.96 | 24.97 | 554395 | 138.42 | 474 | 542917 | 97.93 |
LTIM | EQ | 17-Jan-2024 | 6235.90 | 6195.00 | 6324.00 | 6150.00 | 6280.00 | 6275.60 | 6261.43 | 472635 | 29593.71 | 52972 | 214858 | 45.46 |
LTTS | EQ | 17-Jan-2024 | 5349.80 | 5374.00 | 5565.00 | 5374.00 | 5538.05 | 5540.05 | 5505.79 | 944092 | 51979.76 | 77814 | 229053 | 24.26 |
LUMAXIND | EQ | 17-Jan-2024 | 2472.75 | 2475.00 | 2493.45 | 2410.00 | 2435.00 | 2439.50 | 2444.57 | 8784 | 214.73 | 2034 | 4584 | 52.19 |
LUMAXTECH | EQ | 17-Jan-2024 | 386.15 | 383.05 | 389.60 | 376.35 | 389.45 | 387.25 | 382.70 | 186149 | 712.38 | 12277 | 90277 | 48.50 |
LUPIN | EQ | 17-Jan-2024 | 1387.65 | 1384.65 | 1407.00 | 1379.25 | 1402.00 | 1399.80 | 1398.54 | 792567 | 11084.35 | 43062 | 452075 | 57.04 |
LUXIND | EQ | 17-Jan-2024 | 1289.45 | 1289.45 | 1294.30 | 1278.50 | 1283.00 | 1283.05 | 1283.57 | 52560 | 674.65 | 6896 | 28927 | 55.04 |
LXCHEM | EQ | 17-Jan-2024 | 278.65 | 276.95 | 279.70 | 273.75 | 276.00 | 275.20 | 275.99 | 534564 | 1475.37 | 14326 | 280395 | 52.45 |
LYKALABS | BE | 17-Jan-2024 | 123.05 | 119.00 | 123.45 | 118.00 | 121.50 | 121.10 | 120.73 | 39401 | 47.57 | 371 | - | - |
LYPSAGEMS | BE | 17-Jan-2024 | 6.80 | 6.95 | 7.05 | 6.75 | 6.90 | 6.80 | 6.95 | 173802 | 12.09 | 207 | - | - |
M&M | EQ | 17-Jan-2024 | 1620.35 | 1612.00 | 1615.00 | 1591.00 | 1595.00 | 1597.70 | 1600.90 | 2548169 | 40793.66 | 121110 | 1676809 | 65.80 |
M&MFIN | EQ | 17-Jan-2024 | 282.15 | 279.55 | 282.50 | 275.55 | 279.00 | 279.35 | 278.80 | 7075990 | 19727.81 | 59702 | 4433970 | 62.66 |
M&MFIN | N2 | 17-Jan-2024 | 1070.00 | 1074.98 | 1074.98 | 1066.00 | 1070.00 | 1070.00 | 1071.09 | 356 | 3.81 | 11 | 256 | 71.91 |
MAANALU | EQ | 17-Jan-2024 | 148.80 | 146.80 | 148.95 | 145.00 | 146.10 | 146.30 | 146.35 | 44710 | 65.43 | 1440 | 29442 | 65.85 |
MACPOWER | BE | 17-Jan-2024 | 719.65 | 717.80 | 733.00 | 700.00 | 733.00 | 730.35 | 713.13 | 16799 | 119.80 | 561 | - | - |
MADHAV | BE | 17-Jan-2024 | 68.35 | 68.00 | 68.00 | 64.95 | 66.00 | 65.15 | 66.03 | 26911 | 17.77 | 296 | - | - |
MADHAVBAUG | SM | 17-Jan-2024 | 218.00 | 216.55 | 223.25 | 216.55 | 223.00 | 223.00 | 220.75 | 5200 | 11.48 | 12 | 4400 | 84.62 |
MADHUCON | BE | 17-Jan-2024 | 9.05 | 9.45 | 9.50 | 8.90 | 9.50 | 9.50 | 9.39 | 533299 | 50.08 | 483 | - | - |
MADHUSUDAN | SM | 17-Jan-2024 | 127.00 | 125.10 | 127.35 | 123.00 | 127.35 | 127.35 | 124.65 | 20000 | 24.93 | 9 | 16000 | 80.00 |
MADRASFERT | EQ | 17-Jan-2024 | 111.70 | 109.85 | 114.50 | 108.60 | 111.80 | 112.00 | 112.09 | 2175693 | 2438.80 | 15327 | 387426 | 17.81 |
MAFANG | EQ | 17-Jan-2024 | 71.84 | 71.79 | 72.14 | 71.01 | 71.31 | 71.12 | 71.22 | 1053777 | 750.52 | 5658 | 880814 | 83.59 |
MAGADSUGAR | EQ | 17-Jan-2024 | 653.50 | 669.00 | 669.00 | 639.85 | 654.70 | 648.75 | 652.67 | 16017 | 104.54 | 2153 | 5510 | 34.40 |
MAGNUM | EQ | 17-Jan-2024 | 67.20 | 66.05 | 68.50 | 64.50 | 68.00 | 67.20 | 67.23 | 235744 | 158.48 | 1513 | 146210 | 62.02 |
MAGSON | SM | 17-Jan-2024 | 123.40 | 122.40 | 122.40 | 116.55 | 116.55 | 116.55 | 119.48 | 4000 | 4.78 | 2 | 4000 | 100.00 |
MAHABANK | EQ | 17-Jan-2024 | 50.00 | 49.80 | 51.60 | 48.70 | 50.00 | 49.85 | 50.46 | 72215253 | 36441.68 | 81816 | 24268003 | 33.61 |
MAHAPEXLTD | EQ | 17-Jan-2024 | 144.25 | 144.25 | 144.25 | 139.80 | 141.05 | 141.05 | 141.51 | 11426 | 16.17 | 503 | 8026 | 70.24 |
MAHASTEEL | EQ | 17-Jan-2024 | 112.30 | 111.80 | 111.80 | 108.00 | 109.25 | 109.50 | 109.81 | 75897 | 83.35 | 1045 | 43563 | 57.40 |
MAHEPC | EQ | 17-Jan-2024 | 134.95 | 135.90 | 138.25 | 134.10 | 135.10 | 135.50 | 135.92 | 79870 | 108.56 | 2184 | 34899 | 43.69 |
MAHESHWARI | EQ | 17-Jan-2024 | 78.75 | 78.85 | 80.00 | 78.50 | 79.50 | 79.55 | 79.10 | 30782 | 24.35 | 327 | 20374 | 66.19 |
MAHICKRA | SM | 17-Jan-2024 | 114.25 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1500 | 1.67 | 1 | 1500 | 100.00 |
MAHKTECH | EQ | 17-Jan-2024 | 12.86 | 12.75 | 12.75 | 12.43 | 12.62 | 12.59 | 12.56 | 5050072 | 634.47 | 6264 | 2748773 | 54.43 |
MAHLIFE | EQ | 17-Jan-2024 | 577.05 | 573.90 | 574.95 | 565.30 | 570.70 | 570.30 | 569.70 | 161133 | 917.98 | 7804 | 77397 | 48.03 |
MAHLOG | EQ | 17-Jan-2024 | 437.20 | 435.00 | 439.90 | 428.25 | 436.80 | 437.55 | 434.24 | 271202 | 1177.67 | 14749 | 124026 | 45.73 |
MAHSCOOTER | EQ | 17-Jan-2024 | 7854.45 | 7760.05 | 7949.95 | 7760.05 | 7810.00 | 7798.45 | 7850.09 | 6108 | 479.48 | 2519 | 2889 | 47.30 |
MAHSEAMLES | EQ | 17-Jan-2024 | 1011.10 | 972.30 | 1018.60 | 971.65 | 980.50 | 986.85 | 997.13 | 188396 | 1878.56 | 16433 | 104946 | 55.71 |
MAITHANALL | EQ | 17-Jan-2024 | 1176.70 | 1161.00 | 1205.30 | 1134.55 | 1145.00 | 1139.05 | 1166.65 | 124655 | 1454.29 | 12501 | 61265 | 49.15 |
MAITREYA | SM | 17-Jan-2024 | 204.40 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | 1600 | 3.11 | 1 | 1600 | 100.00 |
MAKEINDIA | EQ | 17-Jan-2024 | 112.48 | 109.10 | 111.97 | 109.10 | 111.02 | 110.95 | 111.15 | 16477 | 18.31 | 418 | 11668 | 70.81 |
MAKS | ST | 17-Jan-2024 | 84.80 | 81.05 | 82.35 | 81.05 | 82.10 | 82.10 | 81.95 | 6000 | 4.92 | 4 | 6000 | 100.00 |
MAL | SM | 17-Jan-2024 | 51.30 | 50.80 | 51.60 | 50.80 | 51.30 | 51.20 | 51.11 | 17600 | 9.00 | 11 | 16000 | 90.91 |
MALLCOM | EQ | 17-Jan-2024 | 1075.75 | 1072.00 | 1093.90 | 1063.10 | 1078.00 | 1080.10 | 1073.08 | 5766 | 61.87 | 1165 | 3118 | 54.08 |
MALUPAPER | EQ | 17-Jan-2024 | 50.00 | 52.45 | 52.45 | 48.75 | 48.75 | 49.15 | 50.27 | 171003 | 85.96 | 1211 | 91389 | 53.44 |
MANAKALUCO | EQ | 17-Jan-2024 | 29.65 | 29.75 | 30.00 | 28.50 | 28.90 | 28.75 | 28.92 | 158683 | 45.89 | 1566 | 102640 | 64.68 |
MANAKCOAT | BE | 17-Jan-2024 | 31.85 | 31.70 | 31.70 | 31.25 | 31.45 | 31.45 | 31.50 | 16827 | 5.30 | 42 | - | - |
MANAKSIA | EQ | 17-Jan-2024 | 133.90 | 132.50 | 134.50 | 132.00 | 133.20 | 132.65 | 133.14 | 122317 | 162.85 | 2901 | 63510 | 51.92 |
MANAKSTEEL | EQ | 17-Jan-2024 | 57.90 | 57.40 | 58.40 | 56.70 | 56.90 | 57.05 | 57.41 | 251007 | 144.10 | 1997 | 188039 | 74.91 |
MANALIPETC | EQ | 17-Jan-2024 | 79.40 | 79.50 | 80.45 | 78.05 | 78.80 | 78.90 | 79.40 | 886879 | 704.17 | 6082 | 335626 | 37.84 |
MANAPPURAM | EQ | 17-Jan-2024 | 174.70 | 172.90 | 177.05 | 171.10 | 173.80 | 173.15 | 174.00 | 8693065 | 15126.01 | 47613 | 4210941 | 48.44 |
MANAV | SM | 17-Jan-2024 | 14.15 | 14.85 | 14.85 | 14.15 | 14.85 | 14.85 | 14.77 | 36000 | 5.32 | 4 | 36000 | 100.00 |
MANGALAM | EQ | 17-Jan-2024 | 104.25 | 104.50 | 105.45 | 100.65 | 101.25 | 101.70 | 102.57 | 48620 | 49.87 | 688 | 31107 | 63.98 |
MANGCHEFER | EQ | 17-Jan-2024 | 127.55 | 127.25 | 130.70 | 125.00 | 125.10 | 125.70 | 127.59 | 1083685 | 1382.66 | 8859 | 447084 | 41.26 |
MANGLMCEM | EQ | 17-Jan-2024 | 642.30 | 642.30 | 650.10 | 629.00 | 629.50 | 630.35 | 635.52 | 94331 | 599.49 | 4486 | 61292 | 64.98 |
MANINDS | EQ | 17-Jan-2024 | 374.50 | 377.40 | 397.05 | 368.10 | 390.00 | 387.95 | 386.40 | 1074767 | 4152.94 | 32740 | 371731 | 34.59 |
MANINFRA | EQ | 17-Jan-2024 | 222.40 | 220.00 | 223.90 | 216.15 | 222.80 | 221.90 | 221.15 | 773747 | 1711.16 | 12125 | 458842 | 59.30 |
MANKIND | EQ | 17-Jan-2024 | 2219.20 | 2229.95 | 2229.95 | 2190.00 | 2197.00 | 2199.45 | 2202.09 | 206189 | 4540.46 | 26908 | 151235 | 73.35 |
MANOMAY | EQ | 17-Jan-2024 | 197.10 | 196.05 | 203.00 | 190.20 | 200.50 | 200.00 | 199.04 | 31955 | 63.60 | 1351 | 19083 | 59.72 |
MANORAMA | EQ | 17-Jan-2024 | 1994.05 | 1994.05 | 2015.95 | 1932.05 | 1986.70 | 1971.50 | 1984.11 | 15273 | 303.03 | 2304 | 9017 | 59.04 |
MANORG | EQ | 17-Jan-2024 | 405.70 | 405.00 | 408.65 | 394.00 | 398.75 | 396.35 | 400.11 | 10738 | 42.96 | 646 | 7406 | 68.97 |
MANUGRAPH | BE | 17-Jan-2024 | 24.15 | 24.60 | 24.60 | 23.00 | 23.45 | 23.45 | 23.28 | 19511 | 4.54 | 67 | - | - |
MANYAVAR | EQ | 17-Jan-2024 | 1198.45 | 1195.00 | 1195.75 | 1157.20 | 1162.40 | 1162.95 | 1176.94 | 432897 | 5094.94 | 24461 | 338611 | 78.22 |
MAPMYINDIA | EQ | 17-Jan-2024 | 2036.95 | 2000.00 | 2023.35 | 1976.10 | 1994.75 | 1987.40 | 1994.90 | 148257 | 2957.57 | 21864 | 84774 | 57.18 |
MARALOVER | EQ | 17-Jan-2024 | 76.20 | 76.20 | 78.00 | 74.25 | 75.50 | 75.10 | 76.30 | 44045 | 33.60 | 565 | 21107 | 47.92 |
MARATHON | EQ | 17-Jan-2024 | 416.80 | 415.85 | 418.50 | 410.00 | 412.50 | 411.95 | 415.09 | 53709 | 222.94 | 4881 | 29271 | 54.50 |
MARCO | SM | 17-Jan-2024 | 59.25 | 59.00 | 59.40 | 57.00 | 57.00 | 57.55 | 58.20 | 51000 | 29.68 | 17 | 42000 | 82.35 |
MARICO | EQ | 17-Jan-2024 | 531.55 | 530.00 | 533.00 | 523.30 | 527.95 | 527.70 | 527.94 | 909008 | 4799.06 | 29104 | 408658 | 44.96 |
MARINE | BE | 17-Jan-2024 | 95.05 | 95.00 | 95.00 | 91.70 | 93.70 | 93.00 | 93.22 | 195814 | 182.53 | 1561 | - | - |
MARINETRAN | SM | 17-Jan-2024 | 41.25 | 43.50 | 43.50 | 41.00 | 42.00 | 41.90 | 42.17 | 40000 | 16.87 | 10 | 24000 | 60.00 |
MARKSANS | EQ | 17-Jan-2024 | 160.20 | 158.05 | 160.65 | 152.50 | 154.90 | 153.85 | 155.03 | 2509621 | 3890.59 | 38714 | 1522557 | 60.67 |
MARSHALL | EQ | 17-Jan-2024 | 45.55 | 45.00 | 45.95 | 43.45 | 45.10 | 44.65 | 44.65 | 302780 | 135.18 | 974 | 177712 | 58.69 |
MARUTI | EQ | 17-Jan-2024 | 10183.55 | 10124.00 | 10161.80 | 9996.45 | 10000.00 | 10051.70 | 10070.60 | 610250 | 61455.84 | 72635 | 374562 | 61.38 |
MASFIN | EQ | 17-Jan-2024 | 960.15 | 967.25 | 987.80 | 959.70 | 966.00 | 972.50 | 971.58 | 683112 | 6637.00 | 36334 | 208161 | 30.47 |
MASKINVEST | BE | 17-Jan-2024 | 76.50 | 76.50 | 77.00 | 76.50 | 76.55 | 76.55 | 76.70 | 411 | 0.32 | 11 | - | - |
MASPTOP50 | EQ | 17-Jan-2024 | 35.42 | 35.43 | 35.43 | 35.10 | 35.25 | 35.11 | 35.15 | 267865 | 94.14 | 816 | 237432 | 88.64 |
MASTEK | EQ | 17-Jan-2024 | 2893.55 | 2875.05 | 2989.00 | 2839.55 | 2940.00 | 2932.25 | 2936.19 | 224437 | 6589.89 | 25458 | 67628 | 30.13 |
MASTER | SM | 17-Jan-2024 | 142.60 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2000 | 2.82 | 2 | 2000 | 100.00 |
MATRIMONY | EQ | 17-Jan-2024 | 564.30 | 564.30 | 572.70 | 560.60 | 564.80 | 563.35 | 567.63 | 36168 | 205.30 | 3998 | 25993 | 71.87 |
MAWANASUG | EQ | 17-Jan-2024 | 97.05 | 97.05 | 98.20 | 94.70 | 97.00 | 96.75 | 97.05 | 135727 | 131.72 | 1392 | 77312 | 56.96 |
MAXESTATES | EQ | 17-Jan-2024 | 300.50 | 298.80 | 307.95 | 294.55 | 297.00 | 298.00 | 299.41 | 123025 | 368.35 | 8089 | 68250 | 55.48 |
MAXHEALTH | EQ | 17-Jan-2024 | 718.20 | 711.00 | 742.50 | 705.00 | 727.20 | 731.85 | 726.56 | 2519522 | 18305.88 | 58830 | 1771181 | 70.30 |
MAXIND | EQ | 17-Jan-2024 | 211.95 | 209.90 | 214.00 | 206.10 | 209.10 | 209.35 | 209.79 | 94142 | 197.50 | 2160 | 52352 | 55.61 |
MAYURUNIQ | EQ | 17-Jan-2024 | 567.25 | 562.00 | 570.10 | 555.50 | 563.05 | 563.30 | 562.17 | 56870 | 319.70 | 5949 | 28826 | 50.69 |
MAZDA | EQ | 17-Jan-2024 | 1521.70 | 1516.00 | 1516.00 | 1468.50 | 1489.00 | 1479.05 | 1485.40 | 17770 | 263.96 | 3206 | 7304 | 41.10 |
MAZDOCK | EQ | 17-Jan-2024 | 2326.00 | 2329.25 | 2420.00 | 2281.10 | 2390.00 | 2389.10 | 2383.84 | 2306597 | 54985.69 | 116102 | 476162 | 20.64 |
MBAPL | EQ | 17-Jan-2024 | 284.35 | 281.90 | 285.00 | 278.00 | 279.75 | 279.95 | 281.85 | 12001 | 33.83 | 691 | 7999 | 66.65 |
MBECL | BE | 17-Jan-2024 | 6.35 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3969 | 0.25 | 19 | - | - |
MBLINFRA | BE | 17-Jan-2024 | 49.50 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 38492 | 18.69 | 90 | - | - |
MCDOWELL-N | EQ | 17-Jan-2024 | 1110.00 | 1101.00 | 1114.50 | 1086.35 | 1095.50 | 1095.45 | 1101.38 | 647461 | 7131.00 | 43295 | 332179 | 51.30 |
MCL | BE | 17-Jan-2024 | 42.05 | 41.55 | 42.50 | 40.20 | 41.00 | 40.65 | 40.98 | 54210 | 22.21 | 435 | - | - |
MCLEODRUSS | BE | 17-Jan-2024 | 26.10 | 25.65 | 26.25 | 25.00 | 25.85 | 25.70 | 25.61 | 367445 | 94.09 | 908 | - | - |
MCON | SM | 17-Jan-2024 | 152.95 | 160.25 | 160.25 | 155.00 | 160.00 | 160.00 | 158.81 | 4000 | 6.35 | 4 | 3000 | 75.00 |
MCX | EQ | 17-Jan-2024 | 3163.00 | 3130.00 | 3225.00 | 3120.00 | 3162.55 | 3148.00 | 3169.63 | 466334 | 14781.05 | 36476 | 109890 | 23.56 |
MDL | SM | 17-Jan-2024 | 92.90 | 93.00 | 94.00 | 88.25 | 88.60 | 88.65 | 91.35 | 28000 | 25.58 | 14 | 26000 | 92.86 |
MEDANTA | EQ | 17-Jan-2024 | 1000.85 | 1009.00 | 1049.35 | 1000.00 | 1033.50 | 1029.90 | 1033.70 | 578347 | 5978.35 | 39901 | 251879 | 43.55 |
MEDICAMEQ | EQ | 17-Jan-2024 | 568.40 | 568.40 | 568.95 | 554.05 | 556.00 | 557.45 | 560.67 | 22917 | 128.49 | 2029 | 15961 | 69.65 |
MEDICO | EQ | 17-Jan-2024 | 87.70 | 86.40 | 87.30 | 83.50 | 85.05 | 85.05 | 84.62 | 640640 | 542.14 | 1189 | 419035 | 65.41 |
MEDPLUS | EQ | 17-Jan-2024 | 738.60 | 735.05 | 747.45 | 731.75 | 738.00 | 744.05 | 738.03 | 50075 | 369.57 | 7799 | 30839 | 61.59 |
MEGAFLEX | SM | 17-Jan-2024 | 44.70 | 43.90 | 43.90 | 42.50 | 42.50 | 42.50 | 43.20 | 6000 | 2.59 | 2 | 6000 | 100.00 |
MEGASOFT | BE | 17-Jan-2024 | 63.70 | 63.00 | 63.00 | 62.45 | 62.45 | 62.45 | 62.54 | 45731 | 28.60 | 116 | - | - |
MEGASTAR | EQ | 17-Jan-2024 | 364.90 | 364.90 | 368.00 | 358.20 | 363.40 | 362.20 | 361.54 | 14614 | 52.84 | 1216 | 7894 | 54.02 |
MELSTAR | BZ | 17-Jan-2024 | 5.65 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 5.73 | 1797 | 0.10 | 5 | - | - |
MENONBE | EQ | 17-Jan-2024 | 139.70 | 139.45 | 139.55 | 135.90 | 137.10 | 136.40 | 137.77 | 120578 | 166.12 | 2596 | 70914 | 58.81 |
MEP | BE | 17-Jan-2024 | 15.90 | 15.85 | 15.85 | 15.10 | 15.40 | 15.25 | 15.30 | 539863 | 82.60 | 748 | - | - |
METROBRAND | EQ | 17-Jan-2024 | 1254.05 | 1252.00 | 1255.60 | 1210.90 | 1220.00 | 1226.90 | 1237.58 | 53611 | 663.48 | 8699 | 25028 | 46.68 |
METROPOLIS | EQ | 17-Jan-2024 | 1555.75 | 1544.00 | 1572.00 | 1512.15 | 1571.30 | 1567.30 | 1553.81 | 191531 | 2976.03 | 11625 | 65532 | 34.21 |
MFSL | EQ | 17-Jan-2024 | 918.85 | 915.80 | 947.25 | 914.00 | 929.00 | 927.95 | 934.84 | 1348443 | 12605.78 | 42290 | 729591 | 54.11 |
MGEL | EQ | 17-Jan-2024 | 20.45 | 20.70 | 21.40 | 20.00 | 20.60 | 20.75 | 20.73 | 430973 | 89.35 | 1329 | 305845 | 70.97 |
MGL | EQ | 17-Jan-2024 | 1262.70 | 1257.95 | 1274.95 | 1240.40 | 1256.40 | 1255.90 | 1261.67 | 564413 | 7121.04 | 31424 | 135024 | 23.92 |
MHHL | SM | 17-Jan-2024 | 65.00 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1500 | 0.95 | 1 | 1500 | 100.00 |
MHLXMIRU | BE | 17-Jan-2024 | 291.90 | 291.90 | 294.00 | 280.10 | 290.95 | 290.95 | 289.40 | 598 | 1.73 | 25 | - | - |
MHRIL | EQ | 17-Jan-2024 | 395.10 | 392.90 | 392.90 | 386.00 | 390.00 | 390.00 | 389.74 | 122651 | 478.02 | 7433 | 59380 | 48.41 |
MICEL | BE | 17-Jan-2024 | 35.75 | 35.30 | 35.65 | 34.15 | 35.00 | 34.90 | 34.73 | 182103 | 63.25 | 1537 | - | - |
MICROPRO | SM | 17-Jan-2024 | 56.10 | 56.10 | 57.30 | 55.75 | 56.90 | 56.50 | 56.43 | 33600 | 18.96 | 21 | 25600 | 76.19 |
MID150BEES | EQ | 17-Jan-2024 | 180.40 | 179.99 | 180.09 | 178.00 | 178.66 | 178.47 | 178.97 | 387549 | 693.61 | 4959 | 190445 | 49.14 |
MIDCAPETF | EQ | 17-Jan-2024 | 17.73 | 17.70 | 17.73 | 17.50 | 17.58 | 17.55 | 17.62 | 465443 | 82.00 | 3782 | 361201 | 77.60 |
MIDCAPIETF | EQ | 17-Jan-2024 | 179.79 | 178.99 | 179.75 | 178.10 | 178.50 | 178.44 | 178.83 | 21277 | 38.05 | 692 | 15620 | 73.41 |
MIDHANI | EQ | 17-Jan-2024 | 409.95 | 407.90 | 444.70 | 402.30 | 433.90 | 433.25 | 434.76 | 7065993 | 30720.26 | 113287 | 1712184 | 24.23 |
MIDSELIETF | EQ | 17-Jan-2024 | 142.37 | 141.61 | 141.89 | 140.61 | 140.95 | 140.90 | 141.17 | 65961 | 93.12 | 285 | 26150 | 39.64 |
MILTON | SM | 17-Jan-2024 | 35.45 | 36.90 | 37.20 | 36.90 | 37.20 | 37.20 | 37.15 | 52800 | 19.62 | 12 | 52800 | 100.00 |
MINDACORP | EQ | 17-Jan-2024 | 384.20 | 381.50 | 405.00 | 377.00 | 402.50 | 400.65 | 393.07 | 1585112 | 6230.66 | 33749 | 622594 | 39.28 |
MINDPOOL | ST | 17-Jan-2024 | 67.45 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 1000 | 0.64 | 1 | 1000 | 100.00 |
MINDSPACE | RR | 17-Jan-2024 | 331.04 | 331.92 | 333.79 | 329.29 | 330.00 | 330.92 | 331.33 | 449152 | 1488.17 | 7363 | 411028 | 91.51 |
MINDTECK | EQ | 17-Jan-2024 | 243.90 | 236.65 | 246.00 | 234.20 | 241.60 | 240.50 | 240.71 | 123527 | 297.34 | 7599 | 41447 | 33.55 |
MIRCELECTR | BE | 17-Jan-2024 | 16.50 | 16.20 | 17.30 | 15.95 | 17.00 | 16.95 | 16.90 | 1115959 | 188.64 | 787 | - | - |
MIRZAINT | EQ | 17-Jan-2024 | 61.30 | 59.90 | 61.35 | 58.00 | 58.90 | 59.10 | 60.13 | 4448979 | 2675.01 | 19209 | 1069673 | 24.04 |
MITCON | EQ | 17-Jan-2024 | 109.05 | 109.00 | 113.15 | 103.10 | 106.20 | 107.75 | 108.18 | 128928 | 139.48 | 1710 | 67286 | 52.19 |
MITTAL | EQ | 17-Jan-2024 | 2.30 | 2.30 | 2.30 | 2.20 | 2.25 | 2.25 | 2.26 | 6182033 | 139.58 | 3152 | 3020916 | 48.87 |
MKPL | EQ | 17-Jan-2024 | 38.90 | 35.05 | 42.75 | 35.05 | 42.75 | 42.75 | 38.30 | 15696105 | 6011.57 | 12241 | 5931229 | 37.79 |
MMFL | EQ | 17-Jan-2024 | 955.30 | 950.00 | 965.20 | 940.70 | 955.00 | 958.70 | 956.00 | 29948 | 286.30 | 3559 | 17545 | 58.58 |
MMP | EQ | 17-Jan-2024 | 207.75 | 204.65 | 210.00 | 202.80 | 210.00 | 206.50 | 206.48 | 26592 | 54.91 | 1259 | 16660 | 62.65 |
MMTC | EQ | 17-Jan-2024 | 68.10 | 67.20 | 71.00 | 66.20 | 68.30 | 67.90 | 68.73 | 9343459 | 6421.96 | 28523 | 2385848 | 25.53 |
MODIRUBBER | BE | 17-Jan-2024 | 92.90 | 96.45 | 96.45 | 88.25 | 91.75 | 91.45 | 90.35 | 5228 | 4.72 | 95 | - | - |
MODISONLTD | EQ | 17-Jan-2024 | 128.25 | 130.00 | 130.00 | 125.10 | 126.15 | 126.15 | 127.74 | 57360 | 73.27 | 2537 | 29775 | 51.91 |
MOGSEC | EQ | 17-Jan-2024 | 54.17 | 54.20 | 54.26 | 54.19 | 54.19 | 54.23 | 54.23 | 26448 | 14.34 | 65 | 21792 | 82.40 |
MOHEALTH | EQ | 17-Jan-2024 | 32.83 | 32.70 | 33.50 | 32.50 | 32.52 | 32.62 | 32.80 | 15593 | 5.11 | 295 | 8623 | 55.30 |
MOHITIND | EQ | 17-Jan-2024 | 21.90 | 21.90 | 21.90 | 20.40 | 21.00 | 20.95 | 21.00 | 74115 | 15.56 | 328 | 59110 | 79.75 |
MOIL | EQ | 17-Jan-2024 | 335.10 | 330.45 | 342.00 | 324.10 | 327.50 | 328.75 | 332.45 | 6770570 | 22508.73 | 77554 | 2030482 | 29.99 |
MOKSH | BE | 17-Jan-2024 | 15.00 | 14.25 | 15.00 | 14.25 | 14.80 | 14.75 | 14.65 | 125325 | 18.36 | 642 | - | - |
MOL | EQ | 17-Jan-2024 | 85.90 | 84.80 | 85.70 | 83.55 | 84.10 | 84.00 | 84.66 | 1091927 | 924.43 | 6539 | 456258 | 41.78 |
MOLDTECH | EQ | 17-Jan-2024 | 274.25 | 270.55 | 274.25 | 268.55 | 270.90 | 271.20 | 271.82 | 93690 | 254.66 | 7643 | 42488 | 45.35 |
MOLDTKPAC | EQ | 17-Jan-2024 | 880.45 | 880.05 | 884.70 | 871.00 | 877.45 | 877.30 | 878.68 | 33707 | 296.18 | 5467 | 18381 | 54.53 |
MOLOWVOL | EQ | 17-Jan-2024 | 33.30 | 33.21 | 33.24 | 33.00 | 33.02 | 33.02 | 33.09 | 1697 | 0.56 | 55 | 1524 | 89.81 |
MOM100 | EQ | 17-Jan-2024 | 50.82 | 52.35 | 52.50 | 50.10 | 50.50 | 50.74 | 50.50 | 189933 | 95.92 | 2572 | 129607 | 68.24 |
MOM30IETF | EQ | 17-Jan-2024 | 28.29 | 28.25 | 28.48 | 27.96 | 28.05 | 28.04 | 28.09 | 541901 | 152.24 | 1073 | 460555 | 84.99 |
MOM50 | EQ | 17-Jan-2024 | 223.79 | 221.60 | 221.87 | 219.46 | 221.67 | 220.10 | 220.49 | 3271 | 7.21 | 137 | 2376 | 72.64 |
MOMENTUM | EQ | 17-Jan-2024 | 28.17 | 28.10 | 28.20 | 27.79 | 27.91 | 27.91 | 28.03 | 52721 | 14.78 | 249 | 41045 | 77.85 |
MOMOMENTUM | EQ | 17-Jan-2024 | 56.42 | 56.20 | 56.92 | 55.51 | 56.37 | 55.90 | 55.67 | 100184 | 55.77 | 339 | 85136 | 84.98 |
MON100 | EQ | 17-Jan-2024 | 135.72 | 136.50 | 136.50 | 134.80 | 135.39 | 135.33 | 135.64 | 439490 | 596.12 | 6224 | 236180 | 53.74 |
MONARCH | EQ | 17-Jan-2024 | 498.25 | 487.85 | 502.65 | 481.10 | 497.00 | 498.80 | 493.22 | 211808 | 1044.69 | 9687 | 77023 | 36.36 |
MONIFTY500 | EQ | 17-Jan-2024 | 19.91 | 19.94 | 19.94 | 19.54 | 19.60 | 19.59 | 19.64 | 844538 | 165.89 | 2114 | 487974 | 57.78 |
MONOPHARMA | SM | 17-Jan-2024 | 48.05 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4000 | 1.88 | 1 | 4000 | 100.00 |
MONQ50 | EQ | 17-Jan-2024 | 57.26 | 58.00 | 58.00 | 56.36 | 57.00 | 56.94 | 57.16 | 24041 | 13.74 | 422 | 11733 | 48.80 |
MONTECARLO | EQ | 17-Jan-2024 | 699.90 | 699.80 | 705.50 | 693.65 | 698.50 | 695.35 | 698.66 | 16410 | 114.65 | 1737 | 8039 | 48.99 |
MOQUALITY | EQ | 17-Jan-2024 | 164.12 | 164.12 | 164.13 | 163.00 | 163.31 | 163.31 | 163.81 | 601 | 0.98 | 11 | 571 | 95.01 |
MORARJEE | EQ | 17-Jan-2024 | 26.45 | 26.00 | 27.00 | 25.10 | 25.65 | 25.55 | 26.22 | 175867 | 46.11 | 1345 | 112041 | 63.71 |
MOREPENLAB | EQ | 17-Jan-2024 | 47.50 | 47.00 | 47.30 | 45.65 | 46.30 | 46.25 | 46.59 | 4469710 | 2082.26 | 13499 | 1595924 | 35.71 |
MOS | SM | 17-Jan-2024 | 96.55 | 95.00 | 110.50 | 94.90 | 104.00 | 104.35 | 105.45 | 902400 | 951.62 | 428 | 451200 | 50.00 |
MOTHERSON | EQ | 17-Jan-2024 | 109.35 | 107.00 | 109.70 | 106.55 | 107.75 | 108.10 | 108.38 | 17383298 | 18839.29 | 62144 | 10153405 | 58.41 |
MOTILALOFS | EQ | 17-Jan-2024 | 1485.15 | 1472.35 | 1527.00 | 1455.20 | 1492.55 | 1505.40 | 1506.45 | 278356 | 4193.29 | 19591 | 106274 | 38.18 |
MOTISONS | EQ | 17-Jan-2024 | 229.20 | 220.00 | 235.00 | 215.80 | 227.80 | 230.55 | 227.97 | 4307696 | 9820.07 | 36402 | 1496976 | 34.75 |
MOTOGENFIN | BE | 17-Jan-2024 | 44.00 | 44.00 | 44.30 | 43.00 | 43.45 | 43.20 | 43.41 | 10963 | 4.76 | 118 | - | - |
MOVALUE | EQ | 17-Jan-2024 | 83.57 | 83.00 | 83.94 | 81.00 | 82.00 | 81.56 | 82.03 | 86189 | 70.70 | 1186 | 76204 | 88.41 |
MOXSH | SM | 17-Jan-2024 | 120.00 | 123.80 | 124.00 | 114.00 | 114.00 | 114.00 | 120.60 | 2400 | 2.89 | 3 | 2400 | 100.00 |
MPHASIS | EQ | 17-Jan-2024 | 2603.50 | 2555.00 | 2643.30 | 2549.95 | 2625.10 | 2627.00 | 2615.36 | 379998 | 9938.31 | 39550 | 130172 | 34.26 |
MPSLTD | EQ | 17-Jan-2024 | 1673.15 | 1673.15 | 1708.00 | 1662.10 | 1697.25 | 1689.45 | 1686.27 | 5332 | 89.91 | 1206 | 2740 | 51.39 |
MPTODAY | SM | 17-Jan-2024 | 35.45 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 14000 | 4.72 | 7 | 14000 | 100.00 |
MRF | EQ | 17-Jan-2024 | 136594.70 | 136229.00 | 150254.15 | 134000.05 | 134600.05 | 134878.30 | 139664.71 | 37455 | 52311.42 | 19327 | 9208 | 24.58 |
MRO-TEK | EQ | 17-Jan-2024 | 63.95 | 63.80 | 65.35 | 62.45 | 62.60 | 63.00 | 63.84 | 18263 | 11.66 | 437 | 11459 | 62.74 |
MRPL | EQ | 17-Jan-2024 | 174.05 | 171.05 | 176.60 | 168.35 | 171.35 | 171.20 | 172.53 | 6900079 | 11904.81 | 45558 | 1548060 | 22.44 |
MSPL | BE | 17-Jan-2024 | 25.50 | 25.90 | 25.90 | 25.20 | 25.35 | 25.35 | 25.58 | 238728 | 61.06 | 164 | - | - |
MSTCLTD | EQ | 17-Jan-2024 | 916.90 | 902.00 | 996.00 | 890.00 | 979.45 | 975.05 | 965.93 | 3547742 | 34268.68 | 79217 | 872451 | 24.59 |
MSUMI | EQ | 17-Jan-2024 | 62.90 | 62.50 | 63.00 | 61.55 | 61.80 | 61.90 | 62.25 | 6129243 | 3815.53 | 40336 | 3713747 | 60.59 |
MTARTECH | EQ | 17-Jan-2024 | 2221.00 | 2218.00 | 2249.00 | 2191.25 | 2200.00 | 2200.80 | 2218.90 | 262652 | 5828.00 | 27687 | 114409 | 43.56 |
MTEDUCARE | BE | 17-Jan-2024 | 4.55 | 4.40 | 4.55 | 4.35 | 4.50 | 4.50 | 4.39 | 232100 | 10.19 | 223 | - | - |
MTNL | EQ | 17-Jan-2024 | 34.85 | 34.20 | 36.40 | 34.00 | 35.05 | 35.05 | 35.35 | 9759406 | 3450.41 | 13274 | 2572182 | 26.36 |
MUFIN | EQ | 17-Jan-2024 | 167.55 | 169.60 | 169.60 | 159.20 | 163.00 | 163.05 | 164.65 | 164223 | 270.39 | 2317 | 109194 | 66.49 |
MUFTI | EQ | 17-Jan-2024 | 269.35 | 272.40 | 289.00 | 270.10 | 274.50 | 273.95 | 281.31 | 2567758 | 7223.33 | 44757 | 902238 | 35.14 |
MUKANDLTD | EQ | 17-Jan-2024 | 189.25 | 187.00 | 188.40 | 182.20 | 185.00 | 184.25 | 184.64 | 289670 | 534.84 | 9619 | 143513 | 49.54 |
MUKTAARTS | BE | 17-Jan-2024 | 97.00 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 857 | 0.82 | 10 | - | - |
MUNJALAU | EQ | 17-Jan-2024 | 109.40 | 108.25 | 109.05 | 106.05 | 107.00 | 106.70 | 107.40 | 486431 | 522.43 | 3996 | 292486 | 60.13 |
MUNJALSHOW | EQ | 17-Jan-2024 | 161.20 | 158.90 | 171.65 | 158.00 | 170.45 | 170.00 | 166.36 | 676653 | 1125.67 | 17119 | 333082 | 49.22 |
MURUDCERA | BE | 17-Jan-2024 | 54.10 | 53.90 | 54.00 | 53.50 | 53.50 | 53.50 | 53.77 | 17123 | 9.21 | 107 | - | - |
MUTHOOTCAP | EQ | 17-Jan-2024 | 398.95 | 393.05 | 401.20 | 387.20 | 388.20 | 390.70 | 395.24 | 57328 | 226.59 | 4903 | 29884 | 52.13 |
MUTHOOTFIN | EQ | 17-Jan-2024 | 1437.00 | 1425.00 | 1437.80 | 1412.95 | 1418.00 | 1417.00 | 1424.33 | 149763 | 2133.12 | 13429 | 49244 | 32.88 |
MUTHOOTMF | EQ | 17-Jan-2024 | 235.65 | 233.95 | 237.70 | 232.20 | 233.00 | 233.10 | 234.46 | 482505 | 1131.28 | 13964 | 261189 | 54.13 |
MVGJL | EQ | 17-Jan-2024 | 323.95 | 317.80 | 323.30 | 311.00 | 316.95 | 315.50 | 316.64 | 125010 | 395.84 | 8116 | 65615 | 52.49 |
MWL | SM | 17-Jan-2024 | 125.15 | 126.00 | 127.40 | 125.00 | 125.00 | 125.05 | 125.45 | 10800 | 13.55 | 9 | 10800 | 100.00 |
NABARD | N2 | 17-Jan-2024 | 1183.50 | 1180.55 | 1180.55 | 1180.55 | 1180.55 | 1180.55 | 1180.55 | 11 | 0.13 | 2 | 11 | 100.00 |
NACLIND | EQ | 17-Jan-2024 | 79.70 | 79.45 | 79.50 | 78.10 | 78.75 | 78.60 | 78.85 | 169115 | 133.34 | 2373 | 74608 | 44.12 |
NAGAFERT | EQ | 17-Jan-2024 | 13.40 | 13.40 | 13.40 | 12.95 | 13.25 | 13.20 | 13.16 | 2079219 | 273.55 | 2630 | 1013578 | 48.75 |
NAGREEKCAP | BE | 17-Jan-2024 | 17.65 | 18.50 | 18.50 | 18.05 | 18.05 | 18.05 | 18.20 | 4207 | 0.77 | 14 | - | - |
NAGREEKEXP | BE | 17-Jan-2024 | 66.85 | 66.60 | 70.10 | 63.80 | 68.70 | 67.90 | 68.62 | 21504 | 14.76 | 151 | - | - |
NAHARCAP | EQ | 17-Jan-2024 | 310.35 | 302.30 | 312.00 | 302.30 | 308.30 | 310.50 | 308.27 | 4340 | 13.38 | 337 | 2793 | 64.35 |
NAHARINDUS | EQ | 17-Jan-2024 | 128.55 | 128.95 | 129.30 | 125.90 | 127.05 | 126.40 | 126.96 | 65695 | 83.40 | 1944 | 36513 | 55.58 |
NAHARPOLY | EQ | 17-Jan-2024 | 227.45 | 230.00 | 230.70 | 225.00 | 225.80 | 226.80 | 228.39 | 22271 | 50.86 | 1430 | 12016 | 53.95 |
NAHARSPING | EQ | 17-Jan-2024 | 287.20 | 286.00 | 286.30 | 280.00 | 281.90 | 281.65 | 282.62 | 57231 | 161.75 | 5093 | 26205 | 45.79 |
NAM-INDIA | EQ | 17-Jan-2024 | 501.40 | 500.90 | 500.90 | 484.40 | 489.00 | 486.35 | 490.71 | 554902 | 2722.96 | 29108 | 251691 | 45.36 |
NARMADA | EQ | 17-Jan-2024 | 22.55 | 22.30 | 22.60 | 22.20 | 22.20 | 22.30 | 22.39 | 20933 | 4.69 | 550 | 15238 | 72.79 |
NATCOPHARM | EQ | 17-Jan-2024 | 831.85 | 831.00 | 837.00 | 816.85 | 819.50 | 818.30 | 824.82 | 401541 | 3312.01 | 30270 | 256156 | 63.79 |
NATHBIOGEN | EQ | 17-Jan-2024 | 208.15 | 208.15 | 213.50 | 206.25 | 212.95 | 211.90 | 211.79 | 64926 | 137.50 | 2864 | 36702 | 56.53 |
NATIONALUM | EQ | 17-Jan-2024 | 138.90 | 136.75 | 137.75 | 133.00 | 133.70 | 133.60 | 134.90 | 35627473 | 48061.59 | 163246 | 13864447 | 38.92 |
NAUKRI | EQ | 17-Jan-2024 | 5212.40 | 5194.90 | 5243.60 | 5133.45 | 5164.90 | 5174.20 | 5183.10 | 330783 | 17144.81 | 36053 | 198383 | 59.97 |
NAVA | EQ | 17-Jan-2024 | 482.65 | 475.00 | 479.50 | 466.90 | 468.75 | 469.80 | 472.97 | 371927 | 1759.10 | 14872 | 170098 | 45.73 |
NAVINFLUOR | EQ | 17-Jan-2024 | 3489.75 | 3482.20 | 3510.00 | 3435.00 | 3440.00 | 3445.95 | 3466.09 | 185354 | 6424.53 | 15919 | 124415 | 67.12 |
NAVINIFTY | EQ | 17-Jan-2024 | 221.25 | 219.00 | 222.00 | 216.80 | 218.50 | 218.50 | 218.39 | 1015 | 2.22 | 60 | 721 | 71.03 |
NAVKARCORP | EQ | 17-Jan-2024 | 116.65 | 114.75 | 116.30 | 111.00 | 112.15 | 113.00 | 114.02 | 1745515 | 1990.32 | 7128 | 880336 | 50.43 |
NAVNETEDUL | EQ | 17-Jan-2024 | 152.60 | 152.00 | 152.60 | 145.90 | 147.65 | 148.20 | 148.80 | 317259 | 472.07 | 11441 | 168435 | 53.09 |
NAZARA | EQ | 17-Jan-2024 | 968.05 | 958.05 | 967.25 | 931.10 | 936.00 | 936.75 | 949.54 | 382506 | 3632.06 | 20877 | 133997 | 35.03 |
NBCC | EQ | 17-Jan-2024 | 90.00 | 88.95 | 91.70 | 87.00 | 88.40 | 87.95 | 89.29 | 26156102 | 23355.59 | 77211 | 9053692 | 34.61 |
NBIFIN | EQ | 17-Jan-2024 | 1884.75 | 1890.00 | 1898.00 | 1850.00 | 1880.00 | 1852.70 | 1877.07 | 995 | 18.68 | 146 | 586 | 58.89 |
NCC | EQ | 17-Jan-2024 | 199.30 | 197.70 | 198.80 | 191.55 | 193.00 | 192.95 | 194.98 | 5641978 | 11000.82 | 56635 | 2429428 | 43.06 |
NCLIND | EQ | 17-Jan-2024 | 222.15 | 222.95 | 229.50 | 217.20 | 220.00 | 219.75 | 221.72 | 329899 | 731.45 | 11022 | 132829 | 40.26 |
NDGL | BE | 17-Jan-2024 | 2395.60 | 2400.00 | 2423.90 | 2350.00 | 2423.90 | 2403.55 | 2394.13 | 67 | 1.60 | 27 | - | - |
NDL | BE | 17-Jan-2024 | 27.75 | 27.00 | 27.85 | 26.65 | 27.25 | 27.30 | 27.36 | 123113 | 33.69 | 362 | - | - |
NDLVENTURE | EQ | 17-Jan-2024 | 127.25 | 126.00 | 130.75 | 121.95 | 123.95 | 122.55 | 125.14 | 28116 | 35.18 | 667 | 21132 | 75.16 |
NDRAUTO | BE | 17-Jan-2024 | 847.55 | 830.60 | 830.60 | 830.60 | 830.60 | 830.60 | 830.60 | 1182 | 9.82 | 79 | - | - |
NDTV | EQ | 17-Jan-2024 | 274.65 | 263.00 | 274.50 | 263.00 | 268.15 | 266.05 | 268.94 | 833087 | 2240.48 | 17584 | 341275 | 40.97 |
NECCLTD | BE | 17-Jan-2024 | 29.60 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 22990 | 6.67 | 144 | - | - |
NECLIFE | EQ | 17-Jan-2024 | 33.65 | 33.45 | 33.70 | 32.60 | 33.45 | 33.35 | 33.22 | 873664 | 290.24 | 3121 | 397412 | 45.49 |
NELCAST | EQ | 17-Jan-2024 | 163.20 | 157.00 | 163.95 | 157.00 | 161.40 | 160.25 | 160.28 | 151148 | 242.26 | 5888 | 71295 | 47.17 |
NELCO | EQ | 17-Jan-2024 | 822.40 | 810.00 | 818.85 | 798.00 | 800.00 | 800.60 | 807.55 | 155048 | 1252.08 | 12378 | 67614 | 43.61 |
NEOGEN | EQ | 17-Jan-2024 | 1474.45 | 1452.05 | 1480.75 | 1451.95 | 1477.00 | 1472.20 | 1464.72 | 20001 | 292.96 | 4326 | 11383 | 56.91 |
NESCO | EQ | 17-Jan-2024 | 865.90 | 855.00 | 879.30 | 854.05 | 860.95 | 859.30 | 866.58 | 83945 | 727.45 | 9946 | 46021 | 54.82 |
NESTLEIND | EQ | 17-Jan-2024 | 2542.05 | 2542.05 | 2557.15 | 2525.40 | 2546.15 | 2543.10 | 2540.05 | 801619 | 20361.56 | 71524 | 529434 | 66.05 |
NETF | EQ | 17-Jan-2024 | 234.80 | 234.00 | 236.00 | 228.15 | 228.55 | 229.47 | 229.88 | 4195 | 9.64 | 268 | 3313 | 78.97 |
NETWEB | EQ | 17-Jan-2024 | 1419.95 | 1395.00 | 1414.90 | 1375.85 | 1395.00 | 1399.15 | 1400.08 | 67596 | 946.40 | 6960 | 30878 | 45.68 |
NETWORK18 | EQ | 17-Jan-2024 | 118.55 | 114.00 | 130.40 | 111.15 | 130.40 | 129.70 | 128.68 | 22769867 | 29299.38 | 36357 | 8449961 | 37.11 |
NEULANDLAB | EQ | 17-Jan-2024 | 5635.60 | 5599.00 | 5608.00 | 5426.80 | 5534.70 | 5529.15 | 5531.99 | 22171 | 1226.50 | 8854 | 13772 | 62.12 |
NEWGEN | BE | 17-Jan-2024 | 900.30 | 895.00 | 895.00 | 855.90 | 863.00 | 871.20 | 872.07 | 238040 | 2075.87 | 14005 | - | - |
NEWJAISA | SM | 17-Jan-2024 | 143.05 | 140.65 | 151.80 | 140.00 | 144.00 | 144.00 | 146.07 | 114000 | 166.52 | 36 | 90000 | 78.95 |
NEXT50 | EQ | 17-Jan-2024 | 555.86 | 553.80 | 555.16 | 548.50 | 549.73 | 549.07 | 550.53 | 3116 | 17.15 | 85 | 2979 | 95.60 |
NEXT50IETF | EQ | 17-Jan-2024 | 56.74 | 58.45 | 58.45 | 56.07 | 56.35 | 56.34 | 56.38 | 72769 | 41.03 | 1409 | 38915 | 53.48 |
NEXTMEDIA | BE | 17-Jan-2024 | 7.85 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 7.74 | 3155 | 0.24 | 20 | - | - |
NFL | EQ | 17-Jan-2024 | 107.60 | 107.15 | 110.95 | 105.10 | 108.40 | 108.75 | 108.27 | 29365678 | 31795.23 | 95472 | 6822001 | 23.23 |
NGIL | EQ | 17-Jan-2024 | 54.60 | 54.00 | 57.90 | 52.85 | 55.50 | 54.90 | 55.23 | 113434 | 62.65 | 1377 | 56694 | 49.98 |
NGLFINE | EQ | 17-Jan-2024 | 2051.20 | 2051.30 | 2092.00 | 2010.05 | 2020.00 | 2027.90 | 2047.88 | 2306 | 47.22 | 636 | 1110 | 48.14 |
NH | EQ | 17-Jan-2024 | 1260.30 | 1260.00 | 1267.00 | 1247.60 | 1262.85 | 1258.75 | 1257.01 | 180267 | 2265.97 | 28646 | 106878 | 59.29 |
NHAI | N2 | 17-Jan-2024 | 1106.19 | 1107.00 | 1108.50 | 1106.00 | 1107.01 | 1107.01 | 1107.20 | 339 | 3.75 | 13 | 306 | 90.27 |
NHAI | N3 | 17-Jan-2024 | 1075.00 | 1028.15 | 1070.01 | 1028.15 | 1070.01 | 1070.01 | 1049.08 | 200 | 2.10 | 2 | 100 | 50.00 |
NHAI | N4 | 17-Jan-2024 | 1073.32 | 1097.00 | 1097.00 | 1074.13 | 1082.97 | 1082.97 | 1076.09 | 227 | 2.44 | 19 | 226 | 99.56 |
NHAI | N6 | 17-Jan-2024 | 1228.66 | 1233.00 | 1233.00 | 1228.60 | 1229.00 | 1228.80 | 1228.82 | 567 | 6.97 | 15 | 502 | 88.54 |
NHAI | NA | 17-Jan-2024 | 1206.99 | 1208.80 | 1208.80 | 1198.00 | 1198.00 | 1198.00 | 1203.40 | 2 | 0.02 | 2 | 2 | 100.00 |
NHAI | NC | 17-Jan-2024 | 1064.99 | 1054.00 | 1054.00 | 1054.00 | 1054.00 | 1054.00 | 1054.00 | 1 | 0.01 | 1 | 1 | 100.00 |
NHAI | NE | 17-Jan-2024 | 1158.50 | 1159.90 | 1159.90 | 1159.90 | 1159.90 | 1159.90 | 1159.90 | 1 | 0.01 | 1 | 1 | 100.00 |
NHBTF2014 | N6 | 17-Jan-2024 | 6679.07 | 6675.00 | 6750.00 | 6630.00 | 6650.00 | 6634.15 | 6674.37 | 131 | 8.74 | 18 | 98 | 74.81 |
NHIT | N1 | 17-Jan-2024 | 305.80 | 305.30 | 306.70 | 305.30 | 305.55 | 305.55 | 305.97 | 307 | 0.94 | 6 | 307 | 100.00 |
NHIT | N2 | 17-Jan-2024 | 306.46 | 306.09 | 306.62 | 306.09 | 306.62 | 306.62 | 306.56 | 149 | 0.46 | 4 | 149 | 100.00 |
NHIT | N3 | 17-Jan-2024 | 410.30 | 410.00 | 410.00 | 408.10 | 408.50 | 408.50 | 408.63 | 115 | 0.47 | 3 | 115 | 100.00 |
NHPC | EQ | 17-Jan-2024 | 72.35 | 71.45 | 74.40 | 70.15 | 73.25 | 73.00 | 72.82 | 54032963 | 39345.33 | 106038 | 24183107 | 44.76 |
NHPC | N6 | 17-Jan-2024 | 1324.99 | 1368.79 | 1368.79 | 1320.30 | 1320.44 | 1320.56 | 1322.68 | 1260 | 16.67 | 15 | 1260 | 100.00 |
NIACL | EQ | 17-Jan-2024 | 223.60 | 221.40 | 235.00 | 218.05 | 222.50 | 222.80 | 229.75 | 3883931 | 8923.35 | 32703 | 1238908 | 31.90 |
NIBL | BE | 17-Jan-2024 | 41.85 | 43.00 | 43.00 | 39.75 | 40.50 | 39.85 | 39.89 | 58430 | 23.31 | 285 | - | - |
NIDAN | SM | 17-Jan-2024 | 36.40 | 36.80 | 36.80 | 35.55 | 35.55 | 35.65 | 36.06 | 27000 | 9.74 | 25 | 22000 | 81.48 |
NIDO | N6 | 17-Jan-2024 | 1008.80 | 996.00 | 1000.01 | 996.00 | 1000.00 | 1000.00 | 996.22 | 462 | 4.60 | 3 | 462 | 100.00 |
NIF100BEES | EQ | 17-Jan-2024 | 232.06 | 232.05 | 235.00 | 228.06 | 235.00 | 228.52 | 229.36 | 25961 | 59.54 | 653 | 20535 | 79.10 |
NIF100IETF | EQ | 17-Jan-2024 | 243.94 | 242.95 | 242.98 | 239.90 | 240.15 | 240.12 | 241.45 | 16406 | 39.61 | 514 | 15043 | 91.69 |
NIFMID150 | EQ | 17-Jan-2024 | 176.85 | 174.64 | 175.93 | 173.17 | 174.90 | 174.26 | 174.74 | 2529 | 4.42 | 62 | 2037 | 80.55 |
NIFTYBEES | EQ | 17-Jan-2024 | 243.24 | 240.99 | 243.00 | 238.10 | 238.50 | 238.38 | 239.74 | 6128145 | 14691.34 | 72217 | 4292613 | 70.05 |
NIFTYETF | EQ | 17-Jan-2024 | 232.57 | 232.00 | 232.57 | 227.61 | 227.93 | 227.86 | 229.31 | 138296 | 317.13 | 1431 | 119257 | 86.23 |
NIFTYIETF | EQ | 17-Jan-2024 | 241.85 | 241.69 | 241.69 | 236.80 | 238.05 | 237.15 | 238.34 | 276382 | 658.73 | 5711 | 225216 | 81.49 |
NIFTYQLITY | EQ | 17-Jan-2024 | 18.93 | 18.90 | 18.95 | 18.50 | 18.85 | 18.82 | 18.82 | 32547 | 6.13 | 454 | 14175 | 43.55 |
NIITLTD | EQ | 17-Jan-2024 | 118.85 | 116.80 | 117.70 | 115.00 | 117.15 | 116.95 | 116.73 | 642967 | 750.53 | 7069 | 267329 | 41.58 |
NIITMTS | EQ | 17-Jan-2024 | 448.50 | 440.00 | 446.00 | 431.35 | 435.00 | 434.95 | 437.58 | 147034 | 643.40 | 13842 | 77710 | 52.85 |
NILAINFRA | EQ | 17-Jan-2024 | 10.30 | 10.20 | 10.25 | 9.80 | 9.80 | 9.80 | 9.97 | 2992181 | 298.19 | 2683 | 1310552 | 43.80 |
NILASPACES | BE | 17-Jan-2024 | 4.90 | 4.95 | 4.95 | 4.65 | 4.70 | 4.70 | 4.75 | 402568 | 19.13 | 704 | - | - |
NILKAMAL | EQ | 17-Jan-2024 | 2198.05 | 2155.60 | 2214.50 | 2155.60 | 2197.70 | 2191.70 | 2192.84 | 2326 | 51.01 | 675 | 1288 | 55.37 |
NINSYS | EQ | 17-Jan-2024 | 568.50 | 567.50 | 568.50 | 553.15 | 563.40 | 564.20 | 562.79 | 4418 | 24.86 | 452 | 2978 | 67.41 |
NIPPOBATRY | EQ | 17-Jan-2024 | 699.00 | 725.00 | 726.90 | 694.00 | 708.90 | 705.20 | 706.82 | 9697 | 68.54 | 1023 | 5963 | 61.49 |
NIRAJ | EQ | 17-Jan-2024 | 46.80 | 46.55 | 48.00 | 45.15 | 47.50 | 47.05 | 47.01 | 101855 | 47.88 | 941 | 62209 | 61.08 |
NIRMAN | SM | 17-Jan-2024 | 262.50 | 254.00 | 263.50 | 249.40 | 249.40 | 249.80 | 254.19 | 41400 | 105.24 | 65 | 30600 | 73.91 |
NITCO | BE | 17-Jan-2024 | 37.60 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 164664 | 63.15 | 144 | - | - |
NITINSPIN | EQ | 17-Jan-2024 | 330.15 | 324.60 | 334.95 | 324.60 | 330.60 | 332.35 | 329.97 | 124915 | 412.19 | 6942 | 59193 | 47.39 |
NITIRAJ | BE | 17-Jan-2024 | 127.00 | 124.00 | 127.00 | 121.10 | 121.50 | 124.60 | 123.95 | 5130 | 6.36 | 62 | - | - |
NKIND | BE | 17-Jan-2024 | 58.30 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2 | 0.00 | 1 | - | - |
NLCINDIA | EQ | 17-Jan-2024 | 227.15 | 224.00 | 234.45 | 222.30 | 231.20 | 231.75 | 231.23 | 4535522 | 10487.28 | 43787 | 1148871 | 25.33 |
NMDC | EQ | 17-Jan-2024 | 212.75 | 209.85 | 211.30 | 205.05 | 207.20 | 206.40 | 208.65 | 15042898 | 31387.04 | 94602 | 5900125 | 39.22 |
NOCIL | EQ | 17-Jan-2024 | 271.35 | 268.95 | 271.60 | 263.95 | 269.00 | 269.00 | 267.85 | 913677 | 2447.25 | 15928 | 386048 | 42.25 |
NOIDATOLL | BE | 17-Jan-2024 | 12.00 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 11.96 | 32211 | 3.85 | 58 | - | - |
NORBTEAEXP | BE | 17-Jan-2024 | 13.75 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 964 | 0.13 | 7 | - | - |
NPBET | EQ | 17-Jan-2024 | 254.21 | 253.10 | 254.86 | 242.43 | 249.11 | 245.28 | 245.69 | 6480 | 15.92 | 218 | 5457 | 84.21 |
NPST | ST | 17-Jan-2024 | 2399.00 | 2395.00 | 2399.00 | 2360.00 | 2360.00 | 2374.35 | 2374.83 | 2000 | 47.50 | 18 | 2000 | 100.00 |
NRAIL | EQ | 17-Jan-2024 | 492.55 | 483.00 | 514.00 | 478.15 | 499.00 | 499.85 | 496.46 | 102876 | 510.73 | 9104 | 55311 | 53.76 |
NRBBEARING | EQ | 17-Jan-2024 | 362.35 | 361.95 | 363.45 | 332.05 | 350.90 | 342.45 | 349.58 | 320668 | 1120.99 | 12836 | 179861 | 56.09 |
NRL | EQ | 17-Jan-2024 | 117.75 | 117.00 | 121.60 | 114.35 | 116.50 | 116.25 | 118.20 | 227206 | 268.57 | 3320 | 117193 | 51.58 |
NSIL | EQ | 17-Jan-2024 | 3188.35 | 3186.40 | 3190.00 | 3125.00 | 3140.00 | 3130.60 | 3155.98 | 1412 | 44.56 | 464 | 978 | 69.26 |
NSLNISP | EQ | 17-Jan-2024 | 49.95 | 49.40 | 49.75 | 48.35 | 48.65 | 48.55 | 49.06 | 6359571 | 3119.88 | 16787 | 3122332 | 49.10 |
NTPC | EQ | 17-Jan-2024 | 311.50 | 309.75 | 314.10 | 307.10 | 309.65 | 309.30 | 310.87 | 13502940 | 41976.73 | 170640 | 7551812 | 55.93 |
NTPC | N5 | 17-Jan-2024 | 1135.00 | 1135.00 | 1152.00 | 1135.00 | 1148.40 | 1148.40 | 1145.13 | 300 | 3.44 | 3 | 300 | 100.00 |
NTPC | N6 | 17-Jan-2024 | 1267.36 | 1268.00 | 1270.50 | 1268.00 | 1270.00 | 1270.00 | 1269.62 | 161 | 2.04 | 8 | 155 | 96.27 |
NTPC | N7 | 17-Jan-2024 | 10.70 | 10.70 | 10.73 | 10.70 | 10.71 | 10.71 | 10.72 | 22806 | 2.45 | 127 | 21458 | 94.09 |
NTPC | NC | 17-Jan-2024 | 1159.00 | 1125.00 | 1125.00 | 1125.00 | 1125.00 | 1125.00 | 1125.00 | 157 | 1.77 | 3 | 157 | 100.00 |
NUCLEUS | BE | 17-Jan-2024 | 1561.15 | 1564.95 | 1585.00 | 1530.00 | 1575.00 | 1574.80 | 1567.73 | 15113 | 236.93 | 804 | - | - |
NURECA | EQ | 17-Jan-2024 | 411.50 | 408.50 | 410.90 | 405.00 | 405.75 | 405.15 | 406.62 | 28795 | 117.09 | 2521 | 16634 | 57.77 |
NUVAMA | EQ | 17-Jan-2024 | 3572.25 | 3572.25 | 3575.00 | 3369.05 | 3430.00 | 3437.65 | 3466.09 | 161911 | 5611.98 | 24373 | 61192 | 37.79 |
NUVOCO | EQ | 17-Jan-2024 | 344.40 | 343.00 | 346.20 | 340.35 | 342.00 | 342.45 | 343.92 | 222451 | 765.05 | 9992 | 115855 | 52.08 |
NV20BEES | EQ | 17-Jan-2024 | 134.55 | 134.00 | 134.57 | 133.39 | 133.45 | 133.51 | 133.83 | 11314 | 15.14 | 276 | 6389 | 56.47 |
NV20IETF | EQ | 17-Jan-2024 | 130.80 | 133.80 | 133.80 | 128.50 | 130.10 | 130.00 | 129.94 | 100831 | 131.02 | 1085 | 66824 | 66.27 |
NXST | RR | 17-Jan-2024 | 131.88 | 130.50 | 131.89 | 129.95 | 130.50 | 130.49 | 130.47 | 548662 | 715.84 | 12793 | 487094 | 88.78 |
NYKAA | EQ | 17-Jan-2024 | 173.10 | 172.55 | 173.20 | 167.60 | 168.75 | 168.40 | 169.69 | 8391582 | 14239.87 | 84093 | 4578674 | 54.56 |
OAL | EQ | 17-Jan-2024 | 398.75 | 395.55 | 402.90 | 386.10 | 388.05 | 389.15 | 393.62 | 11643 | 45.83 | 1504 | 5389 | 46.29 |
OBCL | EQ | 17-Jan-2024 | 61.65 | 61.00 | 69.70 | 61.00 | 68.10 | 67.90 | 67.55 | 521310 | 352.12 | 4620 | 239199 | 45.88 |
OBEROIRLTY | EQ | 17-Jan-2024 | 1527.45 | 1524.80 | 1536.95 | 1497.30 | 1528.35 | 1530.75 | 1526.36 | 598390 | 9133.56 | 47284 | 233197 | 38.97 |
OCCL | EQ | 17-Jan-2024 | 885.85 | 885.00 | 893.45 | 870.45 | 879.95 | 873.95 | 879.73 | 11154 | 98.13 | 1995 | 5085 | 45.59 |
OFSS | EQ | 17-Jan-2024 | 4912.90 | 4868.00 | 5109.90 | 4822.55 | 5078.70 | 5086.20 | 5019.68 | 676853 | 33975.88 | 60858 | 254590 | 37.61 |
OIL | EQ | 17-Jan-2024 | 389.35 | 385.00 | 385.00 | 379.00 | 380.00 | 381.35 | 382.23 | 2445706 | 9348.17 | 64390 | 1329351 | 54.35 |
OILCOUNTUB | BE | 17-Jan-2024 | 53.30 | 53.90 | 55.95 | 52.00 | 55.95 | 55.85 | 55.35 | 247707 | 137.11 | 1492 | - | - |
OLECTRA | EQ | 17-Jan-2024 | 1671.30 | 1658.05 | 1696.65 | 1611.00 | 1667.00 | 1676.00 | 1667.11 | 765323 | 12758.75 | 32255 | 260862 | 34.09 |
OLIL | SM | 17-Jan-2024 | 82.60 | 81.00 | 81.00 | 79.05 | 79.10 | 79.10 | 80.04 | 4800 | 3.84 | 4 | 4800 | 100.00 |
OMAXAUTO | EQ | 17-Jan-2024 | 72.65 | 72.30 | 75.60 | 69.60 | 72.35 | 72.55 | 73.25 | 112103 | 82.12 | 1205 | 50427 | 44.98 |
OMAXE | EQ | 17-Jan-2024 | 88.15 | 84.00 | 91.90 | 84.00 | 89.60 | 89.25 | 89.58 | 517158 | 463.26 | 3548 | 249945 | 48.33 |
OMFURN | SM | 17-Jan-2024 | 83.00 | 83.60 | 84.50 | 79.10 | 83.90 | 83.90 | 82.88 | 14400 | 11.94 | 6 | 12000 | 83.33 |
OMINFRAL | BE | 17-Jan-2024 | 134.85 | 136.95 | 137.50 | 136.95 | 137.50 | 137.50 | 137.40 | 184500 | 253.51 | 372 | - | - |
OMKARCHEM | BZ | 17-Jan-2024 | 8.65 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | 8.79 | 14081 | 1.24 | 39 | - | - |
ONDOOR | SM | 17-Jan-2024 | 363.30 | 363.40 | 375.00 | 360.00 | 364.30 | 363.75 | 367.04 | 40800 | 149.75 | 55 | 31200 | 76.47 |
ONELIFECAP | BE | 17-Jan-2024 | 16.60 | 16.35 | 16.95 | 15.90 | 16.35 | 16.20 | 16.26 | 26406 | 4.29 | 127 | - | - |
ONEPOINT | EQ | 17-Jan-2024 | 62.40 | 62.00 | 63.45 | 58.00 | 58.95 | 58.90 | 60.46 | 1024370 | 619.34 | 6084 | 641287 | 62.60 |
ONGC | EQ | 17-Jan-2024 | 235.10 | 232.20 | 237.25 | 230.70 | 232.80 | 232.05 | 233.81 | 26010955 | 60817.03 | 178364 | 13915928 | 53.50 |
ONMOBILE | EQ | 17-Jan-2024 | 118.80 | 116.65 | 120.50 | 115.15 | 116.95 | 116.10 | 117.81 | 1525114 | 1796.68 | 12468 | 488862 | 32.05 |
ONWARDTEC | EQ | 17-Jan-2024 | 623.20 | 620.00 | 624.15 | 609.55 | 621.00 | 617.60 | 617.43 | 90950 | 561.56 | 7202 | 47937 | 52.71 |
OPTIEMUS | EQ | 17-Jan-2024 | 304.70 | 304.70 | 309.20 | 295.00 | 302.50 | 301.55 | 302.69 | 121039 | 366.37 | 6599 | 51595 | 42.63 |
ORBTEXP | EQ | 17-Jan-2024 | 179.95 | 181.50 | 182.55 | 178.00 | 178.60 | 179.45 | 179.75 | 9897 | 17.79 | 561 | 6564 | 66.32 |
ORCHPHARMA | EQ | 17-Jan-2024 | 745.50 | 740.00 | 743.35 | 721.70 | 735.45 | 734.80 | 733.15 | 99658 | 730.64 | 7884 | 43859 | 44.01 |
ORIANA | SM | 17-Jan-2024 | 538.30 | 538.30 | 538.30 | 516.10 | 532.00 | 530.85 | 531.71 | 54600 | 290.31 | 177 | 33000 | 60.44 |
ORICONENT | EQ | 17-Jan-2024 | 36.15 | 35.30 | 38.00 | 35.20 | 37.20 | 37.10 | 37.05 | 501090 | 185.65 | 2386 | 261453 | 52.18 |
ORIENTALTL | EQ | 17-Jan-2024 | 9.80 | 9.75 | 9.85 | 9.30 | 9.45 | 9.50 | 9.57 | 113728 | 10.88 | 670 | 72640 | 63.87 |
ORIENTBELL | EQ | 17-Jan-2024 | 399.50 | 398.25 | 405.80 | 398.00 | 401.05 | 400.20 | 401.55 | 22583 | 90.68 | 1772 | 14085 | 62.37 |
ORIENTCEM | EQ | 17-Jan-2024 | 271.30 | 268.65 | 271.95 | 261.55 | 264.95 | 264.35 | 265.40 | 524978 | 1393.27 | 15208 | 257291 | 49.01 |
ORIENTCER | EQ | 17-Jan-2024 | 55.75 | 54.85 | 55.95 | 54.30 | 55.00 | 54.75 | 55.00 | 99274 | 54.60 | 1054 | 62655 | 63.11 |
ORIENTELEC | EQ | 17-Jan-2024 | 224.85 | 224.00 | 226.95 | 219.00 | 219.95 | 219.95 | 221.39 | 761469 | 1685.82 | 25561 | 473077 | 62.13 |
ORIENTHOT | EQ | 17-Jan-2024 | 124.40 | 124.40 | 124.55 | 121.40 | 123.45 | 122.50 | 122.89 | 285531 | 350.90 | 4929 | 144666 | 50.67 |
ORIENTLTD | EQ | 17-Jan-2024 | 83.20 | 82.00 | 84.45 | 80.00 | 81.15 | 80.65 | 81.89 | 16878 | 13.82 | 597 | 11264 | 66.74 |
ORIENTPPR | EQ | 17-Jan-2024 | 49.10 | 47.90 | 49.20 | 47.40 | 47.95 | 47.80 | 48.31 | 4169366 | 2014.23 | 10276 | 1640598 | 39.35 |
ORISSAMINE | EQ | 17-Jan-2024 | 6969.50 | 6864.95 | 7050.00 | 6761.00 | 6789.00 | 6808.25 | 6885.89 | 16134 | 1110.97 | 6799 | 6274 | 38.89 |
ORTINLAB | EQ | 17-Jan-2024 | 21.25 | 20.65 | 21.65 | 20.65 | 20.80 | 20.80 | 20.96 | 21900 | 4.59 | 497 | 13619 | 62.19 |
OSIAHYPER | EQ | 17-Jan-2024 | 60.20 | 60.50 | 61.60 | 60.50 | 61.30 | 61.30 | 61.14 | 10802506 | 6604.85 | 10189 | 1876899 | 17.37 |
OSWALAGRO | EQ | 17-Jan-2024 | 36.40 | 35.80 | 36.95 | 35.25 | 36.45 | 36.30 | 36.30 | 117192 | 42.54 | 1126 | 63626 | 54.29 |
OSWALGREEN | EQ | 17-Jan-2024 | 30.40 | 30.40 | 30.85 | 29.90 | 30.30 | 30.30 | 30.38 | 602967 | 183.20 | 3411 | 206321 | 34.22 |
OSWALSEEDS | EQ | 17-Jan-2024 | 51.50 | 51.55 | 51.55 | 48.90 | 50.20 | 50.30 | 50.15 | 310913 | 155.92 | 2206 | 126967 | 40.84 |
PAGEIND | EQ | 17-Jan-2024 | 38261.25 | 38190.05 | 38402.00 | 37384.65 | 37729.65 | 37693.45 | 37808.13 | 31387 | 11866.84 | 13836 | 13157 | 41.92 |
PAISALO | EQ | 17-Jan-2024 | 103.35 | 102.00 | 104.50 | 98.95 | 101.05 | 100.80 | 101.47 | 2613206 | 2651.73 | 15516 | 1603229 | 61.35 |
PAKKA | EQ | 17-Jan-2024 | 253.15 | 250.00 | 303.75 | 246.20 | 289.00 | 287.00 | 280.69 | 1654702 | 4644.59 | 44780 | 773534 | 46.75 |
PALASHSECU | BE | 17-Jan-2024 | 119.00 | 124.75 | 124.75 | 117.00 | 118.00 | 118.60 | 118.40 | 883 | 1.05 | 29 | - | - |
PALREDTEC | EQ | 17-Jan-2024 | 204.45 | 204.00 | 223.85 | 197.45 | 215.00 | 212.65 | 215.12 | 257037 | 552.93 | 6298 | 93110 | 36.22 |
PANACEABIO | EQ | 17-Jan-2024 | 170.60 | 169.60 | 173.30 | 163.90 | 168.30 | 167.40 | 168.56 | 606105 | 1021.68 | 17852 | 240261 | 39.64 |
PANACHE | EQ | 17-Jan-2024 | 76.05 | 76.85 | 76.85 | 74.00 | 76.65 | 74.70 | 75.27 | 8472 | 6.38 | 138 | 4714 | 55.64 |
PANAMAPET | EQ | 17-Jan-2024 | 332.95 | 330.00 | 335.80 | 325.05 | 328.00 | 326.05 | 330.19 | 140821 | 464.98 | 7515 | 69330 | 49.23 |
PANSARI | EQ | 17-Jan-2024 | 108.80 | 107.00 | 112.70 | 103.10 | 109.95 | 106.70 | 106.97 | 16988 | 18.17 | 279 | 4960 | 29.20 |
PAR | EQ | 17-Jan-2024 | 207.80 | 209.00 | 210.40 | 201.50 | 209.05 | 204.05 | 206.00 | 62275 | 128.29 | 757 | 34075 | 54.72 |
PARACABLES | EQ | 17-Jan-2024 | 91.95 | 91.85 | 96.50 | 91.20 | 96.50 | 96.50 | 95.87 | 2294553 | 2199.69 | 9386 | 1199390 | 52.27 |
PARADEEP | EQ | 17-Jan-2024 | 77.35 | 76.40 | 78.50 | 75.50 | 75.90 | 76.00 | 77.01 | 5228885 | 4026.92 | 16843 | 2022559 | 38.68 |
PARAGMILK | EQ | 17-Jan-2024 | 213.90 | 213.00 | 214.75 | 206.05 | 208.60 | 207.05 | 209.79 | 920929 | 1932.03 | 22849 | 509843 | 55.36 |
PARAGON | SM | 17-Jan-2024 | 163.85 | 165.00 | 165.00 | 155.30 | 160.00 | 158.40 | 159.67 | 46800 | 74.73 | 39 | 34800 | 74.36 |
PARAS | EQ | 17-Jan-2024 | 758.05 | 750.00 | 767.75 | 741.10 | 754.00 | 751.90 | 755.43 | 287002 | 2168.11 | 15912 | 112598 | 39.23 |
PARASPETRO | BE | 17-Jan-2024 | 2.95 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 689236 | 19.99 | 889 | - | - |
PARIN | SM | 17-Jan-2024 | 118.00 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4000 | 4.80 | 1 | 4000 | 100.00 |
PARSVNATH | BE | 17-Jan-2024 | 12.10 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 12.28 | 302539 | 37.16 | 269 | - | - |
PARTYCRUS | SM | 17-Jan-2024 | 129.70 | 125.05 | 127.10 | 123.25 | 123.25 | 123.25 | 124.43 | 38000 | 47.29 | 18 | 36000 | 94.74 |
PASUPTAC | EQ | 17-Jan-2024 | 41.35 | 40.00 | 42.00 | 40.00 | 40.25 | 40.75 | 41.22 | 222362 | 91.65 | 1834 | 115831 | 52.09 |
PATANJALI | EQ | 17-Jan-2024 | 1599.90 | 1580.00 | 1598.00 | 1560.00 | 1570.00 | 1566.20 | 1576.95 | 1136093 | 17915.66 | 20427 | 912484 | 80.32 |
PATELENG | EQ | 17-Jan-2024 | 63.40 | 62.90 | 63.75 | 61.25 | 62.10 | 62.35 | 62.79 | 4951453 | 3109.23 | 14609 | 2340067 | 47.26 |
PATINTLOG | EQ | 17-Jan-2024 | 20.00 | 19.95 | 20.20 | 19.50 | 19.65 | 19.60 | 19.82 | 365281 | 72.40 | 1401 | 203895 | 55.82 |
PATTECH | SM | 17-Jan-2024 | 65.00 | 62.50 | 62.60 | 62.50 | 62.60 | 62.60 | 62.59 | 22500 | 14.08 | 10 | 22500 | 100.00 |
PAVNAIND | EQ | 17-Jan-2024 | 519.10 | 504.55 | 533.90 | 504.55 | 522.00 | 519.80 | 521.06 | 2243 | 11.69 | 359 | 1028 | 45.83 |
PAYTM | EQ | 17-Jan-2024 | 747.35 | 742.00 | 769.95 | 731.40 | 736.35 | 736.25 | 743.25 | 6597524 | 49036.14 | 133596 | 3385803 | 51.32 |
PCBL | EQ | 17-Jan-2024 | 281.60 | 280.40 | 290.85 | 274.40 | 280.00 | 278.80 | 282.54 | 7346198 | 20756.27 | 80378 | 2623986 | 35.72 |
PCJEWELLER | EQ | 17-Jan-2024 | 58.70 | 58.60 | 58.60 | 56.10 | 56.15 | 56.30 | 56.89 | 3205173 | 1823.32 | 11388 | 1993605 | 62.20 |
PDMJEPAPER | EQ | 17-Jan-2024 | 57.00 | 55.65 | 56.60 | 54.20 | 55.00 | 54.65 | 55.34 | 604852 | 334.70 | 3937 | 253158 | 41.85 |
PDSL | EQ | 17-Jan-2024 | 604.35 | 598.10 | 620.00 | 588.80 | 595.90 | 595.70 | 610.62 | 266630 | 1628.10 | 15510 | 106512 | 39.95 |
PEARLPOLY | EQ | 17-Jan-2024 | 30.70 | 30.45 | 31.20 | 29.70 | 30.00 | 29.85 | 30.46 | 89816 | 27.36 | 749 | 56820 | 63.26 |
PEL | EQ | 17-Jan-2024 | 929.10 | 925.15 | 926.10 | 893.50 | 905.70 | 902.60 | 912.57 | 1184269 | 10807.32 | 52024 | 527438 | 44.54 |
PEL | N0 | 17-Jan-2024 | 1016.00 | 1016.00 | 1016.00 | 1004.00 | 1004.00 | 1010.00 | 1010.00 | 1000 | 10.10 | 2 | 0 | 0.00 |
PEL | N3 | 17-Jan-2024 | 1025.00 | 1025.00 | 1025.00 | 1016.00 | 1019.00 | 1018.34 | 1021.03 | 432 | 4.41 | 10 | 432 | 100.00 |
PENIND | EQ | 17-Jan-2024 | 143.85 | 139.65 | 142.00 | 137.25 | 138.10 | 138.15 | 139.56 | 1382276 | 1929.09 | 14063 | 608779 | 44.04 |
PENINLAND | EQ | 17-Jan-2024 | 56.15 | 55.00 | 58.95 | 54.85 | 58.80 | 58.55 | 58.41 | 2422812 | 1415.27 | 6053 | 1271080 | 52.46 |
PENTAGON | SM | 17-Jan-2024 | 139.70 | 142.00 | 143.90 | 134.00 | 134.00 | 136.30 | 138.56 | 35000 | 48.50 | 35 | 31000 | 88.57 |
PERFECT | SM | 17-Jan-2024 | 38.65 | 36.80 | 37.50 | 36.75 | 36.75 | 36.75 | 36.83 | 396000 | 145.83 | 51 | 306000 | 77.27 |
PERSISTENT | EQ | 17-Jan-2024 | 7619.40 | 7535.00 | 7745.00 | 7525.00 | 7705.00 | 7712.40 | 7684.44 | 317583 | 24404.47 | 38278 | 154121 | 48.53 |
PETRONET | EQ | 17-Jan-2024 | 236.60 | 235.00 | 237.50 | 231.80 | 232.75 | 232.75 | 234.63 | 3358501 | 7880.11 | 37219 | 1530317 | 45.57 |
PFC | EQ | 17-Jan-2024 | 400.45 | 395.00 | 402.45 | 390.00 | 394.00 | 392.55 | 396.38 | 8845319 | 35061.15 | 91553 | 3473513 | 39.27 |
PFC | N3 | 17-Jan-2024 | 1185.71 | 1190.00 | 1190.00 | 1190.00 | 1190.00 | 1190.00 | 1190.00 | 33 | 0.39 | 1 | 33 | 100.00 |
PFC | N5 | 17-Jan-2024 | 1101.00 | 1100.00 | 1102.50 | 1100.00 | 1102.50 | 1102.50 | 1100.06 | 4131 | 45.44 | 8 | 4011 | 97.10 |
PFC | N8 | 17-Jan-2024 | 1271.51 | 1288.00 | 1288.00 | 1288.00 | 1288.00 | 1288.00 | 1288.00 | 1 | 0.01 | 1 | 1 | 100.00 |
PFIZER | EQ | 17-Jan-2024 | 4268.85 | 4268.85 | 4328.00 | 4202.55 | 4268.85 | 4252.95 | 4269.59 | 15084 | 644.02 | 3979 | 6668 | 44.21 |
PFOCUS | EQ | 17-Jan-2024 | 107.70 | 107.00 | 111.40 | 103.95 | 108.80 | 108.80 | 108.19 | 180973 | 195.79 | 4278 | 64445 | 35.61 |
PFS | EQ | 17-Jan-2024 | 43.35 | 42.85 | 45.65 | 42.60 | 44.40 | 44.25 | 44.53 | 6705633 | 2985.95 | 14174 | 2529439 | 37.72 |
PGEL | EQ | 17-Jan-2024 | 2070.30 | 2059.85 | 2140.00 | 2027.00 | 2110.00 | 2117.20 | 2107.98 | 50004 | 1054.08 | 8137 | 26324 | 52.64 |
PGHH | EQ | 17-Jan-2024 | 17225.75 | 17256.00 | 17329.95 | 17118.00 | 17200.00 | 17246.90 | 17215.23 | 2957 | 509.05 | 1307 | 1507 | 50.96 |
PGHL | EQ | 17-Jan-2024 | 5238.45 | 5240.00 | 5240.00 | 5118.00 | 5202.00 | 5212.95 | 5183.42 | 10778 | 558.67 | 3011 | 6094 | 56.54 |
PGIL | BE | 17-Jan-2024 | 627.35 | 627.30 | 634.30 | 608.00 | 615.00 | 613.70 | 620.41 | 11517 | 71.45 | 603 | - | - |
PGINVIT | IV | 17-Jan-2024 | 102.26 | 102.20 | 102.49 | 101.30 | 101.80 | 101.71 | 101.98 | 512068 | 522.20 | 9434 | 418255 | 81.68 |
PHANTOMFX | SM | 17-Jan-2024 | 447.05 | 445.00 | 445.00 | 432.15 | 439.00 | 436.40 | 439.25 | 84000 | 368.97 | 225 | 55800 | 66.43 |
PHARMABEES | EQ | 17-Jan-2024 | 17.61 | 17.60 | 17.88 | 17.40 | 17.45 | 17.44 | 17.48 | 3394158 | 593.24 | 12057 | 2298489 | 67.72 |
PHOENIXLTD | EQ | 17-Jan-2024 | 2446.80 | 2340.00 | 2436.30 | 2328.70 | 2425.00 | 2418.35 | 2395.71 | 589790 | 14129.65 | 53334 | 368015 | 62.40 |
PIDILITIND | EQ | 17-Jan-2024 | 2795.55 | 2789.00 | 2789.00 | 2720.80 | 2764.00 | 2757.75 | 2742.23 | 761187 | 20873.47 | 46561 | 507845 | 66.72 |
PIGL | EQ | 17-Jan-2024 | 64.70 | 63.95 | 65.95 | 62.30 | 64.80 | 65.15 | 64.11 | 43551 | 27.92 | 646 | 25175 | 57.81 |
PIIND | EQ | 17-Jan-2024 | 3481.15 | 3469.00 | 3469.00 | 3401.35 | 3413.00 | 3420.90 | 3442.66 | 274487 | 9449.65 | 28721 | 188825 | 68.79 |
PILANIINVS | EQ | 17-Jan-2024 | 3036.85 | 3049.90 | 3049.90 | 2965.00 | 2972.00 | 2983.15 | 3006.65 | 4959 | 149.10 | 983 | 3037 | 61.24 |
PILITA | EQ | 17-Jan-2024 | 13.25 | 13.25 | 13.45 | 13.00 | 13.05 | 13.05 | 13.17 | 579010 | 76.25 | 1358 | 420958 | 72.70 |
PIONEEREMB | BE | 17-Jan-2024 | 58.00 | 56.05 | 58.40 | 56.05 | 58.25 | 58.10 | 57.84 | 49030 | 28.36 | 246 | - | - |
PITTIENG | EQ | 17-Jan-2024 | 685.95 | 686.00 | 691.95 | 675.50 | 680.00 | 677.85 | 680.10 | 104660 | 711.79 | 9159 | 60014 | 57.34 |
PIXTRANS | EQ | 17-Jan-2024 | 1251.00 | 1240.00 | 1300.95 | 1239.80 | 1273.35 | 1268.60 | 1270.83 | 12068 | 153.36 | 2306 | 7008 | 58.07 |
PKTEA | BE | 17-Jan-2024 | 319.95 | 335.85 | 335.85 | 307.40 | 323.90 | 323.90 | 323.96 | 706 | 2.29 | 49 | - | - |
PLADAINFO | SM | 17-Jan-2024 | 42.00 | 41.95 | 41.95 | 40.65 | 41.00 | 41.00 | 41.15 | 12000 | 4.94 | 4 | 6000 | 50.00 |
PLASTIBLEN | EQ | 17-Jan-2024 | 296.05 | 295.00 | 308.40 | 290.60 | 299.20 | 298.75 | 302.07 | 78973 | 238.55 | 7858 | 30522 | 38.65 |
PLAZACABLE | BE | 17-Jan-2024 | 115.30 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | 182089 | 199.48 | 3078 | - | - |
PNB | EQ | 17-Jan-2024 | 98.25 | 97.05 | 99.95 | 96.40 | 97.50 | 97.20 | 98.00 | 98759165 | 96787.17 | 206431 | 29922552 | 30.30 |
PNBGILTS | EQ | 17-Jan-2024 | 109.35 | 109.35 | 112.50 | 107.25 | 110.00 | 109.95 | 109.24 | 1779690 | 1944.11 | 13526 | 559613 | 31.44 |
PNBHOUSING | EQ | 17-Jan-2024 | 848.00 | 839.00 | 858.95 | 824.10 | 833.00 | 827.55 | 840.87 | 890526 | 7488.18 | 38832 | 192575 | 21.62 |
PNC | EQ | 17-Jan-2024 | 53.85 | 54.00 | 57.50 | 52.40 | 53.30 | 54.25 | 55.55 | 427814 | 237.64 | 3925 | 188572 | 44.08 |
PNCINFRA | EQ | 17-Jan-2024 | 405.15 | 413.60 | 417.95 | 409.95 | 414.00 | 413.85 | 413.47 | 2724913 | 11266.70 | 44181 | 807041 | 29.62 |
POCL | EQ | 17-Jan-2024 | 752.90 | 732.00 | 790.00 | 720.50 | 746.00 | 752.75 | 765.84 | 93336 | 714.80 | 4225 | 50019 | 53.59 |
PODDARHOUS | BZ | 17-Jan-2024 | 112.25 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 112.08 | 1707 | 1.91 | 17 | - | - |
PODDARMENT | EQ | 17-Jan-2024 | 362.80 | 364.50 | 371.85 | 359.00 | 361.35 | 362.00 | 364.20 | 4085 | 14.88 | 382 | 1900 | 46.51 |
POKARNA | EQ | 17-Jan-2024 | 486.75 | 487.00 | 487.05 | 476.25 | 478.00 | 478.95 | 480.22 | 75403 | 362.10 | 3691 | 55452 | 73.54 |
POLICYBZR | EQ | 17-Jan-2024 | 881.85 | 875.00 | 898.90 | 862.95 | 870.25 | 879.05 | 884.30 | 2185056 | 19322.36 | 68327 | 1763345 | 80.70 |
POLYCAB | EQ | 17-Jan-2024 | 4340.80 | 4340.00 | 4490.00 | 4328.10 | 4450.00 | 4439.30 | 4428.29 | 1928680 | 85407.57 | 124242 | 880043 | 45.63 |
POLYMED | EQ | 17-Jan-2024 | 1465.10 | 1458.00 | 1463.20 | 1446.05 | 1457.00 | 1453.60 | 1453.45 | 17515 | 254.57 | 3416 | 9959 | 56.86 |
POLYPLEX | EQ | 17-Jan-2024 | 1094.05 | 1070.00 | 1083.85 | 1064.70 | 1070.20 | 1071.15 | 1074.10 | 94938 | 1019.73 | 12325 | 45126 | 47.53 |
PONNIERODE | EQ | 17-Jan-2024 | 415.80 | 416.20 | 418.05 | 404.55 | 405.05 | 406.10 | 409.51 | 41475 | 169.85 | 3063 | 23112 | 55.73 |
POONAWALLA | EQ | 17-Jan-2024 | 492.65 | 487.00 | 491.55 | 481.40 | 484.45 | 483.55 | 485.56 | 1071918 | 5204.85 | 21830 | 491129 | 45.82 |
POWERGRID | EQ | 17-Jan-2024 | 239.05 | 238.50 | 241.20 | 237.70 | 239.05 | 239.20 | 239.36 | 13620300 | 32600.88 | 104816 | 10244565 | 75.22 |
POWERINDIA | EQ | 17-Jan-2024 | 5917.60 | 5887.60 | 6025.00 | 5815.00 | 5889.90 | 5870.20 | 5945.32 | 58227 | 3461.78 | 6501 | 46240 | 79.41 |
POWERMECH | EQ | 17-Jan-2024 | 4912.05 | 4861.00 | 4926.55 | 4827.05 | 4870.00 | 4862.35 | 4888.35 | 26104 | 1276.05 | 5823 | 12394 | 47.48 |
PPAP | EQ | 17-Jan-2024 | 246.80 | 244.50 | 244.50 | 235.40 | 240.90 | 238.20 | 239.62 | 35338 | 84.68 | 2293 | 18668 | 52.83 |
PPL | EQ | 17-Jan-2024 | 474.65 | 460.00 | 474.55 | 455.55 | 463.50 | 464.65 | 466.55 | 128911 | 601.44 | 9732 | 48334 | 37.49 |
PPLPHARMA | EQ | 17-Jan-2024 | 138.20 | 138.00 | 140.00 | 136.20 | 138.10 | 137.85 | 137.74 | 3934936 | 5420.00 | 25001 | 1687299 | 42.88 |
PRAENG | BE | 17-Jan-2024 | 24.60 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 5396 | 1.30 | 20 | - | - |
PRAJIND | EQ | 17-Jan-2024 | 529.70 | 525.00 | 532.65 | 518.00 | 523.50 | 522.35 | 524.25 | 620753 | 3254.29 | 24497 | 340152 | 54.80 |
PRAKASH | BE | 17-Jan-2024 | 177.95 | 175.90 | 177.95 | 173.50 | 176.00 | 175.80 | 175.59 | 292378 | 513.39 | 2727 | - | - |
PRAKASHSTL | BE | 17-Jan-2024 | 14.00 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 172200 | 23.68 | 693 | - | - |
PRAMARA | SM | 17-Jan-2024 | 140.65 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4000 | 5.52 | 2 | 4000 | 100.00 |
PRAXIS | BE | 17-Jan-2024 | 30.00 | 29.10 | 30.00 | 28.50 | 28.50 | 28.75 | 29.19 | 31484 | 9.19 | 132 | - | - |
PRECAM | EQ | 17-Jan-2024 | 250.45 | 249.05 | 249.50 | 244.70 | 247.40 | 246.55 | 246.96 | 77448 | 191.27 | 6357 | 47006 | 60.69 |
PRECISION | SM | 17-Jan-2024 | 43.20 | 42.90 | 43.40 | 42.55 | 43.40 | 43.20 | 42.98 | 22000 | 9.46 | 11 | 20000 | 90.91 |
PRECOT | EQ | 17-Jan-2024 | 308.70 | 315.00 | 318.85 | 301.35 | 310.00 | 313.80 | 312.82 | 11250 | 35.19 | 535 | 7593 | 67.49 |
PRECWIRE | EQ | 17-Jan-2024 | 121.70 | 120.00 | 127.35 | 120.00 | 126.40 | 126.00 | 125.22 | 1205533 | 1509.57 | 10842 | 539357 | 44.74 |
PREMEXPLN | EQ | 17-Jan-2024 | 1544.30 | 1546.85 | 1572.00 | 1525.50 | 1553.00 | 1557.80 | 1549.54 | 30934 | 479.34 | 2256 | 19411 | 62.75 |
PREMIERPOL | BE | 17-Jan-2024 | 153.50 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 151.65 | 3088 | 4.68 | 78 | - | - |
PRESSTONIC | SM | 17-Jan-2024 | 177.20 | 171.30 | 181.95 | 171.05 | 176.65 | 177.35 | 178.12 | 105600 | 188.10 | 64 | 67200 | 63.64 |
PRESTIGE | EQ | 17-Jan-2024 | 1322.70 | 1302.00 | 1311.05 | 1273.00 | 1295.90 | 1288.90 | 1290.57 | 659790 | 8515.07 | 46621 | 349016 | 52.90 |
PRICOLLTD | EQ | 17-Jan-2024 | 368.15 | 363.05 | 380.50 | 342.95 | 380.50 | 370.75 | 358.11 | 3585928 | 12841.54 | 57918 | 1122592 | 31.31 |
PRIMESECU | EQ | 17-Jan-2024 | 183.85 | 185.95 | 185.95 | 174.05 | 177.90 | 177.90 | 179.25 | 20235 | 36.27 | 1127 | 10377 | 51.28 |
PRINCEPIPE | EQ | 17-Jan-2024 | 711.80 | 709.95 | 714.90 | 701.45 | 704.00 | 703.95 | 705.02 | 178590 | 1259.10 | 8526 | 136222 | 76.28 |
PRITI | BE | 17-Jan-2024 | 236.05 | 236.05 | 236.05 | 232.00 | 234.00 | 232.95 | 233.83 | 18238 | 42.65 | 682 | - | - |
PRITIKA | SM | 17-Jan-2024 | 70.05 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 6000 | 4.14 | 3 | 6000 | 100.00 |
PRITIKAUTO | EQ | 17-Jan-2024 | 32.90 | 32.00 | 32.85 | 31.50 | 32.25 | 32.15 | 32.27 | 491379 | 158.57 | 3033 | 245623 | 49.99 |
PRIVISCL | EQ | 17-Jan-2024 | 1130.90 | 1130.90 | 1134.90 | 1109.00 | 1133.00 | 1130.10 | 1121.14 | 25170 | 282.19 | 2722 | 11751 | 46.69 |
PROLIFE | SM | 17-Jan-2024 | 292.50 | 275.55 | 275.55 | 267.25 | 268.50 | 268.50 | 272.77 | 4500 | 12.27 | 9 | 3000 | 66.67 |
PROPEQUITY | SM | 17-Jan-2024 | 256.00 | 236.20 | 249.00 | 225.00 | 241.70 | 241.90 | 229.96 | 138000 | 317.34 | 58 | 129000 | 93.48 |
PROV | SM | 17-Jan-2024 | 1001.00 | 985.00 | 1000.00 | 985.00 | 1000.00 | 1000.00 | 998.91 | 2240 | 22.38 | 13 | 2240 | 100.00 |
PROZONER | EQ | 17-Jan-2024 | 38.05 | 37.45 | 38.90 | 36.90 | 37.85 | 37.65 | 37.72 | 1867808 | 704.63 | 4847 | 780095 | 41.77 |
PRSMJOHNSN | EQ | 17-Jan-2024 | 181.90 | 180.40 | 185.05 | 176.25 | 183.40 | 183.85 | 181.73 | 708913 | 1288.28 | 14976 | 306126 | 43.18 |
PRUDENT | EQ | 17-Jan-2024 | 1275.50 | 1270.00 | 1282.10 | 1219.00 | 1235.00 | 1235.65 | 1253.14 | 23429 | 293.60 | 4901 | 12818 | 54.71 |
PRUDMOULI | BE | 17-Jan-2024 | 35.05 | 36.50 | 36.50 | 33.30 | 33.30 | 33.30 | 33.52 | 30957 | 10.38 | 125 | - | - |
PSB | EQ | 17-Jan-2024 | 45.30 | 44.50 | 45.25 | 44.00 | 44.70 | 44.55 | 44.60 | 3048122 | 1359.34 | 7707 | 816879 | 26.80 |
PSPPROJECT | EQ | 17-Jan-2024 | 742.15 | 741.00 | 765.00 | 735.65 | 740.00 | 738.25 | 750.30 | 327260 | 2455.43 | 24548 | 91416 | 27.93 |
PSUBNKBEES | EQ | 17-Jan-2024 | 65.85 | 65.85 | 65.85 | 64.00 | 64.81 | 64.74 | 65.09 | 1881607 | 1224.68 | 10021 | 1140530 | 60.61 |
PSUBNKIETF | EQ | 17-Jan-2024 | 59.65 | 60.74 | 60.74 | 57.15 | 58.74 | 58.54 | 58.85 | 423972 | 249.49 | 1349 | 213161 | 50.28 |
PTC | EQ | 17-Jan-2024 | 197.60 | 196.00 | 209.20 | 194.90 | 204.50 | 205.00 | 205.11 | 5813655 | 11924.21 | 52468 | 2433568 | 41.86 |
PTCIL | EQ | 17-Jan-2024 | 6984.15 | 6852.00 | 7682.55 | 6852.00 | 7052.00 | 7166.00 | 7274.06 | 70591 | 5134.83 | 5825 | 49045 | 69.48 |
PTL | EQ | 17-Jan-2024 | 45.40 | 45.25 | 45.40 | 44.40 | 44.85 | 44.65 | 44.93 | 154942 | 69.61 | 2516 | 74689 | 48.20 |
PULZ | SM | 17-Jan-2024 | 140.50 | 139.80 | 140.00 | 135.00 | 140.00 | 137.50 | 138.65 | 8000 | 11.09 | 4 | 6000 | 75.00 |
PUNJABCHEM | EQ | 17-Jan-2024 | 1188.25 | 1188.25 | 1213.45 | 1175.00 | 1205.00 | 1197.35 | 1197.15 | 8660 | 103.67 | 1432 | 5116 | 59.08 |
PURVA | EQ | 17-Jan-2024 | 225.35 | 223.30 | 226.95 | 217.85 | 222.35 | 221.30 | 222.25 | 399803 | 888.57 | 15443 | 161752 | 40.46 |
PVP | BE | 17-Jan-2024 | 15.20 | 15.00 | 15.80 | 14.70 | 15.65 | 15.70 | 15.47 | 322086 | 49.81 | 647 | - | - |
PVRINOX | EQ | 17-Jan-2024 | 1505.40 | 1499.90 | 1519.35 | 1490.00 | 1509.00 | 1509.40 | 1508.57 | 692102 | 10440.87 | 28874 | 329056 | 47.54 |
PVTBANIETF | EQ | 17-Jan-2024 | 248.30 | 245.99 | 247.01 | 237.50 | 237.88 | 237.82 | 239.49 | 504012 | 1207.05 | 2352 | 407132 | 80.78 |
PYRAMID | EQ | 17-Jan-2024 | 185.75 | 184.40 | 185.95 | 182.00 | 183.80 | 182.40 | 183.66 | 111593 | 204.95 | 7457 | 67038 | 60.07 |
QFIL | SM | 17-Jan-2024 | 102.00 | 104.95 | 122.40 | 104.95 | 122.40 | 122.40 | 120.25 | 117000 | 140.69 | 102 | 71000 | 60.68 |
QGOLDHALF | EQ | 17-Jan-2024 | 52.83 | 52.80 | 52.80 | 52.18 | 52.49 | 52.48 | 52.50 | 26964 | 14.16 | 237 | 14677 | 54.43 |
QMSMEDI | SM | 17-Jan-2024 | 126.35 | 127.00 | 130.00 | 125.20 | 125.75 | 126.10 | 127.41 | 21000 | 26.76 | 18 | 18000 | 85.71 |
QNIFTY | EQ | 17-Jan-2024 | 2355.50 | 2312.00 | 2338.07 | 2302.00 | 2310.00 | 2309.74 | 2318.54 | 7007 | 162.46 | 135 | 2821 | 40.26 |
QUADPRO | SM | 17-Jan-2024 | 7.30 | 7.25 | 7.55 | 7.20 | 7.45 | 7.30 | 7.35 | 168000 | 12.34 | 14 | 144000 | 85.71 |
QUAL30IETF | EQ | 17-Jan-2024 | 187.85 | 187.70 | 187.70 | 186.31 | 186.89 | 186.89 | 186.96 | 399 | 0.75 | 21 | 263 | 65.91 |
QUESS | EQ | 17-Jan-2024 | 508.95 | 508.00 | 516.95 | 501.85 | 509.00 | 509.30 | 510.18 | 181446 | 925.70 | 14363 | 77292 | 42.60 |
QUICKHEAL | EQ | 17-Jan-2024 | 420.95 | 411.50 | 454.95 | 411.50 | 440.95 | 440.75 | 443.32 | 1278403 | 5667.37 | 96368 | 271652 | 21.25 |
QUICKTOUCH | SM | 17-Jan-2024 | 219.95 | 211.00 | 217.10 | 199.60 | 217.10 | 208.50 | 204.46 | 54000 | 110.41 | 101 | 21500 | 39.81 |
RACE | EQ | 17-Jan-2024 | 359.45 | 356.50 | 360.40 | 352.15 | 358.00 | 358.80 | 358.21 | 7265 | 26.02 | 781 | 5029 | 69.22 |
RADAAN | BE | 17-Jan-2024 | 1.90 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 11310 | 0.20 | 5 | - | - |
RADHIKAJWE | EQ | 17-Jan-2024 | 50.15 | 48.50 | 50.30 | 48.10 | 48.45 | 48.35 | 48.93 | 1190146 | 582.32 | 5935 | 577406 | 48.52 |
RADIANTCMS | EQ | 17-Jan-2024 | 90.15 | 88.85 | 90.45 | 88.60 | 89.10 | 88.90 | 89.39 | 329366 | 294.43 | 3495 | 163336 | 49.59 |
RADICO | EQ | 17-Jan-2024 | 1657.90 | 1640.00 | 1655.00 | 1590.70 | 1613.40 | 1610.85 | 1618.09 | 117408 | 1899.77 | 13173 | 56048 | 47.74 |
RADIOCITY | EQ | 17-Jan-2024 | 20.25 | 20.15 | 21.40 | 19.85 | 20.60 | 20.45 | 20.85 | 4726849 | 985.65 | 7427 | 1877957 | 39.73 |
RADIOCITY | P1 | 17-Jan-2024 | 95.30 | 95.30 | 97.00 | 95.05 | 95.05 | 96.50 | 95.62 | 528 | 0.50 | 14 | 486 | 92.05 |
RAILTEL | EQ | 17-Jan-2024 | 359.45 | 356.95 | 368.00 | 349.20 | 363.00 | 362.85 | 362.23 | 5747854 | 20820.63 | 51123 | 1462266 | 25.44 |
RAIN | EQ | 17-Jan-2024 | 149.45 | 149.25 | 151.70 | 147.15 | 148.60 | 149.05 | 149.81 | 2770177 | 4150.04 | 32503 | 1193071 | 43.07 |
RAINBOW | EQ | 17-Jan-2024 | 1278.90 | 1277.00 | 1281.00 | 1225.60 | 1260.00 | 1235.65 | 1245.00 | 109860 | 1367.76 | 10285 | 78966 | 71.88 |
RAJESHEXPO | EQ | 17-Jan-2024 | 366.80 | 364.00 | 364.45 | 354.00 | 361.00 | 359.80 | 361.34 | 501197 | 1811.01 | 14294 | 241959 | 48.28 |
RAJMET | BE | 17-Jan-2024 | 16.90 | 16.75 | 16.75 | 16.05 | 16.50 | 16.35 | 16.38 | 4343926 | 711.67 | 13173 | - | - |
RAJRATAN | EQ | 17-Jan-2024 | 768.50 | 768.55 | 779.60 | 759.55 | 769.90 | 767.25 | 769.32 | 44829 | 344.88 | 5647 | 19452 | 43.39 |
RAJRILTD | BE | 17-Jan-2024 | 15.30 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 15.05 | 234274 | 35.27 | 340 | - | - |
RAJSREESUG | EQ | 17-Jan-2024 | 67.60 | 67.45 | 70.00 | 67.20 | 69.85 | 68.85 | 68.59 | 136522 | 93.64 | 1052 | 87349 | 63.98 |
RAJTV | EQ | 17-Jan-2024 | 66.80 | 66.80 | 72.95 | 64.05 | 72.50 | 71.95 | 71.15 | 316862 | 225.46 | 3231 | 154042 | 48.61 |
RALLIS | EQ | 17-Jan-2024 | 260.60 | 257.00 | 263.50 | 255.50 | 258.00 | 256.75 | 259.68 | 769620 | 1998.57 | 17534 | 264648 | 34.39 |
RAMANEWS | EQ | 17-Jan-2024 | 19.55 | 19.55 | 19.80 | 18.85 | 19.05 | 19.15 | 19.29 | 172470 | 33.27 | 819 | 77746 | 45.08 |
RAMAPHO | EQ | 17-Jan-2024 | 228.25 | 225.10 | 233.00 | 220.40 | 221.80 | 221.90 | 225.58 | 15169 | 34.22 | 884 | 9545 | 62.92 |
RAMASTEEL | EQ | 17-Jan-2024 | 39.40 | 38.80 | 39.35 | 38.00 | 38.80 | 38.75 | 38.78 | 4422321 | 1714.99 | 9515 | 1719100 | 38.87 |
RAMCOCEM | EQ | 17-Jan-2024 | 989.25 | 985.00 | 986.85 | 949.00 | 952.00 | 951.65 | 960.78 | 567514 | 5452.58 | 34029 | 232856 | 41.03 |
RAMCOIND | EQ | 17-Jan-2024 | 235.80 | 234.00 | 243.80 | 229.75 | 237.35 | 232.55 | 236.20 | 293146 | 692.43 | 12497 | 104991 | 35.82 |
RAMCOSYS | EQ | 17-Jan-2024 | 307.15 | 303.55 | 322.80 | 301.15 | 309.10 | 310.80 | 312.89 | 171187 | 535.63 | 11406 | 45552 | 26.61 |
RAMKY | EQ | 17-Jan-2024 | 749.60 | 750.00 | 774.00 | 731.05 | 760.00 | 761.10 | 748.87 | 139342 | 1043.49 | 10990 | 76987 | 55.25 |
RAMRAT | EQ | 17-Jan-2024 | 308.70 | 305.10 | 315.60 | 305.10 | 312.10 | 311.65 | 309.62 | 80901 | 250.48 | 4518 | 52000 | 64.28 |
RANASUG | EQ | 17-Jan-2024 | 23.35 | 23.35 | 23.50 | 23.00 | 23.20 | 23.10 | 23.21 | 770461 | 178.81 | 2698 | 431460 | 56.00 |
RANEENGINE | EQ | 17-Jan-2024 | 398.30 | 388.05 | 438.10 | 385.50 | 438.10 | 438.10 | 422.18 | 162282 | 685.12 | 5625 | 59361 | 36.58 |
RANEHOLDIN | EQ | 17-Jan-2024 | 1260.30 | 1255.30 | 1288.40 | 1242.05 | 1260.00 | 1261.30 | 1265.09 | 7406 | 93.69 | 1562 | 2599 | 35.09 |
RATEGAIN | EQ | 17-Jan-2024 | 743.25 | 743.00 | 750.00 | 725.00 | 731.00 | 729.30 | 735.73 | 308352 | 2268.64 | 21588 | 158485 | 51.40 |
RATNAMANI | EQ | 17-Jan-2024 | 3396.65 | 3378.65 | 3386.90 | 3315.00 | 3337.00 | 3347.60 | 3340.04 | 19821 | 662.03 | 5200 | 9245 | 46.64 |
RATNAVEER | EQ | 17-Jan-2024 | 115.40 | 114.05 | 115.60 | 114.05 | 114.30 | 114.45 | 114.64 | 245255 | 281.17 | 3557 | 162559 | 66.28 |
RAYMOND | EQ | 17-Jan-2024 | 1837.10 | 1825.05 | 1830.80 | 1791.35 | 1814.80 | 1814.05 | 1816.13 | 216282 | 3927.96 | 17672 | 93635 | 43.29 |
RBA | EQ | 17-Jan-2024 | 127.30 | 125.00 | 126.50 | 121.30 | 122.25 | 122.00 | 123.52 | 4301499 | 5313.37 | 26067 | 2139204 | 49.73 |
RBL | EQ | 17-Jan-2024 | 909.05 | 908.05 | 909.90 | 875.00 | 882.15 | 881.30 | 894.36 | 37263 | 333.26 | 5255 | 11506 | 30.88 |
RBLBANK | EQ | 17-Jan-2024 | 293.70 | 284.50 | 291.85 | 278.60 | 284.20 | 282.80 | 286.24 | 9848102 | 28189.70 | 67000 | 2962418 | 30.08 |
RBMINFRA | SM | 17-Jan-2024 | 570.00 | 575.00 | 575.00 | 551.00 | 551.00 | 551.00 | 558.26 | 4000 | 22.33 | 4 | 3000 | 75.00 |
RBZJEWEL | EQ | 17-Jan-2024 | 230.25 | 225.00 | 230.00 | 214.70 | 220.00 | 219.50 | 220.86 | 1307603 | 2888.03 | 20823 | 457056 | 34.95 |
RCDL | SM | 17-Jan-2024 | 49.50 | 49.45 | 49.50 | 48.60 | 48.60 | 48.60 | 49.18 | 9000 | 4.43 | 3 | 9000 | 100.00 |
RCF | EQ | 17-Jan-2024 | 171.85 | 168.45 | 175.50 | 167.50 | 171.10 | 171.50 | 171.26 | 10679684 | 18289.78 | 55266 | 2539797 | 23.78 |
RECLTD | EQ | 17-Jan-2024 | 437.95 | 432.50 | 439.00 | 424.35 | 427.00 | 426.40 | 431.88 | 7584545 | 32755.81 | 71718 | 2326620 | 30.68 |
RECLTD | N2 | 17-Jan-2024 | 1075.34 | 1072.80 | 1075.30 | 1072.80 | 1075.30 | 1075.30 | 1073.22 | 600 | 6.44 | 2 | 600 | 100.00 |
RECLTD | N9 | 17-Jan-2024 | 1139.85 | 1141.00 | 1141.00 | 1138.00 | 1138.56 | 1138.59 | 1139.17 | 366 | 4.17 | 11 | 366 | 100.00 |
RECLTD | NC | 17-Jan-2024 | 1666.00 | 1993.00 | 1993.00 | 1993.00 | 1993.00 | 1993.00 | 1993.00 | 1 | 0.02 | 1 | 1 | 100.00 |
RECLTD | NE | 17-Jan-2024 | 1012.10 | 1020.05 | 1024.00 | 1020.05 | 1024.00 | 1024.00 | 1020.20 | 27 | 0.28 | 2 | 26 | 96.30 |
RECLTD | NF | 17-Jan-2024 | 1220.00 | 1147.64 | 1199.00 | 1147.64 | 1199.00 | 1147.81 | 1147.81 | 301 | 3.45 | 2 | 300 | 99.67 |
RECLTD | NI | 17-Jan-2024 | 1129.00 | 1129.00 | 1129.00 | 1129.00 | 1129.00 | 1129.00 | 1129.00 | 1 | 0.01 | 1 | 1 | 100.00 |
REDINGTON | EQ | 17-Jan-2024 | 178.95 | 176.70 | 178.95 | 175.00 | 176.00 | 176.45 | 176.54 | 920494 | 1625.05 | 14757 | 454158 | 49.34 |
REDTAPE | EQ | 17-Jan-2024 | 530.05 | 520.75 | 552.80 | 520.75 | 534.00 | 537.25 | 541.78 | 209428 | 1134.65 | 12351 | 105224 | 50.24 |
REFEX | EQ | 17-Jan-2024 | 675.45 | 668.75 | 684.00 | 662.05 | 670.00 | 668.05 | 671.92 | 56198 | 377.61 | 2466 | 36286 | 64.57 |
REGENCERAM | BE | 17-Jan-2024 | 44.55 | 44.55 | 44.55 | 43.50 | 43.80 | 44.00 | 43.91 | 2863 | 1.26 | 55 | - | - |
RELAXO | EQ | 17-Jan-2024 | 891.20 | 889.95 | 893.95 | 883.05 | 885.85 | 885.35 | 888.02 | 84953 | 754.40 | 11945 | 60201 | 70.86 |
RELCHEMQ | BE | 17-Jan-2024 | 283.00 | 283.00 | 289.90 | 268.85 | 280.00 | 278.50 | 278.28 | 12477 | 34.72 | 183 | - | - |
RELIANCE | EQ | 17-Jan-2024 | 2749.25 | 2719.00 | 2772.55 | 2710.05 | 2723.50 | 2723.15 | 2738.75 | 6098691 | 167027.84 | 312203 | 3890087 | 63.79 |
RELIGARE | EQ | 17-Jan-2024 | 217.20 | 215.45 | 217.70 | 213.50 | 215.40 | 214.45 | 215.07 | 1109108 | 2385.32 | 12806 | 735500 | 66.31 |
RELINFRA | EQ | 17-Jan-2024 | 221.90 | 218.40 | 224.00 | 214.90 | 216.75 | 217.30 | 219.63 | 2533215 | 5563.72 | 17143 | 1136554 | 44.87 |
REMSONSIND | BE | 17-Jan-2024 | 831.00 | 831.00 | 831.00 | 814.40 | 814.40 | 814.40 | 820.44 | 1220 | 10.01 | 15 | - | - |
REMUS | SM | 17-Jan-2024 | 6534.85 | 6416.00 | 6595.00 | 6416.00 | 6545.00 | 6545.00 | 6462.25 | 525 | 33.93 | 17 | 450 | 85.71 |
RENUKA | EQ | 17-Jan-2024 | 46.20 | 45.60 | 46.20 | 45.30 | 45.50 | 45.40 | 45.66 | 5293682 | 2417.23 | 22759 | 2653685 | 50.13 |
REPCOHOME | EQ | 17-Jan-2024 | 413.10 | 413.10 | 413.80 | 399.90 | 406.00 | 404.20 | 405.67 | 206853 | 839.13 | 11573 | 98525 | 47.63 |
REPL | EQ | 17-Jan-2024 | 198.60 | 199.00 | 206.30 | 196.60 | 202.00 | 199.80 | 202.27 | 32131 | 64.99 | 1158 | 16018 | 49.85 |
REPRO | EQ | 17-Jan-2024 | 850.45 | 867.50 | 867.50 | 831.60 | 835.05 | 835.80 | 844.46 | 8089 | 68.31 | 739 | 5203 | 64.32 |
RESPONIND | EQ | 17-Jan-2024 | 279.15 | 278.75 | 282.75 | 271.80 | 277.00 | 276.50 | 277.32 | 62544 | 173.45 | 4564 | 27311 | 43.67 |
RGL | EQ | 17-Jan-2024 | 112.30 | 111.00 | 113.45 | 108.80 | 111.00 | 110.10 | 110.84 | 147077 | 163.02 | 3214 | 77092 | 52.42 |
RHFL | BE | 17-Jan-2024 | 5.30 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 832970 | 43.31 | 1587 | - | - |
RHIM | EQ | 17-Jan-2024 | 762.00 | 755.00 | 774.90 | 747.45 | 761.35 | 762.40 | 766.77 | 150348 | 1152.83 | 20293 | 86046 | 57.23 |
RHL | EQ | 17-Jan-2024 | 158.85 | 158.50 | 164.00 | 153.35 | 156.90 | 156.35 | 157.18 | 17862 | 28.08 | 492 | 11336 | 63.46 |
RICHA | SM | 17-Jan-2024 | 89.00 | 84.60 | 92.50 | 84.60 | 92.50 | 92.50 | 88.42 | 5000 | 4.42 | 4 | 5000 | 100.00 |
RICOAUTO | EQ | 17-Jan-2024 | 92.80 | 91.95 | 92.45 | 90.30 | 90.95 | 90.75 | 91.26 | 697111 | 636.17 | 5866 | 337076 | 48.35 |
RIIL | EQ | 17-Jan-2024 | 1411.85 | 1386.60 | 1445.00 | 1375.60 | 1401.00 | 1403.60 | 1418.32 | 699739 | 9924.53 | 29088 | 133477 | 19.08 |
RILINFRA | SM | 17-Jan-2024 | 85.75 | 85.85 | 87.00 | 85.00 | 85.00 | 85.05 | 85.37 | 42300 | 36.11 | 75 | 38000 | 89.83 |
RISHABH | EQ | 17-Jan-2024 | 571.45 | 571.50 | 579.00 | 565.80 | 573.80 | 570.85 | 573.82 | 89671 | 514.55 | 6019 | 51980 | 57.97 |
RITCO | EQ | 17-Jan-2024 | 282.10 | 278.10 | 281.70 | 273.15 | 276.75 | 275.65 | 276.57 | 43949 | 121.55 | 3586 | 25292 | 57.55 |
RITES | EQ | 17-Jan-2024 | 523.15 | 520.00 | 539.50 | 511.20 | 532.90 | 531.05 | 531.60 | 2435787 | 12948.55 | 52638 | 583974 | 23.97 |
RITEZONE | SM | 17-Jan-2024 | 68.15 | 67.10 | 70.00 | 65.55 | 68.20 | 68.70 | 68.46 | 16000 | 10.95 | 10 | 9600 | 60.00 |
RKDL | BE | 17-Jan-2024 | 26.00 | 26.05 | 26.10 | 26.05 | 26.10 | 26.10 | 26.10 | 26344 | 6.87 | 75 | - | - |
RKEC | EQ | 17-Jan-2024 | 79.10 | 79.85 | 86.90 | 78.35 | 85.00 | 84.50 | 84.49 | 783784 | 662.23 | 6572 | 337701 | 43.09 |
RKFORGE | EQ | 17-Jan-2024 | 776.25 | 766.15 | 786.00 | 756.35 | 763.20 | 762.25 | 767.05 | 377948 | 2899.05 | 29791 | 203331 | 53.80 |
RMDRIP | SM | 17-Jan-2024 | 107.35 | 102.05 | 102.05 | 102.00 | 102.00 | 102.00 | 102.03 | 4000 | 4.08 | 2 | 4000 | 100.00 |
RML | EQ | 17-Jan-2024 | 825.45 | 821.00 | 868.45 | 812.55 | 847.90 | 847.95 | 851.45 | 71136 | 605.69 | 6678 | 26254 | 36.91 |
ROCKINGDCE | SM | 17-Jan-2024 | 470.00 | 456.10 | 464.00 | 455.00 | 464.00 | 464.00 | 457.98 | 7000 | 32.06 | 7 | 5000 | 71.43 |
ROHLTD | EQ | 17-Jan-2024 | 346.70 | 343.35 | 344.00 | 329.10 | 331.30 | 331.70 | 335.27 | 142471 | 477.66 | 6572 | 88757 | 62.30 |
ROLEXRINGS | EQ | 17-Jan-2024 | 2429.10 | 2425.95 | 2445.00 | 2390.00 | 2395.05 | 2414.35 | 2419.47 | 8193 | 198.23 | 2173 | 3705 | 45.22 |
ROLLT | BE | 17-Jan-2024 | 1.75 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 99670 | 1.69 | 146 | - | - |
ROML | EQ | 17-Jan-2024 | 49.20 | 49.20 | 49.80 | 48.60 | 49.50 | 49.50 | 49.29 | 4884 | 2.41 | 108 | 3120 | 63.88 |
ROSSARI | EQ | 17-Jan-2024 | 783.45 | 778.85 | 795.00 | 772.00 | 780.60 | 783.05 | 782.35 | 55625 | 435.18 | 8438 | 24754 | 44.50 |
ROSSELLIND | EQ | 17-Jan-2024 | 450.20 | 446.00 | 451.75 | 444.65 | 445.15 | 446.85 | 447.49 | 34172 | 152.92 | 3039 | 15578 | 45.59 |
ROTO | EQ | 17-Jan-2024 | 425.60 | 420.00 | 426.05 | 415.95 | 418.10 | 418.60 | 420.96 | 118739 | 499.85 | 7204 | 55773 | 46.97 |
ROUTE | EQ | 17-Jan-2024 | 1652.35 | 1635.50 | 1642.35 | 1621.10 | 1625.00 | 1624.90 | 1627.06 | 104248 | 1696.18 | 11829 | 65362 | 62.70 |
ROXHITECH | SM | 17-Jan-2024 | 164.75 | 163.45 | 166.00 | 160.10 | 164.00 | 164.95 | 163.48 | 73600 | 120.32 | 44 | 59200 | 80.43 |
RPGLIFE | EQ | 17-Jan-2024 | 1463.60 | 1463.65 | 1481.00 | 1431.35 | 1478.90 | 1478.25 | 1467.69 | 27711 | 406.71 | 3147 | 15507 | 55.96 |
RPOWER | EQ | 17-Jan-2024 | 30.05 | 29.55 | 30.60 | 29.15 | 29.80 | 29.85 | 29.97 | 70734595 | 21199.23 | 106198 | 20760019 | 29.35 |
RPPINFRA | BE | 17-Jan-2024 | 139.05 | 137.20 | 140.80 | 137.20 | 138.85 | 138.85 | 139.48 | 34796 | 48.53 | 172 | - | - |
RPPL | EQ | 17-Jan-2024 | 239.20 | 235.60 | 247.00 | 231.35 | 242.00 | 238.95 | 241.13 | 152524 | 367.78 | 2656 | 59353 | 38.91 |
RPSGVENT | EQ | 17-Jan-2024 | 816.90 | 812.95 | 847.00 | 804.90 | 818.00 | 819.40 | 826.37 | 268918 | 2222.26 | 20400 | 101290 | 37.67 |
RRKABEL | EQ | 17-Jan-2024 | 1500.60 | 1480.00 | 1500.60 | 1449.00 | 1473.00 | 1462.00 | 1470.52 | 186256 | 2738.94 | 15703 | 112322 | 60.31 |
RSSOFTWARE | EQ | 17-Jan-2024 | 62.70 | 62.65 | 63.80 | 61.20 | 62.20 | 62.45 | 62.55 | 50119 | 31.35 | 550 | 31139 | 62.13 |
RSWM | EQ | 17-Jan-2024 | 217.05 | 215.00 | 219.10 | 212.00 | 215.00 | 214.25 | 215.76 | 131078 | 282.81 | 6380 | 67855 | 51.77 |
RSYSTEMS | EQ | 17-Jan-2024 | 527.00 | 530.00 | 530.95 | 522.05 | 522.10 | 523.15 | 525.62 | 33221 | 174.62 | 3526 | 14926 | 44.93 |
RTNINDIA | EQ | 17-Jan-2024 | 81.60 | 80.00 | 81.45 | 78.60 | 80.25 | 80.45 | 80.30 | 3527939 | 2832.95 | 16271 | 1304018 | 36.96 |
RTNPOWER | EQ | 17-Jan-2024 | 10.35 | 10.30 | 10.75 | 10.00 | 10.40 | 10.40 | 10.39 | 59537058 | 6185.77 | 38911 | 21665783 | 36.39 |
RUBYMILLS | EQ | 17-Jan-2024 | 243.85 | 245.50 | 245.50 | 235.20 | 237.45 | 237.10 | 240.22 | 47041 | 113.00 | 3910 | 24032 | 51.09 |
RUCHINFRA | BE | 17-Jan-2024 | 12.65 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 16239 | 2.01 | 101 | - | - |
RUCHIRA | EQ | 17-Jan-2024 | 141.05 | 140.80 | 142.45 | 138.10 | 139.20 | 138.80 | 139.77 | 128116 | 179.07 | 2472 | 53199 | 41.52 |
RUPA | EQ | 17-Jan-2024 | 273.80 | 271.40 | 272.65 | 266.10 | 267.90 | 267.10 | 269.74 | 202018 | 544.92 | 7503 | 89282 | 44.20 |
RUSHIL | EQ | 17-Jan-2024 | 375.45 | 374.90 | 378.00 | 366.00 | 371.30 | 369.85 | 371.69 | 129887 | 482.77 | 8818 | 64306 | 49.51 |
RUSTOMJEE | EQ | 17-Jan-2024 | 712.85 | 706.00 | 712.75 | 691.60 | 695.35 | 697.30 | 700.87 | 55708 | 390.44 | 2913 | 30151 | 54.12 |
RVHL | EQ | 17-Jan-2024 | 55.25 | 57.95 | 58.00 | 55.25 | 58.00 | 58.00 | 57.84 | 467140 | 270.17 | 682 | 335782 | 71.88 |
RVNL | EQ | 17-Jan-2024 | 223.55 | 223.40 | 245.90 | 216.05 | 244.30 | 240.40 | 234.00 | 114133165 | 267074.60 | 589406 | 19389042 | 16.99 |
S&SPOWER | BE | 17-Jan-2024 | 175.45 | 175.45 | 175.45 | 171.95 | 171.95 | 171.95 | 172.48 | 365 | 0.63 | 7 | - | - |
SAAKSHI | SM | 17-Jan-2024 | 239.00 | 239.00 | 239.00 | 230.80 | 234.50 | 234.35 | 234.83 | 40800 | 95.81 | 27 | 33600 | 82.35 |
SABEVENTS | BE | 17-Jan-2024 | 6.40 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 6.49 | 4915 | 0.32 | 12 | - | - |
SABTN | BE | 17-Jan-2024 | 3.50 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 14771 | 0.52 | 33 | - | - |
SADBHAV | BE | 17-Jan-2024 | 21.95 | 21.05 | 22.45 | 20.85 | 20.85 | 20.85 | 21.15 | 522597 | 110.52 | 1155 | - | - |
SADBHIN | BE | 17-Jan-2024 | 6.25 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 37562 | 2.31 | 81 | - | - |
SADHNANIQ | EQ | 17-Jan-2024 | 88.80 | 88.00 | 89.00 | 87.30 | 88.50 | 88.10 | 88.05 | 480892 | 423.43 | 4268 | 240392 | 49.99 |
SAFARI | EQ | 17-Jan-2024 | 1861.85 | 1861.80 | 1880.00 | 1833.60 | 1880.00 | 1860.35 | 1847.96 | 101282 | 1871.65 | 20967 | 50189 | 49.55 |
SAGARDEEP | BE | 17-Jan-2024 | 32.60 | 32.60 | 32.75 | 31.50 | 32.50 | 32.25 | 32.26 | 18515 | 5.97 | 138 | - | - |
SAGCEM | EQ | 17-Jan-2024 | 272.65 | 270.50 | 272.35 | 259.10 | 264.00 | 262.35 | 264.64 | 388223 | 1027.37 | 14327 | 193022 | 49.72 |
SAH | EQ | 17-Jan-2024 | 123.75 | 123.75 | 125.75 | 121.00 | 122.00 | 121.90 | 123.55 | 43747 | 54.05 | 441 | 12230 | 27.96 |
SAHAJ | SM | 17-Jan-2024 | 30.00 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 4000 | 1.13 | 1 | 4000 | 100.00 |
SAHANA | SM | 17-Jan-2024 | 1038.05 | 1011.00 | 1077.70 | 1011.00 | 1066.00 | 1066.00 | 1052.99 | 29000 | 305.37 | 58 | 19500 | 67.24 |
SAHYADRI | EQ | 17-Jan-2024 | 404.05 | 405.00 | 410.45 | 396.60 | 403.80 | 402.00 | 402.17 | 7627 | 30.67 | 747 | 3673 | 48.16 |
SAIFL | SM | 17-Jan-2024 | 120.80 | 119.05 | 119.05 | 112.55 | 115.00 | 114.90 | 116.25 | 140000 | 162.75 | 174 | 99200 | 70.86 |
SAIL | EQ | 17-Jan-2024 | 119.55 | 117.85 | 117.85 | 112.50 | 113.35 | 113.10 | 114.83 | 59898451 | 68780.02 | 172153 | 24281154 | 40.54 |
SAKAR | EQ | 17-Jan-2024 | 408.75 | 414.05 | 422.45 | 404.50 | 410.00 | 411.30 | 411.96 | 29036 | 119.62 | 2393 | 11724 | 40.38 |
SAKHTISUG | EQ | 17-Jan-2024 | 28.40 | 28.00 | 28.35 | 27.65 | 27.80 | 27.90 | 28.05 | 382867 | 107.41 | 2122 | 192144 | 50.19 |
SAKSOFT | BE | 17-Jan-2024 | 330.25 | 328.00 | 329.85 | 320.00 | 327.00 | 326.30 | 325.29 | 70119 | 228.09 | 2250 | - | - |
SAKUMA | EQ | 17-Jan-2024 | 21.45 | 21.45 | 22.10 | 20.85 | 21.35 | 21.35 | 21.45 | 1773220 | 380.34 | 3098 | 884934 | 49.91 |
SALASAR | EQ | 17-Jan-2024 | 69.00 | 69.00 | 70.60 | 66.10 | 67.25 | 66.90 | 67.48 | 4498117 | 3035.36 | 13405 | 3367917 | 74.87 |
SALONA | EQ | 17-Jan-2024 | 289.90 | 289.15 | 300.00 | 280.40 | 281.00 | 282.90 | 289.28 | 6199 | 17.93 | 739 | 3553 | 57.32 |
SALSTEEL | BE | 17-Jan-2024 | 24.65 | 24.50 | 24.65 | 24.00 | 24.20 | 24.10 | 24.22 | 141971 | 34.39 | 1157 | - | - |
SALZERELEC | EQ | 17-Jan-2024 | 456.45 | 450.00 | 463.00 | 442.85 | 449.00 | 448.00 | 453.27 | 81002 | 367.16 | 7582 | 35302 | 43.58 |
SAMBHAAV | BE | 17-Jan-2024 | 4.35 | 4.45 | 4.45 | 4.15 | 4.35 | 4.35 | 4.25 | 53512 | 2.28 | 136 | - | - |
SAMHI | EQ | 17-Jan-2024 | 190.40 | 185.65 | 188.55 | 181.15 | 185.70 | 185.80 | 185.26 | 1202284 | 2227.38 | 33435 | 640807 | 53.30 |
SAMPANN | BE | 17-Jan-2024 | 23.85 | 23.80 | 24.90 | 23.75 | 24.25 | 24.05 | 24.04 | 44000 | 10.58 | 183 | - | - |
SANCO | BZ | 17-Jan-2024 | 8.10 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 8.50 | 36537 | 3.11 | 63 | - | - |
SANDESH | EQ | 17-Jan-2024 | 1285.35 | 1273.60 | 1299.00 | 1200.10 | 1259.60 | 1220.20 | 1248.36 | 7793 | 97.29 | 1509 | 4465 | 57.30 |
SANDHAR | EQ | 17-Jan-2024 | 474.25 | 484.00 | 496.00 | 451.25 | 459.20 | 459.75 | 470.30 | 233987 | 1100.44 | 17001 | 82490 | 35.25 |
SANDUMA | EQ | 17-Jan-2024 | 2782.30 | 2775.00 | 2834.90 | 2710.00 | 2754.00 | 2753.60 | 2763.02 | 39513 | 1091.75 | 5834 | 20980 | 53.10 |
SANGAMIND | EQ | 17-Jan-2024 | 436.25 | 436.25 | 446.15 | 421.55 | 433.85 | 436.10 | 437.90 | 27618 | 120.94 | 3014 | 12600 | 45.62 |
SANGANI | SM | 17-Jan-2024 | 40.75 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 6000 | 2.32 | 2 | 6000 | 100.00 |
SANGHIIND | EQ | 17-Jan-2024 | 148.40 | 133.60 | 137.80 | 133.60 | 133.60 | 133.60 | 133.68 | 2314199 | 3093.73 | 3424 | 1901032 | 82.15 |
SANGHVIMOV | EQ | 17-Jan-2024 | 779.70 | 780.00 | 789.95 | 769.00 | 772.00 | 772.20 | 777.94 | 84429 | 656.80 | 13679 | 39829 | 47.17 |
SANGINITA | BE | 17-Jan-2024 | 31.25 | 31.20 | 31.90 | 29.70 | 31.70 | 31.25 | 30.45 | 105822 | 32.22 | 558 | - | - |
SANOFI | EQ | 17-Jan-2024 | 8240.45 | 8308.00 | 8368.00 | 8204.65 | 8350.00 | 8354.20 | 8333.53 | 11406 | 950.52 | 5623 | 7004 | 61.41 |
SANSERA | EQ | 17-Jan-2024 | 1013.60 | 1012.85 | 1019.90 | 1000.00 | 1012.00 | 1011.50 | 1006.90 | 58678 | 590.83 | 8319 | 33837 | 57.67 |
SAPPHIRE | EQ | 17-Jan-2024 | 1424.50 | 1411.00 | 1422.00 | 1409.75 | 1411.00 | 1414.95 | 1414.77 | 23887 | 337.95 | 2855 | 14756 | 61.77 |
SARDAEN | EQ | 17-Jan-2024 | 252.40 | 249.10 | 256.75 | 247.30 | 248.65 | 248.80 | 251.67 | 402174 | 1012.17 | 22340 | 180161 | 44.80 |
SAREGAMA | EQ | 17-Jan-2024 | 356.65 | 354.90 | 356.25 | 349.40 | 352.00 | 352.25 | 352.40 | 381855 | 1345.67 | 20598 | 186281 | 48.78 |
SARLAPOLY | EQ | 17-Jan-2024 | 59.60 | 59.15 | 60.35 | 58.20 | 59.90 | 59.15 | 59.28 | 243228 | 144.18 | 1878 | 147575 | 60.67 |
SAROJA | SM | 17-Jan-2024 | 52.70 | 50.25 | 50.70 | 50.25 | 50.70 | 50.70 | 50.40 | 4800 | 2.42 | 3 | 4800 | 100.00 |
SARTELE | SM | 17-Jan-2024 | 245.50 | 239.40 | 255.00 | 235.50 | 250.00 | 249.00 | 245.26 | 162000 | 397.32 | 79 | 104000 | 64.20 |
SARVESHWAR | EQ | 17-Jan-2024 | 7.00 | 6.95 | 7.20 | 6.75 | 7.15 | 7.15 | 7.03 | 9352776 | 657.90 | 8003 | 4256247 | 45.51 |
SASKEN | EQ | 17-Jan-2024 | 1461.60 | 1459.95 | 1484.85 | 1411.25 | 1416.30 | 1415.10 | 1444.31 | 31775 | 458.93 | 5083 | 15723 | 49.48 |
SASTASUNDR | EQ | 17-Jan-2024 | 446.35 | 446.05 | 446.05 | 426.75 | 439.00 | 436.50 | 435.10 | 46982 | 204.42 | 4746 | 20224 | 43.05 |
SATIA | EQ | 17-Jan-2024 | 140.25 | 139.00 | 139.75 | 136.00 | 137.75 | 137.10 | 137.65 | 644966 | 887.77 | 11620 | 302780 | 46.95 |
SATIN | EQ | 17-Jan-2024 | 266.80 | 264.10 | 274.90 | 261.00 | 268.75 | 268.80 | 268.94 | 626211 | 1684.15 | 17751 | 258552 | 41.29 |
SATINDLTD | EQ | 17-Jan-2024 | 125.65 | 124.00 | 127.30 | 121.35 | 122.90 | 122.15 | 123.87 | 757212 | 937.97 | 9527 | 320306 | 42.30 |
SBC | EQ | 17-Jan-2024 | 36.65 | 36.45 | 38.25 | 34.90 | 37.00 | 36.85 | 37.03 | 9347102 | 3461.33 | 24312 | 3487979 | 37.32 |
SBCL | EQ | 17-Jan-2024 | 585.75 | 585.75 | 592.35 | 571.30 | 574.85 | 572.95 | 582.96 | 171585 | 1000.27 | 10779 | 111161 | 64.78 |
SBFC | EQ | 17-Jan-2024 | 87.00 | 86.85 | 87.00 | 85.40 | 85.90 | 85.85 | 86.07 | 1068374 | 919.53 | 12451 | 624492 | 58.45 |
SBGLP | EQ | 17-Jan-2024 | 701.50 | 701.50 | 714.50 | 682.85 | 699.00 | 694.70 | 695.45 | 149449 | 1039.34 | 9247 | 69373 | 46.42 |
SBICARD | EQ | 17-Jan-2024 | 767.30 | 764.00 | 766.50 | 750.00 | 753.00 | 752.20 | 758.33 | 1779825 | 13496.89 | 43629 | 1219032 | 68.49 |
SBIETFCON | EQ | 17-Jan-2024 | 97.88 | 97.60 | 97.65 | 97.11 | 97.39 | 97.30 | 97.38 | 3692 | 3.60 | 99 | 3021 | 81.83 |
SBIETFIT | EQ | 17-Jan-2024 | 387.86 | 387.00 | 390.87 | 386.42 | 389.00 | 389.52 | 388.36 | 19111 | 74.22 | 232 | 16385 | 85.74 |
SBIETFPB | EQ | 17-Jan-2024 | 250.24 | 248.25 | 248.25 | 240.00 | 240.58 | 240.39 | 242.93 | 34290 | 83.30 | 576 | 27319 | 79.67 |
SBIETFQLTY | EQ | 17-Jan-2024 | 197.58 | 197.00 | 197.99 | 194.17 | 197.36 | 197.18 | 197.28 | 2819 | 5.56 | 74 | 2183 | 77.44 |
SBILIFE | EQ | 17-Jan-2024 | 1408.80 | 1397.00 | 1444.95 | 1386.55 | 1421.00 | 1421.15 | 1419.32 | 2628568 | 37307.91 | 132098 | 1707563 | 64.96 |
SBIN | EQ | 17-Jan-2024 | 636.90 | 624.00 | 636.80 | 623.00 | 626.45 | 626.00 | 628.60 | 30016308 | 188683.97 | 428458 | 9347325 | 31.14 |
SCHAEFFLER | EQ | 17-Jan-2024 | 3319.55 | 3318.00 | 3358.00 | 3291.80 | 3301.50 | 3324.90 | 3335.06 | 81955 | 2733.24 | 13893 | 50613 | 61.76 |
SCHAND | EQ | 17-Jan-2024 | 292.60 | 286.05 | 294.45 | 284.10 | 290.00 | 286.15 | 288.26 | 27123 | 78.19 | 2722 | 12862 | 47.42 |
SCHNEIDER | EQ | 17-Jan-2024 | 430.60 | 424.50 | 431.00 | 419.55 | 429.00 | 426.50 | 425.60 | 298854 | 1271.93 | 17020 | 163053 | 54.56 |
SCI | EQ | 17-Jan-2024 | 171.55 | 170.70 | 174.25 | 168.90 | 170.50 | 170.35 | 171.60 | 3137957 | 5384.70 | 22536 | 1128147 | 35.95 |
SCML | SM | 17-Jan-2024 | 72.70 | 72.95 | 72.95 | 72.00 | 72.00 | 72.00 | 72.16 | 16000 | 11.55 | 7 | 14000 | 87.50 |
SCPL | EQ | 17-Jan-2024 | 337.75 | 338.00 | 340.85 | 335.35 | 336.05 | 337.05 | 337.80 | 14123 | 47.71 | 1574 | 8019 | 56.78 |
SDBL | EQ | 17-Jan-2024 | 290.15 | 290.00 | 302.00 | 287.00 | 297.90 | 297.45 | 295.41 | 1968548 | 5815.24 | 49696 | 793920 | 40.33 |
SDL24BEES | EQ | 17-Jan-2024 | 118.51 | 118.55 | 118.55 | 118.25 | 118.44 | 118.44 | 118.35 | 1434 | 1.70 | 15 | 1124 | 78.38 |
SDL26BEES | EQ | 17-Jan-2024 | 117.94 | 117.94 | 118.04 | 117.87 | 118.04 | 118.04 | 117.91 | 202028 | 238.22 | 39 | 201713 | 99.84 |
SEAMECLTD | EQ | 17-Jan-2024 | 1187.20 | 1165.00 | 1179.70 | 1152.55 | 1155.00 | 1156.80 | 1163.95 | 39421 | 458.84 | 3856 | 19568 | 49.64 |
SECL | SM | 17-Jan-2024 | 21.85 | 22.05 | 22.90 | 22.05 | 22.90 | 22.90 | 22.88 | 787500 | 180.21 | 33 | 700000 | 88.89 |
SECMARK | BE | 17-Jan-2024 | 110.80 | 110.50 | 110.50 | 107.20 | 110.00 | 110.00 | 109.73 | 464 | 0.51 | 14 | - | - |
SECURCRED | EQ | 17-Jan-2024 | 24.05 | 23.80 | 24.40 | 23.20 | 23.85 | 23.70 | 23.79 | 281269 | 66.91 | 1124 | 151904 | 54.01 |
SECURKLOUD | EQ | 17-Jan-2024 | 54.20 | 53.95 | 56.90 | 52.55 | 56.90 | 56.60 | 55.75 | 202824 | 113.07 | 1519 | 130161 | 64.17 |
SEL | ST | 17-Jan-2024 | 236.25 | 225.00 | 248.05 | 225.00 | 248.05 | 248.05 | 245.92 | 8800 | 21.64 | 10 | 8000 | 90.91 |
SELAN | EQ | 17-Jan-2024 | 511.55 | 500.35 | 540.00 | 498.10 | 523.70 | 520.15 | 523.50 | 147944 | 774.49 | 11238 | 60902 | 41.17 |
SELMC | BE | 17-Jan-2024 | 91.65 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | 15725 | 14.70 | 120 | - | - |
SEMAC | EQ | 17-Jan-2024 | 2532.80 | 2485.75 | 2530.75 | 2375.05 | 2497.00 | 2491.15 | 2460.55 | 1036 | 25.49 | 320 | 594 | 57.34 |
SENCO | EQ | 17-Jan-2024 | 771.00 | 764.95 | 779.95 | 752.05 | 757.95 | 755.30 | 763.30 | 203437 | 1552.84 | 15257 | 82713 | 40.66 |
SENSEXETF | EQ | 17-Jan-2024 | 73.35 | 72.85 | 82.00 | 71.55 | 81.75 | 74.24 | 73.66 | 44034 | 32.43 | 415 | 29837 | 67.76 |
SENSEXIETF | EQ | 17-Jan-2024 | 814.06 | 813.50 | 813.85 | 798.01 | 798.77 | 799.06 | 802.09 | 8866 | 71.11 | 479 | 6733 | 75.94 |
SEPC | EQ | 17-Jan-2024 | 21.95 | 21.15 | 21.95 | 20.85 | 21.85 | 21.55 | 21.32 | 11980809 | 2554.68 | 12197 | 7030318 | 58.68 |
SEQUENT | EQ | 17-Jan-2024 | 133.55 | 130.00 | 133.30 | 127.50 | 129.00 | 128.80 | 129.61 | 1791975 | 2322.65 | 18337 | 738287 | 41.20 |
SERVICE | SM | 17-Jan-2024 | 62.50 | 65.00 | 65.00 | 64.70 | 65.00 | 64.85 | 64.90 | 8000 | 5.19 | 4 | 8000 | 100.00 |
SERVOTECH | BE | 17-Jan-2024 | 83.70 | 83.70 | 84.50 | 82.00 | 82.90 | 82.95 | 83.24 | 395285 | 329.04 | 3163 | - | - |
SESHAPAPER | EQ | 17-Jan-2024 | 363.50 | 363.50 | 365.30 | 357.95 | 360.65 | 359.50 | 361.68 | 56737 | 205.20 | 4888 | 25862 | 45.58 |
SETCO | BE | 17-Jan-2024 | 8.25 | 8.35 | 8.35 | 7.85 | 8.10 | 8.00 | 8.01 | 189694 | 15.20 | 474 | - | - |
SETF10GILT | EQ | 17-Jan-2024 | 223.59 | 223.26 | 223.75 | 223.24 | 223.24 | 223.44 | 223.44 | 4814 | 10.76 | 50 | 2959 | 61.47 |
SETFGOLD | EQ | 17-Jan-2024 | 54.61 | 52.95 | 54.50 | 52.95 | 54.30 | 54.25 | 54.29 | 343695 | 186.60 | 2333 | 266177 | 77.45 |
SETFNIF50 | EQ | 17-Jan-2024 | 229.82 | 229.82 | 229.82 | 224.95 | 225.55 | 225.23 | 225.79 | 2179216 | 4920.51 | 7851 | 1517526 | 69.64 |
SETFNIFBK | EQ | 17-Jan-2024 | 485.64 | 485.00 | 485.00 | 465.55 | 467.76 | 466.44 | 470.11 | 418564 | 1967.71 | 5720 | 384987 | 91.98 |
SETFNN50 | EQ | 17-Jan-2024 | 575.55 | 576.00 | 576.99 | 567.92 | 571.00 | 570.59 | 572.96 | 18152 | 104.00 | 669 | 14805 | 81.56 |
SEYAIND | BE | 17-Jan-2024 | 25.85 | 24.55 | 27.00 | 24.55 | 26.75 | 26.55 | 24.92 | 50305 | 12.54 | 145 | - | - |
SFL | EQ | 17-Jan-2024 | 1201.30 | 1190.00 | 1198.90 | 1165.00 | 1165.00 | 1174.85 | 1176.27 | 78320 | 921.25 | 9482 | 54519 | 69.61 |
SGBAPR28I | GB | 17-Jan-2024 | 6460.00 | 6261.00 | 6450.00 | 6261.00 | 6320.01 | 6347.14 | 6386.87 | 46 | 2.94 | 21 | 41 | 89.13 |
SGBAUG24 | GB | 17-Jan-2024 | 6308.34 | 6320.00 | 6320.00 | 6252.15 | 6280.00 | 6280.00 | 6294.56 | 159 | 10.01 | 57 | 120 | 75.47 |
SGBAUG27 | GB | 17-Jan-2024 | 6540.00 | 6400.00 | 6475.00 | 6300.00 | 6375.00 | 6375.00 | 6329.69 | 246 | 15.57 | 31 | 197 | 80.08 |
SGBAUG28V | GB | 17-Jan-2024 | 6350.00 | 6335.00 | 6379.95 | 6330.01 | 6335.00 | 6335.83 | 6350.44 | 407 | 25.85 | 83 | 270 | 66.34 |
SGBAUG29V | GB | 17-Jan-2024 | 6419.60 | 6390.00 | 6419.00 | 6330.00 | 6375.00 | 6369.78 | 6381.16 | 342 | 21.82 | 37 | 225 | 65.79 |
SGBAUG30 | GB | 17-Jan-2024 | 6501.84 | 6350.11 | 6499.99 | 6350.11 | 6357.20 | 6360.89 | 6397.04 | 161 | 10.30 | 57 | 93 | 57.76 |
SGBD29VIII | GB | 17-Jan-2024 | 6305.00 | 6261.00 | 6305.00 | 6234.25 | 6285.00 | 6291.42 | 6288.87 | 114 | 7.17 | 25 | 93 | 81.58 |
SGBDC27VII | GB | 17-Jan-2024 | 6296.71 | 6299.00 | 6299.00 | 6213.00 | 6255.00 | 6255.00 | 6231.49 | 84 | 5.23 | 14 | 82 | 97.62 |
SGBDE30III | GB | 17-Jan-2024 | 6305.26 | 6358.00 | 6359.00 | 6277.01 | 6288.11 | 6294.23 | 6305.58 | 135 | 8.51 | 56 | 80 | 59.26 |
SGBDEC2513 | GB | 17-Jan-2024 | 6266.11 | 6300.00 | 6300.00 | 6300.00 | 6300.00 | 6300.00 | 6300.00 | 2 | 0.13 | 1 | 2 | 100.00 |
SGBDEC25XI | GB | 17-Jan-2024 | 6275.00 | 6250.00 | 6255.00 | 6250.00 | 6250.00 | 6250.00 | 6250.58 | 43 | 2.69 | 5 | 37 | 86.05 |
SGBFEB24 | GB | 17-Jan-2024 | 6324.89 | 6324.88 | 6343.01 | 6237.02 | 6257.99 | 6257.99 | 6296.40 | 29 | 1.83 | 7 | 26 | 89.66 |
SGBFEB27 | GB | 17-Jan-2024 | 6349.00 | 6299.00 | 6299.00 | 6299.00 | 6299.00 | 6299.00 | 6299.00 | 3 | 0.19 | 2 | 3 | 100.00 |
SGBFEB28IX | GB | 17-Jan-2024 | 6390.00 | 6387.00 | 6387.00 | 6210.05 | 6290.00 | 6290.00 | 6291.26 | 33 | 2.08 | 6 | 23 | 69.70 |
SGBFEB29XI | GB | 17-Jan-2024 | 6311.01 | 6310.00 | 6350.00 | 6280.01 | 6280.01 | 6280.01 | 6306.16 | 13 | 0.82 | 8 | 13 | 100.00 |
SGBJ28VIII | GB | 17-Jan-2024 | 6369.99 | 6310.00 | 6369.95 | 6310.00 | 6369.95 | 6367.90 | 6346.19 | 16 | 1.02 | 5 | 16 | 100.00 |
SGBJAN26 | GB | 17-Jan-2024 | 6530.00 | 6500.00 | 6704.00 | 6500.00 | 6704.00 | 6587.21 | 6576.63 | 32 | 2.10 | 9 | 32 | 100.00 |
SGBJAN27 | GB | 17-Jan-2024 | 6300.00 | 6324.99 | 6324.99 | 6324.99 | 6324.99 | 6324.99 | 6324.99 | 14 | 0.89 | 1 | 14 | 100.00 |
SGBJAN29IX | GB | 17-Jan-2024 | 6284.35 | 6260.00 | 6315.00 | 6260.00 | 6294.30 | 6278.74 | 6293.83 | 179 | 11.27 | 29 | 170 | 94.97 |
SGBJAN29X | GB | 17-Jan-2024 | 6340.37 | 6340.00 | 6380.00 | 6330.00 | 6330.00 | 6331.11 | 6347.00 | 71 | 4.51 | 15 | 71 | 100.00 |
SGBJAN30IX | GB | 17-Jan-2024 | 6342.98 | 6280.00 | 6284.00 | 6246.00 | 6249.90 | 6250.31 | 6263.68 | 547 | 34.26 | 98 | 484 | 88.48 |
SGBJU29III | GB | 17-Jan-2024 | 6295.00 | 6295.50 | 6319.00 | 6232.00 | 6240.03 | 6247.47 | 6263.83 | 79 | 4.95 | 24 | 55 | 69.62 |
SGBJUL27 | GB | 17-Jan-2024 | 6285.00 | 6289.00 | 6289.00 | 6251.00 | 6255.00 | 6255.55 | 6276.01 | 133 | 8.35 | 21 | 124 | 93.23 |
SGBJUL28IV | GB | 17-Jan-2024 | 6282.54 | 6278.50 | 6321.00 | 6250.00 | 6288.88 | 6263.82 | 6276.64 | 326 | 20.46 | 86 | 274 | 84.05 |
SGBJUL29IV | GB | 17-Jan-2024 | 6316.05 | 6317.00 | 6339.00 | 6300.19 | 6339.00 | 6315.37 | 6320.10 | 191 | 12.07 | 27 | 181 | 94.76 |
SGBJUN27 | GB | 17-Jan-2024 | 6282.10 | 6389.00 | 6450.00 | 6389.00 | 6450.00 | 6450.00 | 6417.73 | 15 | 0.96 | 3 | 15 | 100.00 |
SGBJUN28 | GB | 17-Jan-2024 | 6303.32 | 6300.00 | 6300.00 | 6260.00 | 6260.00 | 6266.42 | 6285.46 | 429 | 26.96 | 38 | 412 | 96.04 |
SGBJUN29II | GB | 17-Jan-2024 | 6297.70 | 6295.00 | 6295.00 | 6250.00 | 6251.40 | 6254.40 | 6256.63 | 278 | 17.39 | 41 | 226 | 81.29 |
SGBJUN30 | GB | 17-Jan-2024 | 6334.97 | 6299.99 | 6335.00 | 6267.01 | 6290.00 | 6293.33 | 6308.39 | 66 | 4.16 | 16 | 29 | 43.94 |
SGBJUN31I | GB | 17-Jan-2024 | 6308.93 | 6308.93 | 6313.99 | 6289.98 | 6297.00 | 6294.06 | 6294.54 | 969 | 60.99 | 165 | 877 | 90.51 |
SGBMAR24 | GB | 17-Jan-2024 | 6285.00 | 6285.00 | 6285.00 | 6235.01 | 6250.00 | 6246.47 | 6251.61 | 51 | 3.19 | 15 | 34 | 66.67 |
SGBMAR25 | GB | 17-Jan-2024 | 6320.00 | 6320.00 | 6450.00 | 6300.00 | 6300.00 | 6300.00 | 6361.41 | 35 | 2.23 | 9 | 35 | 100.00 |
SGBMAR28X | GB | 17-Jan-2024 | 6347.78 | 6251.01 | 6265.15 | 6250.00 | 6250.00 | 6250.02 | 6253.08 | 57 | 3.56 | 10 | 37 | 64.91 |
SGBMAR30X | GB | 17-Jan-2024 | 6380.00 | 6310.00 | 6310.00 | 6275.01 | 6310.00 | 6310.00 | 6297.34 | 84 | 5.29 | 27 | 70 | 83.33 |
SGBMAR31IV | GB | 17-Jan-2024 | 6311.38 | 6312.00 | 6335.00 | 6310.00 | 6335.00 | 6335.00 | 6314.77 | 218 | 13.77 | 42 | 218 | 100.00 |
SGBMAY25 | GB | 17-Jan-2024 | 6270.70 | 6273.00 | 6280.00 | 6255.00 | 6265.00 | 6265.00 | 6267.54 | 28 | 1.75 | 14 | 22 | 78.57 |
SGBMAY26 | GB | 17-Jan-2024 | 6250.00 | 6450.00 | 6450.00 | 6450.00 | 6450.00 | 6450.00 | 6450.00 | 15 | 0.97 | 1 | 15 | 100.00 |
SGBMAY28 | GB | 17-Jan-2024 | 6290.00 | 6265.00 | 6299.99 | 6229.00 | 6250.00 | 6250.03 | 6258.40 | 78 | 4.88 | 19 | 41 | 52.56 |
SGBMAY29I | GB | 17-Jan-2024 | 6288.42 | 6288.42 | 6288.42 | 6250.00 | 6255.00 | 6251.01 | 6253.96 | 1474 | 92.18 | 141 | 810 | 54.95 |
SGBMR29XII | GB | 17-Jan-2024 | 6294.93 | 6271.01 | 6290.00 | 6250.00 | 6275.00 | 6263.18 | 6263.48 | 219 | 13.72 | 31 | 181 | 82.65 |
SGBN28VIII | GB | 17-Jan-2024 | 6338.23 | 6211.01 | 6384.00 | 6211.01 | 6299.90 | 6272.28 | 6313.49 | 95 | 6.00 | 27 | 54 | 56.84 |
SGBNOV24 | GB | 17-Jan-2024 | 6275.61 | 6280.00 | 6290.00 | 6255.05 | 6255.15 | 6255.15 | 6262.78 | 157 | 9.83 | 34 | 122 | 77.71 |
SGBNOV25 | GB | 17-Jan-2024 | 6275.00 | 6275.00 | 6450.00 | 6275.00 | 6450.00 | 6450.00 | 6429.41 | 17 | 1.09 | 2 | 17 | 100.00 |
SGBNOV25IX | GB | 17-Jan-2024 | 6320.00 | 6210.00 | 6398.26 | 6210.00 | 6398.26 | 6398.26 | 6353.13 | 21 | 1.33 | 3 | 21 | 100.00 |
SGBNOV25VI | GB | 17-Jan-2024 | 6275.00 | 6250.00 | 6250.00 | 6250.00 | 6250.00 | 6250.00 | 6250.00 | 37 | 2.31 | 3 | 37 | 100.00 |
SGBNOV26 | GB | 17-Jan-2024 | 6253.21 | 6250.00 | 6345.00 | 6250.00 | 6255.00 | 6255.00 | 6265.06 | 86 | 5.39 | 14 | 77 | 89.53 |
SGBNV29VII | GB | 17-Jan-2024 | 6300.00 | 6260.01 | 6324.99 | 6260.01 | 6300.00 | 6300.00 | 6293.57 | 63 | 3.96 | 12 | 59 | 93.65 |
SGBOC28VII | GB | 17-Jan-2024 | 6275.13 | 6288.80 | 6290.00 | 6262.00 | 6288.80 | 6289.49 | 6286.05 | 123 | 7.73 | 19 | 123 | 100.00 |
SGBOCT25IV | GB | 17-Jan-2024 | 6329.00 | 6291.00 | 6291.00 | 6291.00 | 6291.00 | 6291.00 | 6291.00 | 1 | 0.06 | 1 | 1 | 100.00 |
SGBOCT26 | GB | 17-Jan-2024 | 6265.00 | 6265.00 | 6265.00 | 6265.00 | 6265.00 | 6265.00 | 6265.00 | 1 | 0.06 | 1 | 1 | 100.00 |
SGBOCT27 | GB | 17-Jan-2024 | 6299.00 | 6210.21 | 6226.00 | 6210.21 | 6226.00 | 6226.00 | 6216.53 | 5 | 0.31 | 3 | 3 | 60.00 |
SGBOCT27VI | GB | 17-Jan-2024 | 6257.00 | 6350.00 | 6350.00 | 6300.00 | 6300.00 | 6300.00 | 6308.33 | 6 | 0.38 | 3 | 6 | 100.00 |
SGBSEP24 | GB | 17-Jan-2024 | 6310.00 | 6258.01 | 6274.00 | 6235.00 | 6260.00 | 6260.00 | 6254.73 | 396 | 24.77 | 59 | 390 | 98.48 |
SGBSEP27 | GB | 17-Jan-2024 | 6320.00 | 6220.01 | 6226.12 | 6220.00 | 6226.12 | 6226.12 | 6220.24 | 52 | 3.23 | 3 | 50 | 96.15 |
SGBSEP28VI | GB | 17-Jan-2024 | 6300.94 | 6260.00 | 6330.00 | 6260.00 | 6287.00 | 6289.63 | 6290.47 | 174 | 10.95 | 41 | 128 | 73.56 |
SGBSEP29VI | GB | 17-Jan-2024 | 6285.52 | 6339.00 | 6339.00 | 6250.00 | 6280.00 | 6277.56 | 6262.79 | 1113 | 69.70 | 55 | 518 | 46.54 |
SGBSEP31II | GB | 17-Jan-2024 | 6327.45 | 6323.99 | 6323.99 | 6282.07 | 6305.00 | 6297.03 | 6306.80 | 1584 | 99.90 | 245 | 1406 | 88.76 |
SGIL | EQ | 17-Jan-2024 | 357.25 | 360.00 | 378.00 | 355.05 | 367.00 | 362.85 | 367.76 | 93724 | 344.68 | 7930 | 48124 | 51.35 |
SGL | EQ | 17-Jan-2024 | 17.55 | 17.40 | 17.75 | 17.05 | 17.05 | 17.20 | 17.44 | 27962 | 4.88 | 284 | 15811 | 56.54 |
SHAH | BE | 17-Jan-2024 | 4.50 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 199376 | 8.87 | 304 | - | - |
SHAHALLOYS | EQ | 17-Jan-2024 | 84.15 | 81.95 | 84.00 | 80.25 | 80.90 | 81.05 | 81.91 | 59522 | 48.75 | 786 | 25847 | 43.42 |
SHAILY | EQ | 17-Jan-2024 | 320.65 | 320.65 | 324.95 | 314.00 | 318.55 | 321.70 | 317.34 | 201492 | 639.41 | 2395 | 185462 | 92.04 |
SHAKTIPUMP | EQ | 17-Jan-2024 | 1070.15 | 1060.75 | 1124.75 | 1047.75 | 1114.85 | 1108.80 | 1092.36 | 254791 | 2783.22 | 23053 | 71312 | 27.99 |
SHALBY | EQ | 17-Jan-2024 | 296.80 | 294.60 | 299.70 | 292.35 | 294.50 | 293.20 | 294.96 | 173325 | 511.24 | 8120 | 69727 | 40.23 |
SHALPAINTS | EQ | 17-Jan-2024 | 212.40 | 207.00 | 219.40 | 202.65 | 208.00 | 208.90 | 212.55 | 1746953 | 3713.15 | 25797 | 714010 | 40.87 |
SHANKARA | EQ | 17-Jan-2024 | 736.45 | 732.85 | 734.45 | 714.25 | 722.90 | 721.55 | 723.64 | 89601 | 648.39 | 7072 | 41944 | 46.81 |
SHANTHALA | SM | 17-Jan-2024 | 99.00 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1200 | 1.17 | 1 | 1200 | 100.00 |
SHANTI | EQ | 17-Jan-2024 | 19.35 | 19.20 | 19.45 | 18.75 | 18.80 | 19.05 | 19.16 | 56022 | 10.74 | 293 | 33891 | 60.50 |
SHANTIGEAR | EQ | 17-Jan-2024 | 569.00 | 570.80 | 570.80 | 547.25 | 555.00 | 550.60 | 554.17 | 74811 | 414.58 | 6088 | 42474 | 56.78 |
SHARDACROP | EQ | 17-Jan-2024 | 439.50 | 438.05 | 442.20 | 431.00 | 433.00 | 433.80 | 435.14 | 63295 | 275.42 | 6054 | 31393 | 49.60 |
SHARDAMOTR | EQ | 17-Jan-2024 | 1387.45 | 1385.00 | 1387.50 | 1337.45 | 1365.95 | 1356.80 | 1361.07 | 39799 | 541.69 | 6149 | 22492 | 56.51 |
SHAREINDIA | EQ | 17-Jan-2024 | 1847.50 | 1830.00 | 1850.60 | 1811.75 | 1830.00 | 1831.50 | 1828.81 | 67233 | 1229.56 | 7343 | 33106 | 49.24 |
SHAREINDIA | W1 | 17-Jan-2024 | 1269.95 | 1265.00 | 1269.00 | 1230.15 | 1266.95 | 1239.35 | 1244.11 | 222 | 2.76 | 19 | 148 | 66.67 |
SHARIABEES | EQ | 17-Jan-2024 | 499.56 | 498.27 | 502.82 | 497.00 | 502.82 | 498.63 | 498.54 | 926 | 4.62 | 85 | 578 | 62.42 |
SHEETAL | SM | 17-Jan-2024 | 82.50 | 80.15 | 81.50 | 79.50 | 80.95 | 80.90 | 80.41 | 44000 | 35.38 | 21 | 16000 | 36.36 |
SHEMAROO | EQ | 17-Jan-2024 | 167.70 | 166.45 | 193.85 | 163.10 | 188.80 | 188.05 | 187.48 | 2178004 | 4083.28 | 55523 | 621013 | 28.51 |
SHERA | SM | 17-Jan-2024 | 172.70 | 173.00 | 173.00 | 159.00 | 168.00 | 164.95 | 165.31 | 94000 | 155.39 | 87 | 71000 | 75.53 |
SHIGAN | SM | 17-Jan-2024 | 138.40 | 138.40 | 140.70 | 138.00 | 138.05 | 138.05 | 138.80 | 24000 | 33.31 | 15 | 19500 | 81.25 |
SHILPAMED | EQ | 17-Jan-2024 | 329.25 | 332.00 | 332.00 | 327.40 | 330.15 | 329.60 | 329.29 | 216924 | 714.32 | 8344 | 103248 | 47.60 |
SHIVALIK | EQ | 17-Jan-2024 | 703.35 | 696.35 | 700.45 | 680.00 | 693.70 | 689.15 | 688.54 | 20856 | 143.60 | 2999 | 11104 | 53.24 |
SHIVAMAUTO | BE | 17-Jan-2024 | 39.15 | 38.80 | 38.80 | 38.00 | 38.20 | 38.20 | 38.41 | 74838 | 28.75 | 339 | - | - |
SHIVAMILLS | EQ | 17-Jan-2024 | 96.75 | 96.70 | 98.05 | 92.65 | 95.00 | 94.05 | 95.52 | 11740 | 11.21 | 332 | 8572 | 73.02 |
SHIVATEX | EQ | 17-Jan-2024 | 140.50 | 140.00 | 147.50 | 138.85 | 141.00 | 140.55 | 142.48 | 22306 | 31.78 | 1242 | 10462 | 46.90 |
SHK | EQ | 17-Jan-2024 | 176.15 | 175.95 | 180.65 | 170.10 | 177.35 | 177.30 | 176.14 | 832059 | 1465.58 | 18574 | 309369 | 37.18 |
SHOPERSTOP | EQ | 17-Jan-2024 | 695.65 | 688.00 | 700.00 | 674.35 | 700.00 | 689.30 | 685.85 | 74555 | 511.34 | 6664 | 30932 | 41.49 |
SHRADHA | BE | 17-Jan-2024 | 70.10 | 68.00 | 72.35 | 66.60 | 70.10 | 70.20 | 68.80 | 60444 | 41.59 | 329 | - | - |
SHREDIGCEM | EQ | 17-Jan-2024 | 106.35 | 106.95 | 107.50 | 103.90 | 105.55 | 104.60 | 105.51 | 894511 | 943.76 | 8374 | 400416 | 44.76 |
SHREECEM | EQ | 17-Jan-2024 | 27082.10 | 26959.95 | 27087.85 | 26062.00 | 26070.00 | 26137.00 | 26673.64 | 48405 | 12911.38 | 18656 | 16686 | 34.47 |
SHREEOSFM | SM | 17-Jan-2024 | 91.50 | 90.00 | 92.70 | 89.45 | 91.00 | 91.00 | 90.72 | 56000 | 50.80 | 28 | 42000 | 75.00 |
SHREEPUSHK | EQ | 17-Jan-2024 | 213.05 | 209.00 | 215.50 | 209.00 | 211.95 | 210.45 | 212.35 | 45713 | 97.07 | 2096 | 25532 | 55.85 |
SHREERAMA | BE | 17-Jan-2024 | 28.80 | 28.70 | 28.95 | 28.00 | 28.30 | 28.45 | 28.47 | 121662 | 34.64 | 325 | - | - |
SHRENIK | BE | 17-Jan-2024 | 1.25 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1380615 | 16.57 | 763 | - | - |
SHREYANIND | BE | 17-Jan-2024 | 288.85 | 284.00 | 287.30 | 277.20 | 281.80 | 279.40 | 282.68 | 26028 | 73.57 | 388 | - | - |
SHREYAS | EQ | 17-Jan-2024 | 284.10 | 281.10 | 286.85 | 279.85 | 281.00 | 280.95 | 282.52 | 34033 | 96.15 | 1998 | 17406 | 51.14 |
SHRIPISTON | EQ | 17-Jan-2024 | 1608.40 | 1620.00 | 1678.30 | 1570.00 | 1600.00 | 1598.85 | 1626.80 | 314248 | 5112.18 | 8660 | 200336 | 63.75 |
SHRIRAMFIN | EQ | 17-Jan-2024 | 2309.70 | 2294.00 | 2317.85 | 2240.00 | 2290.10 | 2288.00 | 2290.47 | 1061729 | 24318.60 | 89404 | 717967 | 67.62 |
SHRIRAMFIN | YI | 17-Jan-2024 | 1026.00 | 1052.99 | 1058.00 | 1030.00 | 1045.00 | 1045.00 | 1049.86 | 1006 | 10.56 | 14 | 603 | 59.94 |
SHRIRAMFIN | YL | 17-Jan-2024 | 1068.00 | 1068.00 | 1068.00 | 1068.00 | 1068.00 | 1068.00 | 1068.00 | 38 | 0.41 | 2 | 38 | 100.00 |
SHRIRAMFIN | YS | 17-Jan-2024 | 1055.00 | 1098.00 | 1098.00 | 1098.00 | 1098.00 | 1098.00 | 1098.00 | 20 | 0.22 | 1 | 20 | 100.00 |
SHRIRAMFIN | YV | 17-Jan-2024 | 999.00 | 996.00 | 996.00 | 995.00 | 995.00 | 995.00 | 995.33 | 297 | 2.96 | 13 | 297 | 100.00 |
SHRIRAMFIN | YY | 17-Jan-2024 | 1075.05 | 1085.00 | 1085.00 | 1084.16 | 1084.16 | 1084.16 | 1084.50 | 75 | 0.81 | 2 | 75 | 100.00 |
SHRIRAMFIN | YZ | 17-Jan-2024 | 1126.10 | 1135.00 | 1135.00 | 1135.00 | 1135.00 | 1135.00 | 1135.00 | 100 | 1.14 | 1 | 100 | 100.00 |
SHRIRAMFIN | Z2 | 17-Jan-2024 | 1549.03 | 1559.00 | 1559.00 | 1553.00 | 1553.00 | 1554.33 | 1556.89 | 36 | 0.56 | 7 | 36 | 100.00 |
SHRIRAMFIN | ZH | 17-Jan-2024 | 993.38 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 75 | 0.75 | 2 | 75 | 100.00 |
SHRIRAMPPS | EQ | 17-Jan-2024 | 126.35 | 124.45 | 129.40 | 121.75 | 124.00 | 123.30 | 125.60 | 5859047 | 7359.25 | 35143 | 1879033 | 32.07 |
SHRITECH | SM | 17-Jan-2024 | 87.00 | 86.20 | 86.95 | 85.00 | 86.50 | 86.50 | 85.54 | 26000 | 22.24 | 13 | 22000 | 84.62 |
SHUBHLAXMI | SM | 17-Jan-2024 | 87.90 | 86.10 | 87.95 | 84.00 | 87.70 | 87.50 | 86.16 | 24000 | 20.68 | 24 | 19000 | 79.17 |
SHYAMCENT | EQ | 17-Jan-2024 | 25.20 | 25.00 | 26.00 | 23.90 | 24.60 | 24.35 | 24.94 | 684063 | 170.62 | 2795 | 483806 | 70.73 |
SHYAMMETL | EQ | 17-Jan-2024 | 671.55 | 660.50 | 665.40 | 646.30 | 649.95 | 650.35 | 656.49 | 1343951 | 8822.89 | 12320 | 832008 | 61.91 |
SHYAMTEL | EQ | 17-Jan-2024 | 10.05 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | 10.36 | 6655 | 0.69 | 24 | 2038 | 30.62 |
SICALLOG | BE | 17-Jan-2024 | 292.30 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | 286.45 | 59272 | 169.78 | 113 | - | - |
SIDDHIKA | SM | 17-Jan-2024 | 213.75 | 203.15 | 203.20 | 203.15 | 203.20 | 203.20 | 203.18 | 2000 | 4.06 | 2 | 2000 | 100.00 |
SIEMENS | EQ | 17-Jan-2024 | 4103.45 | 4092.00 | 4132.85 | 4028.25 | 4102.00 | 4106.80 | 4101.79 | 177690 | 7288.47 | 25511 | 100089 | 56.33 |
SIGACHI | EQ | 17-Jan-2024 | 69.40 | 68.45 | 70.80 | 67.65 | 69.60 | 69.45 | 69.26 | 2739083 | 1897.19 | 9741 | 1656322 | 60.47 |
SIGIND | BE | 17-Jan-2024 | 70.10 | 70.00 | 71.35 | 69.00 | 70.00 | 70.40 | 70.52 | 36629 | 25.83 | 186 | - | - |
SIGMA | EQ | 17-Jan-2024 | 475.15 | 468.55 | 487.85 | 468.55 | 478.60 | 476.05 | 473.92 | 5713 | 27.07 | 894 | 3014 | 52.76 |
SIGNATURE | EQ | 17-Jan-2024 | 1138.35 | 1123.00 | 1138.00 | 1115.00 | 1126.05 | 1125.65 | 1124.85 | 294133 | 3308.57 | 6093 | 121394 | 41.27 |
SIKKO | BE | 17-Jan-2024 | 91.15 | 90.75 | 90.75 | 88.00 | 89.95 | 89.40 | 89.04 | 22559 | 20.09 | 561 | - | - |
SIL | BE | 17-Jan-2024 | 27.45 | 27.70 | 27.70 | 26.35 | 26.50 | 26.45 | 26.73 | 80223 | 21.44 | 467 | - | - |
SILGO | BE | 17-Jan-2024 | 33.05 | 33.50 | 34.00 | 31.40 | 31.55 | 32.60 | 32.46 | 64730 | 21.01 | 413 | - | - |
SILINV | EQ | 17-Jan-2024 | 422.30 | 433.70 | 433.90 | 414.55 | 419.00 | 418.25 | 419.76 | 8556 | 35.91 | 362 | 7017 | 82.01 |
SILLYMONKS | BE | 17-Jan-2024 | 18.70 | 18.70 | 19.60 | 18.00 | 19.00 | 19.00 | 19.19 | 44333 | 8.51 | 61 | - | - |
SILVER | EQ | 17-Jan-2024 | 73.23 | 73.23 | 73.23 | 72.52 | 72.70 | 72.60 | 72.69 | 107505 | 78.14 | 730 | 84032 | 78.17 |
SILVERBEES | EQ | 17-Jan-2024 | 70.70 | 70.71 | 70.71 | 69.87 | 70.15 | 70.07 | 70.05 | 3722396 | 2607.61 | 16686 | 2884494 | 77.49 |
SILVERETF | EQ | 17-Jan-2024 | 71.89 | 71.90 | 71.98 | 70.96 | 71.25 | 71.22 | 71.21 | 133544 | 95.09 | 644 | 123271 | 92.31 |
SILVERIETF | EQ | 17-Jan-2024 | 73.32 | 73.00 | 73.00 | 72.42 | 72.70 | 72.66 | 72.70 | 251649 | 182.95 | 1574 | 212505 | 84.45 |
SILVERTUC | EQ | 17-Jan-2024 | 693.00 | 694.00 | 699.00 | 687.35 | 694.55 | 695.55 | 695.51 | 18967 | 131.92 | 379 | 12562 | 66.23 |
SILVRETF | EQ | 17-Jan-2024 | 71.81 | 71.81 | 71.81 | 70.90 | 70.90 | 70.99 | 71.13 | 3439 | 2.45 | 51 | 2867 | 83.37 |
SIMBHALS | EQ | 17-Jan-2024 | 28.30 | 28.75 | 28.90 | 27.55 | 28.15 | 28.05 | 28.22 | 119913 | 33.84 | 663 | 77116 | 64.31 |
SIMPLEXINF | BE | 17-Jan-2024 | 83.40 | 83.45 | 83.45 | 81.75 | 81.75 | 81.75 | 82.50 | 15529 | 12.81 | 47 | - | - |
SINDHUTRAD | EQ | 17-Jan-2024 | 26.45 | 26.40 | 27.00 | 25.40 | 25.80 | 25.60 | 26.02 | 1269130 | 330.27 | 1855 | 403815 | 31.82 |
SINTERCOM | EQ | 17-Jan-2024 | 127.30 | 138.00 | 138.00 | 127.00 | 129.85 | 129.50 | 129.90 | 85117 | 110.57 | 1331 | 33322 | 39.15 |
SIRCA | EQ | 17-Jan-2024 | 412.75 | 404.60 | 417.25 | 404.50 | 407.50 | 406.45 | 410.32 | 170976 | 701.55 | 11363 | 84241 | 49.27 |
SIS | EQ | 17-Jan-2024 | 461.45 | 461.00 | 468.85 | 458.35 | 468.00 | 463.10 | 463.46 | 65822 | 305.06 | 8238 | 31809 | 48.33 |
SIYSIL | EQ | 17-Jan-2024 | 538.75 | 536.95 | 541.00 | 532.50 | 533.55 | 535.75 | 535.59 | 127652 | 683.70 | 12672 | 52253 | 40.93 |
SJLOGISTIC | SM | 17-Jan-2024 | 212.85 | 210.00 | 222.95 | 210.00 | 218.50 | 218.60 | 215.23 | 154000 | 331.46 | 113 | 130000 | 84.42 |
SJS | EQ | 17-Jan-2024 | 584.95 | 584.70 | 588.80 | 573.90 | 576.00 | 575.05 | 579.83 | 73811 | 427.98 | 8364 | 41157 | 55.76 |
SJVN | EQ | 17-Jan-2024 | 99.85 | 99.00 | 104.85 | 96.60 | 101.60 | 101.40 | 102.22 | 72622449 | 74237.17 | 176014 | 19749764 | 27.20 |
SKFINDIA | EQ | 17-Jan-2024 | 4680.65 | 4680.65 | 4680.65 | 4614.45 | 4669.20 | 4655.15 | 4648.02 | 31566 | 1467.19 | 5867 | 22310 | 70.68 |
SKIPPER | EQ | 17-Jan-2024 | 252.20 | 248.00 | 258.85 | 246.30 | 250.00 | 250.85 | 254.23 | 402911 | 1024.34 | 12997 | 142795 | 35.44 |
SKMEGGPROD | EQ | 17-Jan-2024 | 383.60 | 384.05 | 396.00 | 378.60 | 385.00 | 384.95 | 387.07 | 94319 | 365.08 | 3779 | 50834 | 53.90 |
SKP | SM | 17-Jan-2024 | 270.00 | 270.00 | 271.90 | 261.50 | 264.75 | 262.65 | 265.53 | 14000 | 37.17 | 28 | 9500 | 67.86 |
SKYGOLD | BE | 17-Jan-2024 | 1106.20 | 1063.00 | 1160.00 | 1063.00 | 1155.00 | 1152.25 | 1130.06 | 45753 | 517.04 | 1195 | - | - |
SMARTLINK | EQ | 17-Jan-2024 | 194.45 | 191.90 | 191.90 | 182.50 | 185.00 | 184.40 | 186.07 | 91719 | 170.66 | 2328 | 41368 | 45.10 |
SMCGLOBAL | EQ | 17-Jan-2024 | 104.95 | 104.40 | 106.40 | 103.35 | 106.05 | 105.65 | 104.97 | 263833 | 276.95 | 3251 | 134051 | 50.81 |
SMLISUZU | EQ | 17-Jan-2024 | 1311.70 | 1303.00 | 1320.00 | 1276.90 | 1286.85 | 1286.50 | 1295.22 | 24856 | 321.94 | 3864 | 11875 | 47.78 |
SMLT | EQ | 17-Jan-2024 | 261.10 | 264.00 | 264.45 | 254.05 | 262.00 | 257.50 | 257.88 | 32962 | 85.00 | 2207 | 18292 | 55.49 |
SMSLIFE | EQ | 17-Jan-2024 | 602.50 | 600.65 | 607.85 | 585.00 | 601.05 | 587.00 | 592.03 | 1828 | 10.82 | 230 | 1109 | 60.67 |
SMSPHARMA | EQ | 17-Jan-2024 | 126.90 | 125.30 | 127.45 | 124.30 | 125.95 | 125.65 | 126.04 | 115370 | 145.41 | 2983 | 59223 | 51.33 |
SMVD | SM | 17-Jan-2024 | 13.25 | 12.60 | 12.65 | 12.60 | 12.60 | 12.60 | 12.60 | 76760 | 9.67 | 16 | 76760 | 100.00 |
SNOWMAN | EQ | 17-Jan-2024 | 71.80 | 70.95 | 73.20 | 69.60 | 70.30 | 70.20 | 71.34 | 3322759 | 2370.41 | 15093 | 923075 | 27.78 |
SOBHA | EQ | 17-Jan-2024 | 1365.90 | 1335.20 | 1361.40 | 1320.00 | 1328.00 | 1326.50 | 1340.11 | 209403 | 2806.24 | 19148 | 71573 | 34.18 |
SOFTTECH | BE | 17-Jan-2024 | 280.15 | 280.00 | 281.00 | 274.00 | 281.00 | 280.45 | 278.21 | 2725 | 7.58 | 51 | - | - |
SOLARA | EQ | 17-Jan-2024 | 431.05 | 427.40 | 437.20 | 418.60 | 433.00 | 433.70 | 431.21 | 265754 | 1145.95 | 14590 | 139958 | 52.66 |
SOLARINDS | EQ | 17-Jan-2024 | 6963.35 | 6920.00 | 6938.00 | 6727.60 | 6766.30 | 6777.05 | 6792.18 | 147890 | 10044.95 | 29677 | 58160 | 39.33 |
SOLEX | SM | 17-Jan-2024 | 570.00 | 570.00 | 570.00 | 550.00 | 556.00 | 553.50 | 556.93 | 3000 | 16.71 | 13 | 3000 | 100.00 |
SOMANYCERA | EQ | 17-Jan-2024 | 705.30 | 694.40 | 700.10 | 690.05 | 692.00 | 692.20 | 693.75 | 16537 | 114.72 | 1874 | 7852 | 47.48 |
SOMATEX | BE | 17-Jan-2024 | 22.15 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 2975 | 0.65 | 16 | - | - |
SOMICONVEY | BE | 17-Jan-2024 | 95.55 | 95.55 | 99.85 | 91.55 | 99.40 | 96.95 | 94.94 | 17629 | 16.74 | 235 | - | - |
SONACOMS | EQ | 17-Jan-2024 | 589.65 | 587.50 | 588.75 | 575.00 | 577.25 | 577.10 | 582.11 | 1370375 | 7977.14 | 47957 | 854543 | 62.36 |
SONAMLTD | BE | 17-Jan-2024 | 70.10 | 69.90 | 71.20 | 66.60 | 70.95 | 67.30 | 67.65 | 4740 | 3.21 | 39 | - | - |
SONATSOFTW | EQ | 17-Jan-2024 | 765.00 | 756.70 | 762.40 | 745.05 | 760.60 | 759.65 | 755.46 | 410793 | 3103.36 | 33243 | 201487 | 49.05 |
SONUINFRA | SM | 17-Jan-2024 | 63.05 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3000 | 1.83 | 1 | 3000 | 100.00 |
SOTAC | SM | 17-Jan-2024 | 119.50 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1200 | 1.46 | 1 | 1200 | 100.00 |
SOTL | EQ | 17-Jan-2024 | 365.15 | 364.00 | 364.40 | 355.00 | 357.00 | 357.30 | 359.70 | 65780 | 236.61 | 3961 | 33386 | 50.75 |
SOUTHBANK | EQ | 17-Jan-2024 | 29.65 | 29.00 | 29.30 | 28.15 | 28.50 | 28.40 | 28.65 | 68663963 | 19675.44 | 58088 | 26540664 | 38.65 |
SOUTHWEST | BE | 17-Jan-2024 | 167.60 | 167.70 | 167.70 | 163.00 | 164.30 | 164.05 | 164.27 | 42612 | 70.00 | 278 | - | - |
SPAL | EQ | 17-Jan-2024 | 616.55 | 614.95 | 619.45 | 602.00 | 603.80 | 603.95 | 608.50 | 17077 | 103.91 | 2627 | 6410 | 37.54 |
SPANDANA | EQ | 17-Jan-2024 | 1157.85 | 1157.80 | 1180.30 | 1125.25 | 1160.00 | 1143.95 | 1159.48 | 343155 | 3978.80 | 16027 | 266424 | 77.64 |
SPARC | EQ | 17-Jan-2024 | 380.40 | 378.00 | 385.00 | 371.15 | 374.40 | 372.95 | 377.61 | 549078 | 2073.36 | 8886 | 259379 | 47.24 |
SPCENET | EQ | 17-Jan-2024 | 34.65 | 33.90 | 35.00 | 33.20 | 33.90 | 33.70 | 34.13 | 1157174 | 394.97 | 2221 | 598030 | 51.68 |
SPECIALITY | EQ | 17-Jan-2024 | 216.55 | 216.70 | 224.00 | 214.15 | 221.80 | 219.55 | 218.89 | 237275 | 519.37 | 8465 | 115615 | 48.73 |
SPECTRUM | SM | 17-Jan-2024 | 1220.00 | 1200.00 | 1240.00 | 1120.00 | 1218.00 | 1174.55 | 1173.65 | 9500 | 111.50 | 54 | 7750 | 81.58 |
SPECTSTM | SM | 17-Jan-2024 | 114.90 | 112.20 | 113.40 | 110.00 | 112.00 | 112.60 | 111.42 | 32000 | 35.65 | 39 | 23200 | 72.50 |
SPENCERS | EQ | 17-Jan-2024 | 99.25 | 98.85 | 104.55 | 98.25 | 101.00 | 101.55 | 101.73 | 427907 | 435.31 | 4141 | 184682 | 43.16 |
SPIC | EQ | 17-Jan-2024 | 82.30 | 81.20 | 82.85 | 79.80 | 81.35 | 81.20 | 81.49 | 2030524 | 1654.71 | 9333 | 538436 | 26.52 |
SPLIL | EQ | 17-Jan-2024 | 75.80 | 76.00 | 76.75 | 73.30 | 74.00 | 74.05 | 74.74 | 104321 | 77.97 | 1050 | 60190 | 57.70 |
SPLPETRO | EQ | 17-Jan-2024 | 549.15 | 549.15 | 557.65 | 545.00 | 549.90 | 548.10 | 551.22 | 65837 | 362.91 | 6606 | 35368 | 53.72 |
SPMLINFRA | BE | 17-Jan-2024 | 104.80 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 65785 | 67.56 | 76 | - | - |
SPORTKING | EQ | 17-Jan-2024 | 814.40 | 818.00 | 818.00 | 806.30 | 808.00 | 809.45 | 809.87 | 7599 | 61.54 | 896 | 4988 | 65.64 |
SPRL | ST | 17-Jan-2024 | 99.75 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1600 | 1.57 | 1 | 1600 | 100.00 |
SPYL | BE | 17-Jan-2024 | 2.10 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 436095 | 9.38 | 113 | - | - |
SREEL | EQ | 17-Jan-2024 | 355.25 | 355.25 | 363.60 | 353.95 | 361.00 | 360.55 | 359.04 | 28203 | 101.26 | 3613 | 9396 | 33.32 |
SRF | EQ | 17-Jan-2024 | 2358.15 | 2348.85 | 2359.90 | 2305.00 | 2311.15 | 2309.60 | 2326.85 | 323931 | 7537.40 | 28021 | 200575 | 61.92 |
SRGHFL | EQ | 17-Jan-2024 | 305.95 | 303.00 | 315.00 | 282.20 | 297.00 | 303.00 | 296.47 | 13975 | 41.43 | 446 | 8769 | 62.75 |
SRHHYPOLTD | EQ | 17-Jan-2024 | 599.55 | 602.25 | 602.75 | 585.00 | 592.50 | 595.45 | 596.88 | 14495 | 86.52 | 1579 | 7471 | 51.54 |
SRIVASAVI | SM | 17-Jan-2024 | 140.90 | 142.00 | 146.00 | 140.00 | 144.50 | 142.90 | 143.62 | 34000 | 48.83 | 33 | 26000 | 76.47 |
SRPL | BE | 17-Jan-2024 | 1.40 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5163455 | 74.87 | 732 | - | - |
SSFL | SM | 17-Jan-2024 | 264.00 | 252.00 | 263.45 | 250.80 | 263.45 | 255.05 | 252.42 | 25000 | 63.11 | 25 | 18000 | 72.00 |
SSWL | EQ | 17-Jan-2024 | 271.90 | 274.00 | 282.50 | 260.80 | 265.95 | 264.25 | 272.89 | 1549562 | 4228.55 | 48234 | 321389 | 20.74 |
STAR | EQ | 17-Jan-2024 | 677.80 | 675.00 | 675.00 | 649.10 | 664.00 | 653.75 | 661.13 | 449530 | 2971.99 | 13483 | 229372 | 51.02 |
STARCEMENT | EQ | 17-Jan-2024 | 178.85 | 178.35 | 179.25 | 173.60 | 175.80 | 176.55 | 176.26 | 498554 | 878.75 | 12046 | 255186 | 51.19 |
STARHEALTH | EQ | 17-Jan-2024 | 558.30 | 555.60 | 558.30 | 549.05 | 558.00 | 557.05 | 555.43 | 719810 | 3998.06 | 21720 | 548992 | 76.27 |
STARPAPER | EQ | 17-Jan-2024 | 241.15 | 239.00 | 245.00 | 237.00 | 240.15 | 238.35 | 240.74 | 76471 | 184.10 | 3693 | 33042 | 43.21 |
STARTECK | BE | 17-Jan-2024 | 331.85 | 331.85 | 348.40 | 330.00 | 337.50 | 341.65 | 339.97 | 8224 | 27.96 | 169 | - | - |
STCINDIA | EQ | 17-Jan-2024 | 157.20 | 154.00 | 169.00 | 154.00 | 162.20 | 161.45 | 163.14 | 810142 | 1321.68 | 26121 | 182882 | 22.57 |
STEELCAS | EQ | 17-Jan-2024 | 691.50 | 681.15 | 690.95 | 673.75 | 675.25 | 678.55 | 679.48 | 13116 | 89.12 | 2898 | 5898 | 44.97 |
STEELCITY | EQ | 17-Jan-2024 | 76.05 | 77.40 | 77.40 | 75.00 | 75.20 | 75.20 | 76.04 | 36828 | 28.00 | 458 | 25506 | 69.26 |
STEELXIND | EQ | 17-Jan-2024 | 12.25 | 12.10 | 12.95 | 12.00 | 12.40 | 12.35 | 12.62 | 6638891 | 837.67 | 9501 | 3190198 | 48.05 |
STEL | EQ | 17-Jan-2024 | 300.95 | 300.95 | 307.85 | 291.00 | 298.40 | 297.45 | 298.13 | 6183 | 18.43 | 418 | 4239 | 68.56 |
STERTOOLS | EQ | 17-Jan-2024 | 389.60 | 389.50 | 397.65 | 383.00 | 390.65 | 385.95 | 392.18 | 137251 | 538.28 | 6797 | 63518 | 46.28 |
STLTECH | EQ | 17-Jan-2024 | 144.90 | 144.00 | 146.55 | 143.35 | 144.15 | 143.75 | 144.84 | 1263501 | 1830.01 | 12407 | 582919 | 46.14 |
STOVEKRAFT | EQ | 17-Jan-2024 | 459.90 | 455.00 | 463.25 | 455.00 | 458.00 | 458.90 | 460.20 | 66077 | 304.09 | 5935 | 35092 | 53.11 |
STYLAMIND | EQ | 17-Jan-2024 | 1662.80 | 1660.00 | 1725.45 | 1645.00 | 1700.00 | 1707.90 | 1699.11 | 66764 | 1134.40 | 10074 | 41186 | 61.69 |
STYRENIX | EQ | 17-Jan-2024 | 1570.15 | 1554.95 | 1578.90 | 1522.00 | 1531.00 | 1525.85 | 1543.32 | 22615 | 349.02 | 4344 | 12377 | 54.73 |
SUBEXLTD | EQ | 17-Jan-2024 | 37.55 | 37.00 | 38.65 | 36.55 | 36.75 | 36.85 | 37.52 | 21530858 | 8078.40 | 23172 | 7575634 | 35.19 |
SUBROS | EQ | 17-Jan-2024 | 644.75 | 635.15 | 651.30 | 620.00 | 632.30 | 631.55 | 638.04 | 114212 | 728.72 | 11473 | 44042 | 38.56 |
SUDARSCHEM | EQ | 17-Jan-2024 | 520.80 | 516.00 | 520.00 | 501.10 | 506.50 | 504.10 | 509.09 | 76246 | 388.16 | 8199 | 41847 | 54.88 |
SUKHJITS | EQ | 17-Jan-2024 | 519.40 | 515.80 | 536.15 | 513.05 | 529.50 | 527.95 | 526.16 | 28494 | 149.92 | 3995 | 11010 | 38.64 |
SULA | EQ | 17-Jan-2024 | 630.25 | 622.00 | 635.30 | 614.00 | 619.25 | 617.45 | 623.62 | 401708 | 2505.14 | 12731 | 191941 | 47.78 |
SUMICHEM | EQ | 17-Jan-2024 | 403.70 | 403.65 | 404.00 | 399.20 | 399.85 | 399.90 | 401.24 | 359229 | 1441.36 | 10248 | 225892 | 62.88 |
SUMIT | BE | 17-Jan-2024 | 60.70 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2560 | 1.52 | 20 | - | - |
SUMMITSEC | EQ | 17-Jan-2024 | 1222.95 | 1240.00 | 1240.00 | 1191.05 | 1203.00 | 1200.55 | 1206.63 | 6625 | 79.94 | 1376 | 3749 | 56.59 |
SUNCLAY | EQ | 17-Jan-2024 | 1555.55 | 1517.45 | 1593.80 | 1517.45 | 1578.00 | 1565.40 | 1557.56 | 6946 | 108.19 | 1513 | 3424 | 49.29 |
SUNDARAM | BE | 17-Jan-2024 | 2.90 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | 2.86 | 308402 | 8.81 | 241 | - | - |
SUNDARMFIN | EQ | 17-Jan-2024 | 3626.55 | 3643.90 | 3680.00 | 3568.10 | 3587.00 | 3589.20 | 3605.08 | 40334 | 1454.07 | 16014 | 25192 | 62.46 |
SUNDARMHLD | EQ | 17-Jan-2024 | 166.55 | 166.00 | 166.55 | 162.00 | 163.80 | 163.35 | 164.58 | 105994 | 174.45 | 4891 | 48231 | 45.50 |
SUNDRMBRAK | EQ | 17-Jan-2024 | 628.05 | 645.65 | 645.65 | 609.05 | 628.80 | 621.45 | 626.08 | 1926 | 12.06 | 209 | 1098 | 57.01 |
SUNDRMFAST | EQ | 17-Jan-2024 | 1255.85 | 1253.20 | 1275.00 | 1237.00 | 1272.00 | 1267.70 | 1255.15 | 45261 | 568.09 | 9075 | 26188 | 57.86 |
SUNFLAG | EQ | 17-Jan-2024 | 223.35 | 220.10 | 234.50 | 219.10 | 230.00 | 230.90 | 228.61 | 2966813 | 6782.52 | 63352 | 890832 | 30.03 |
SUNPHARMA | EQ | 17-Jan-2024 | 1313.45 | 1312.00 | 1320.45 | 1294.35 | 1298.00 | 1299.00 | 1299.42 | 2544642 | 33065.51 | 108076 | 1800595 | 70.76 |
SUNREST | SM | 17-Jan-2024 | 68.55 | 70.90 | 70.90 | 68.00 | 68.00 | 69.00 | 70.04 | 17600 | 12.33 | 11 | 16000 | 90.91 |
SUNTECK | EQ | 17-Jan-2024 | 458.80 | 457.00 | 457.00 | 448.80 | 452.00 | 450.95 | 452.42 | 450992 | 2040.38 | 23410 | 241327 | 53.51 |
SUNTV | EQ | 17-Jan-2024 | 673.80 | 670.00 | 677.40 | 662.00 | 668.30 | 665.70 | 670.49 | 610944 | 4096.34 | 24260 | 226897 | 37.14 |
SUPERHOUSE | EQ | 17-Jan-2024 | 252.55 | 252.00 | 253.50 | 246.30 | 246.30 | 248.35 | 250.33 | 11875 | 29.73 | 639 | 5873 | 49.46 |
SUPERSPIN | BE | 17-Jan-2024 | 8.25 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | 8.29 | 17974 | 1.49 | 47 | - | - |
SUPRAJIT | EQ | 17-Jan-2024 | 403.05 | 402.05 | 402.05 | 390.50 | 393.80 | 393.70 | 395.30 | 337218 | 1333.02 | 21924 | 201858 | 59.86 |
SUPREMEENG | BE | 17-Jan-2024 | 1.20 | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | 1.15 | 237279 | 2.74 | 176 | - | - |
SUPREMEIND | EQ | 17-Jan-2024 | 4162.90 | 4135.00 | 4135.95 | 4050.00 | 4063.30 | 4062.60 | 4083.86 | 77970 | 3184.19 | 16913 | 43888 | 56.29 |
SUPREMEINF | BZ | 17-Jan-2024 | 63.20 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 19788 | 12.26 | 15 | - | - |
SUPREMEPWR | SM | 17-Jan-2024 | 165.95 | 159.70 | 173.70 | 151.80 | 167.00 | 166.80 | 164.82 | 478000 | 787.83 | 230 | 266000 | 55.65 |
SUPRIYA | EQ | 17-Jan-2024 | 305.30 | 300.10 | 307.60 | 300.00 | 302.50 | 302.35 | 304.12 | 200728 | 610.46 | 8372 | 96459 | 48.05 |
SURAJEST | EQ | 17-Jan-2024 | 354.90 | 353.50 | 353.50 | 345.00 | 346.50 | 345.55 | 349.04 | 173879 | 606.91 | 5579 | 99976 | 57.50 |
SURANASOL | BE | 17-Jan-2024 | 35.15 | 35.00 | 35.00 | 33.55 | 34.60 | 34.55 | 34.51 | 98979 | 34.16 | 1306 | - | - |
SURANAT&P | BE | 17-Jan-2024 | 15.65 | 15.55 | 16.10 | 15.30 | 15.95 | 15.80 | 15.80 | 169715 | 26.82 | 948 | - | - |
SURANI | SM | 17-Jan-2024 | 366.55 | 366.00 | 384.70 | 350.00 | 384.50 | 376.45 | 364.07 | 14000 | 50.97 | 26 | 12000 | 85.71 |
SURYALAXMI | EQ | 17-Jan-2024 | 76.55 | 79.80 | 79.80 | 74.10 | 74.85 | 74.85 | 75.58 | 48180 | 36.41 | 605 | 34124 | 70.83 |
SURYAROSNI | EQ | 17-Jan-2024 | 816.95 | 806.00 | 822.70 | 800.00 | 804.00 | 803.65 | 808.74 | 171172 | 1384.34 | 13854 | 83983 | 49.06 |
SURYODAY | EQ | 17-Jan-2024 | 177.15 | 175.05 | 179.40 | 167.00 | 168.70 | 169.05 | 172.41 | 878514 | 1514.66 | 18619 | 448813 | 51.09 |
SUTLEJTEX | EQ | 17-Jan-2024 | 62.95 | 62.85 | 62.95 | 60.50 | 61.30 | 61.00 | 61.61 | 259532 | 159.89 | 2767 | 118238 | 45.56 |
SUULD | BE | 17-Jan-2024 | 8.85 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 8.71 | 31619 | 2.75 | 101 | - | - |
SUVEN | EQ | 17-Jan-2024 | 110.95 | 110.00 | 113.80 | 106.00 | 110.00 | 109.95 | 109.83 | 1106358 | 1215.12 | 9186 | 507247 | 45.85 |
SUVENPHAR | EQ | 17-Jan-2024 | 694.30 | 694.30 | 694.30 | 651.10 | 674.00 | 668.15 | 673.49 | 149206 | 1004.89 | 13987 | 64435 | 43.19 |
SUVIDHAA | BE | 17-Jan-2024 | 8.45 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 29054 | 2.41 | 191 | - | - |
SUZLON | EQ | 17-Jan-2024 | 42.05 | 41.50 | 42.65 | 40.35 | 41.00 | 40.90 | 41.31 | 62350656 | 25757.99 | 146117 | 37819024 | 60.66 |
SVLL | BE | 17-Jan-2024 | 226.30 | 220.00 | 226.00 | 215.00 | 218.10 | 221.90 | 217.41 | 2892 | 6.29 | 59 | - | - |
SVPGLOB | BE | 17-Jan-2024 | 9.00 | 8.85 | 9.05 | 8.85 | 9.00 | 9.00 | 8.94 | 17728 | 1.58 | 40 | - | - |
SWANENERGY | EQ | 17-Jan-2024 | 541.65 | 530.00 | 546.40 | 528.40 | 537.00 | 539.25 | 539.86 | 3016675 | 16285.95 | 34369 | 1065375 | 35.32 |
SWARAJ | SM | 17-Jan-2024 | 112.90 | 118.00 | 118.50 | 115.00 | 118.50 | 118.50 | 117.93 | 43000 | 50.71 | 36 | 40000 | 93.02 |
SWARAJENG | EQ | 17-Jan-2024 | 2347.70 | 2291.15 | 2375.00 | 2291.15 | 2328.40 | 2325.35 | 2334.71 | 6455 | 150.71 | 1957 | 3430 | 53.14 |
SWASTIK | SM | 17-Jan-2024 | 100.00 | 99.70 | 102.00 | 98.00 | 99.65 | 99.80 | 99.68 | 30000 | 29.90 | 25 | 24000 | 80.00 |
SWELECTES | EQ | 17-Jan-2024 | 597.20 | 597.90 | 600.70 | 570.15 | 589.95 | 583.70 | 585.97 | 24381 | 142.87 | 3001 | 12058 | 49.46 |
SWSOLAR | EQ | 17-Jan-2024 | 457.75 | 450.15 | 458.00 | 446.55 | 447.00 | 448.90 | 452.99 | 795769 | 3604.74 | 14680 | 488673 | 61.41 |
SYMPHONY | EQ | 17-Jan-2024 | 939.00 | 920.10 | 937.95 | 920.10 | 929.75 | 929.20 | 930.29 | 133307 | 1240.14 | 9973 | 68143 | 51.12 |
SYNCOMF | EQ | 17-Jan-2024 | 15.60 | 15.50 | 15.85 | 14.85 | 15.45 | 15.30 | 15.38 | 4542095 | 698.46 | 10064 | 2166490 | 47.70 |
SYNGENE | EQ | 17-Jan-2024 | 717.20 | 709.30 | 711.50 | 698.55 | 703.05 | 702.60 | 705.04 | 2730217 | 19249.10 | 50725 | 1840122 | 67.40 |
SYNOPTICS | SM | 17-Jan-2024 | 151.00 | 149.00 | 150.90 | 135.00 | 145.90 | 143.55 | 143.31 | 42000 | 60.19 | 67 | 27000 | 64.29 |
SYRMA | EQ | 17-Jan-2024 | 619.50 | 613.00 | 628.30 | 602.90 | 605.00 | 605.05 | 613.36 | 524636 | 3217.89 | 21804 | 276156 | 52.64 |
SYSTANGO | SM | 17-Jan-2024 | 272.60 | 270.00 | 280.00 | 269.00 | 277.95 | 277.65 | 275.96 | 48800 | 134.67 | 119 | 32800 | 67.21 |
TAINWALCHM | EQ | 17-Jan-2024 | 149.90 | 150.00 | 152.00 | 146.10 | 146.25 | 146.70 | 149.04 | 11242 | 16.76 | 458 | 8131 | 72.33 |
TAJGVK | EQ | 17-Jan-2024 | 247.75 | 246.75 | 246.75 | 240.25 | 243.05 | 242.50 | 243.20 | 147367 | 358.40 | 9988 | 73568 | 49.92 |
TAKE | EQ | 17-Jan-2024 | 29.15 | 28.70 | 29.45 | 28.05 | 28.65 | 28.30 | 28.65 | 1496236 | 428.69 | 4798 | 656814 | 43.90 |
TALBROAUTO | BE | 17-Jan-2024 | 287.95 | 285.00 | 288.00 | 282.40 | 285.95 | 284.40 | 284.66 | 49298 | 140.33 | 1636 | - | - |
TANLA | EQ | 17-Jan-2024 | 1207.80 | 1185.00 | 1203.50 | 1175.10 | 1184.60 | 1185.95 | 1188.04 | 702130 | 8341.58 | 28712 | 221097 | 31.49 |
TAPIFRUIT | SM | 17-Jan-2024 | 174.90 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 750 | 1.26 | 1 | 750 | 100.00 |
TARACHAND | SM | 17-Jan-2024 | 178.60 | 178.20 | 178.20 | 175.00 | 176.25 | 175.65 | 176.59 | 13000 | 22.96 | 13 | 12000 | 92.31 |
TARAPUR | BE | 17-Jan-2024 | 6.20 | 6.50 | 6.50 | 5.95 | 6.50 | 6.50 | 6.43 | 240173 | 15.44 | 319 | - | - |
TARC | BE | 17-Jan-2024 | 169.50 | 166.00 | 170.00 | 161.10 | 161.50 | 162.20 | 164.07 | 502258 | 824.06 | 3015 | - | - |
TARMAT | EQ | 17-Jan-2024 | 91.35 | 90.00 | 93.65 | 90.00 | 92.45 | 91.30 | 91.68 | 175567 | 160.95 | 1687 | 90830 | 51.74 |
TARSONS | EQ | 17-Jan-2024 | 509.80 | 505.95 | 507.00 | 496.80 | 500.40 | 498.80 | 501.88 | 100696 | 505.37 | 9837 | 59471 | 59.06 |
TASTYBITE | EQ | 17-Jan-2024 | 13745.40 | 13605.00 | 14555.90 | 13600.00 | 14200.00 | 14027.00 | 14199.81 | 5334 | 757.42 | 2796 | 1528 | 28.65 |
TATACAP | N6 | 17-Jan-2024 | 1028.01 | 1029.60 | 1029.90 | 1028.01 | 1029.90 | 1029.89 | 1028.85 | 175 | 1.80 | 8 | 165 | 94.29 |
TATACAP | NA | 17-Jan-2024 | 1051.10 | 1051.10 | 1053.01 | 1051.10 | 1053.01 | 1053.01 | 1052.04 | 50 | 0.53 | 11 | 35 | 70.00 |
TATACAPHSG | N4 | 17-Jan-2024 | 999.20 | 999.30 | 999.30 | 999.00 | 999.00 | 999.00 | 999.04 | 25 | 0.25 | 4 | 25 | 100.00 |
TATACAPHSG | N6 | 17-Jan-2024 | 1000.89 | 1001.00 | 1003.20 | 1001.00 | 1001.00 | 1001.09 | 1002.46 | 1651 | 16.55 | 20 | 1651 | 100.00 |
TATACAPHSG | N8 | 17-Jan-2024 | 1020.00 | 1017.60 | 1017.60 | 1010.00 | 1010.00 | 1010.00 | 1012.30 | 149 | 1.51 | 5 | 149 | 100.00 |
TATACAPHSG | NA | 17-Jan-2024 | 1018.00 | 1018.00 | 1019.99 | 1018.00 | 1019.00 | 1019.00 | 1018.06 | 52 | 0.53 | 3 | 52 | 100.00 |
TATACAPHSG | NB | 17-Jan-2024 | 1037.05 | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 100 | 1.04 | 1 | 100 | 100.00 |
TATACHEM | EQ | 17-Jan-2024 | 1102.45 | 1097.95 | 1104.95 | 1079.95 | 1083.00 | 1083.65 | 1092.12 | 612371 | 6687.81 | 31798 | 232734 | 38.01 |
TATACOMM | EQ | 17-Jan-2024 | 1731.65 | 1715.00 | 1740.00 | 1688.50 | 1690.75 | 1697.50 | 1717.43 | 941316 | 16166.48 | 36613 | 516844 | 54.91 |
TATACONSUM | EQ | 17-Jan-2024 | 1143.70 | 1134.00 | 1152.95 | 1131.90 | 1138.00 | 1138.60 | 1142.18 | 1272932 | 14539.20 | 59792 | 749235 | 58.86 |
TATAELXSI | EQ | 17-Jan-2024 | 8604.55 | 8599.00 | 8640.00 | 8511.00 | 8620.00 | 8597.80 | 8580.33 | 73451 | 6302.34 | 19906 | 40790 | 55.53 |
TATAGOLD | EQ | 17-Jan-2024 | 6.00 | 7.20 | 7.20 | 6.15 | 7.05 | 7.10 | 7.17 | 3220424 | 230.87 | 4262 | 2580759 | 80.14 |
TATAINVEST | EQ | 17-Jan-2024 | 4325.90 | 4331.00 | 4364.95 | 4239.55 | 4315.95 | 4318.25 | 4309.95 | 79698 | 3434.94 | 15318 | 21792 | 27.34 |
TATAMETALI | EQ | 17-Jan-2024 | 1076.70 | 1070.75 | 1070.75 | 1029.40 | 1029.40 | 1031.60 | 1042.69 | 138902 | 1448.31 | 6779 | 78183 | 56.29 |
TATAMOTORS | EQ | 17-Jan-2024 | 818.85 | 811.00 | 813.70 | 804.00 | 807.50 | 805.55 | 808.24 | 7895439 | 63813.88 | 216248 | 3610424 | 45.73 |
TATAMTRDVR | EQ | 17-Jan-2024 | 542.60 | 540.00 | 540.85 | 533.95 | 537.25 | 536.95 | 537.78 | 1362267 | 7326.05 | 29399 | 681239 | 50.01 |
TATAPOWER | EQ | 17-Jan-2024 | 353.45 | 352.40 | 355.35 | 346.50 | 349.00 | 348.80 | 351.08 | 12084011 | 42424.69 | 143409 | 4316805 | 35.72 |
TATASTEEL | EQ | 17-Jan-2024 | 137.25 | 135.45 | 135.75 | 131.40 | 131.80 | 131.65 | 133.28 | 58982971 | 78610.46 | 298756 | 32393747 | 54.92 |
TATATECH | EQ | 17-Jan-2024 | 1163.30 | 1157.90 | 1166.40 | 1153.25 | 1158.50 | 1156.50 | 1158.68 | 718624 | 8326.56 | 64680 | 431101 | 59.99 |
TATSILV | EQ | 17-Jan-2024 | 7.00 | 7.00 | 8.40 | 7.00 | 7.70 | 8.08 | 8.30 | 680483 | 56.49 | 1282 | 520821 | 76.54 |
TATVA | EQ | 17-Jan-2024 | 1475.90 | 1464.00 | 1471.90 | 1451.35 | 1462.00 | 1463.45 | 1459.99 | 24886 | 363.33 | 4674 | 15425 | 61.98 |
TBZ | EQ | 17-Jan-2024 | 133.50 | 133.00 | 134.60 | 130.50 | 131.70 | 131.15 | 132.53 | 294300 | 390.04 | 4982 | 107358 | 36.48 |
TCI | EQ | 17-Jan-2024 | 850.15 | 850.00 | 859.55 | 840.25 | 849.00 | 847.10 | 846.63 | 106592 | 902.44 | 5731 | 82462 | 77.36 |
TCIEXP | EQ | 17-Jan-2024 | 1381.45 | 1378.10 | 1380.85 | 1355.00 | 1359.00 | 1364.75 | 1368.10 | 33081 | 452.58 | 3780 | 20311 | 61.40 |
TCLCONS | BE | 17-Jan-2024 | 32.25 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 224 | 0.07 | 6 | - | - |
TCNSBRANDS | EQ | 17-Jan-2024 | 389.65 | 388.50 | 389.90 | 376.20 | 377.00 | 377.35 | 381.26 | 89363 | 340.70 | 3637 | 46502 | 52.04 |
TCPLPACK | EQ | 17-Jan-2024 | 2158.10 | 2168.60 | 2168.60 | 2104.45 | 2165.00 | 2149.15 | 2136.72 | 6396 | 136.66 | 1203 | 3353 | 52.42 |
TCS | EQ | 17-Jan-2024 | 3861.30 | 3819.00 | 3909.95 | 3812.55 | 3880.00 | 3884.60 | 3882.57 | 3458696 | 134286.30 | 161556 | 2230573 | 64.49 |
TDPOWERSYS | EQ | 17-Jan-2024 | 274.90 | 274.00 | 275.95 | 264.85 | 268.00 | 266.70 | 269.32 | 303025 | 816.09 | 14643 | 166805 | 55.05 |
TEAMLEASE | EQ | 17-Jan-2024 | 3177.45 | 3209.20 | 3244.75 | 3124.05 | 3128.00 | 3158.75 | 3176.51 | 18477 | 586.92 | 5584 | 5795 | 31.36 |
TECH | EQ | 17-Jan-2024 | 37.98 | 37.90 | 38.83 | 37.59 | 38.09 | 38.14 | 38.18 | 31819 | 12.15 | 297 | 19833 | 62.33 |
TECHIN | BE | 17-Jan-2024 | 26.75 | 28.05 | 28.05 | 27.50 | 28.05 | 28.05 | 28.02 | 24461 | 6.85 | 91 | - | - |
TECHLABS | SM | 17-Jan-2024 | 173.90 | 157.10 | 180.00 | 157.10 | 169.15 | 170.80 | 167.41 | 552000 | 924.10 | 136 | 308000 | 55.80 |
TECHM | EQ | 17-Jan-2024 | 1320.40 | 1306.00 | 1334.50 | 1305.25 | 1333.00 | 1326.75 | 1323.31 | 2313059 | 30608.87 | 133308 | 1255496 | 54.28 |
TECHNOE | EQ | 17-Jan-2024 | 764.95 | 764.55 | 801.60 | 759.60 | 774.20 | 777.70 | 784.70 | 150295 | 1179.36 | 18409 | 68259 | 45.42 |
TEGA | EQ | 17-Jan-2024 | 1103.50 | 1103.50 | 1125.20 | 1090.55 | 1104.00 | 1108.10 | 1112.09 | 50170 | 557.93 | 7836 | 22792 | 45.43 |
TEJASNET | EQ | 17-Jan-2024 | 849.45 | 842.00 | 859.60 | 836.50 | 854.00 | 854.40 | 850.66 | 240720 | 2047.71 | 13172 | 108843 | 45.22 |
TEMBO | EQ | 17-Jan-2024 | 300.80 | 296.30 | 309.60 | 291.75 | 300.90 | 297.00 | 296.66 | 102320 | 303.54 | 2469 | 39700 | 38.80 |
TERASOFT | EQ | 17-Jan-2024 | 77.50 | 75.00 | 78.50 | 71.60 | 73.35 | 72.75 | 74.45 | 366968 | 273.22 | 3851 | 197745 | 53.89 |
TEXINFRA | EQ | 17-Jan-2024 | 107.90 | 106.00 | 110.00 | 105.00 | 106.50 | 107.00 | 107.69 | 580988 | 625.68 | 7162 | 154669 | 26.62 |
TEXMOPIPES | EQ | 17-Jan-2024 | 82.85 | 81.95 | 85.45 | 80.60 | 83.00 | 81.70 | 82.28 | 308900 | 254.16 | 2499 | 128236 | 41.51 |
TEXRAIL | EQ | 17-Jan-2024 | 183.25 | 177.90 | 188.60 | 175.75 | 187.90 | 186.55 | 184.11 | 8974433 | 16523.14 | 84060 | 4009237 | 44.67 |
TFCILTD | EQ | 17-Jan-2024 | 178.40 | 170.70 | 175.00 | 164.20 | 170.15 | 169.35 | 170.89 | 12223657 | 20889.31 | 33408 | 5324751 | 43.56 |
TFL | BE | 17-Jan-2024 | 11.45 | 11.05 | 11.50 | 11.05 | 11.25 | 11.25 | 11.29 | 16519 | 1.87 | 60 | - | - |
TGBHOTELS | BE | 17-Jan-2024 | 17.05 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 65894 | 10.67 | 153 | - | - |
THANGAMAYL | EQ | 17-Jan-2024 | 1353.75 | 1365.00 | 1366.95 | 1337.50 | 1355.00 | 1351.30 | 1352.82 | 12267 | 165.95 | 1509 | 7024 | 57.26 |
THEINVEST | EQ | 17-Jan-2024 | 138.30 | 140.00 | 145.20 | 136.05 | 145.20 | 141.15 | 139.62 | 21139 | 29.51 | 785 | 15502 | 73.33 |
THEJO | EQ | 17-Jan-2024 | 1847.70 | 1853.00 | 1909.00 | 1825.60 | 1850.00 | 1847.25 | 1863.36 | 4696 | 87.50 | 859 | 2885 | 61.44 |
THEMISMED | EQ | 17-Jan-2024 | 219.65 | 218.00 | 220.45 | 212.45 | 212.75 | 213.00 | 214.87 | 90786 | 195.07 | 5240 | 45676 | 50.31 |
THERMAX | EQ | 17-Jan-2024 | 3154.90 | 3154.90 | 3154.90 | 3065.65 | 3065.65 | 3088.60 | 3107.27 | 27505 | 854.66 | 6639 | 11154 | 40.55 |
THOMASCOOK | EQ | 17-Jan-2024 | 165.80 | 165.00 | 167.65 | 161.05 | 162.90 | 163.15 | 163.78 | 1124998 | 1842.48 | 18460 | 800272 | 71.14 |
THOMASCOTT | BE | 17-Jan-2024 | 255.65 | 255.60 | 260.75 | 250.55 | 250.55 | 250.55 | 256.52 | 1953 | 5.01 | 53 | - | - |
THYROCARE | EQ | 17-Jan-2024 | 639.55 | 639.00 | 639.55 | 631.50 | 632.05 | 635.20 | 635.72 | 56608 | 359.87 | 6077 | 41773 | 73.79 |
TI | EQ | 17-Jan-2024 | 246.90 | 245.00 | 248.80 | 243.30 | 244.90 | 244.25 | 245.31 | 356972 | 875.70 | 11987 | 170458 | 47.75 |
TIDEWATER | EQ | 17-Jan-2024 | 1374.90 | 1374.90 | 1384.00 | 1352.00 | 1360.00 | 1357.25 | 1369.66 | 32014 | 438.48 | 6259 | 15105 | 47.18 |
TIIL | EQ | 17-Jan-2024 | 2373.65 | 2371.05 | 2388.50 | 2330.05 | 2339.00 | 2338.00 | 2348.40 | 4643 | 109.04 | 1164 | 2782 | 59.92 |
TIINDIA | EQ | 17-Jan-2024 | 3920.30 | 3866.00 | 3910.00 | 3764.05 | 3790.35 | 3826.65 | 3812.90 | 310013 | 11820.50 | 35242 | 182377 | 58.83 |
TIJARIA | EQ | 17-Jan-2024 | 6.60 | 6.60 | 6.80 | 6.30 | 6.30 | 6.30 | 6.42 | 140683 | 9.03 | 260 | 104709 | 74.43 |
TIL | BZ | 17-Jan-2024 | 367.05 | 367.05 | 377.00 | 365.00 | 371.00 | 370.70 | 370.31 | 3009 | 11.14 | 25 | - | - |
TIMESGTY | BE | 17-Jan-2024 | 124.30 | 119.05 | 128.00 | 118.10 | 122.95 | 118.75 | 121.44 | 7427 | 9.02 | 133 | - | - |
TIMETECHNO | EQ | 17-Jan-2024 | 176.95 | 175.90 | 176.50 | 171.05 | 172.45 | 172.05 | 173.50 | 1467493 | 2546.07 | 24962 | 615729 | 41.96 |
TIMKEN | EQ | 17-Jan-2024 | 3379.05 | 3356.00 | 3404.00 | 3307.00 | 3399.00 | 3392.20 | 3364.87 | 37088 | 1247.96 | 7208 | 19283 | 51.99 |
TINPLATE | EQ | 17-Jan-2024 | 452.25 | 450.75 | 450.75 | 428.70 | 433.20 | 432.05 | 439.27 | 693838 | 3047.80 | 7227 | 392283 | 56.54 |
TIPSFILMS | BE | 17-Jan-2024 | 757.30 | 720.10 | 754.00 | 719.45 | 719.45 | 719.45 | 724.62 | 7018 | 50.85 | 210 | - | - |
TIPSINDLTD | EQ | 17-Jan-2024 | 390.55 | 384.00 | 393.05 | 382.10 | 389.35 | 388.30 | 387.06 | 396562 | 1534.92 | 13393 | 167421 | 42.22 |
TIRUMALCHM | EQ | 17-Jan-2024 | 243.10 | 240.00 | 245.85 | 235.55 | 237.95 | 236.80 | 240.81 | 496600 | 1195.88 | 15197 | 190199 | 38.30 |
TIRUPATIFL | BE | 17-Jan-2024 | 16.20 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | 16.49 | 292878 | 48.29 | 787 | - | - |
TITAGARH | EQ | 17-Jan-2024 | 1076.35 | 1070.00 | 1099.90 | 1045.00 | 1079.00 | 1078.90 | 1081.09 | 1151800 | 12452.02 | 44807 | 356691 | 30.97 |
TITAN | EQ | 17-Jan-2024 | 3820.30 | 3818.95 | 3855.00 | 3800.00 | 3825.10 | 3830.05 | 3832.63 | 723356 | 27723.54 | 81164 | 367240 | 50.77 |
TMB | EQ | 17-Jan-2024 | 511.55 | 511.55 | 511.55 | 494.80 | 502.45 | 503.15 | 505.90 | 110144 | 557.22 | 7623 | 43053 | 39.09 |
TNIDETF | EQ | 17-Jan-2024 | 78.04 | 77.80 | 78.44 | 77.18 | 78.00 | 77.82 | 77.64 | 53643 | 41.65 | 1025 | 35587 | 66.34 |
TNPETRO | EQ | 17-Jan-2024 | 102.70 | 101.00 | 103.90 | 100.35 | 101.90 | 101.40 | 102.18 | 521954 | 533.33 | 5731 | 204544 | 39.19 |
TNPL | EQ | 17-Jan-2024 | 309.20 | 306.40 | 309.90 | 298.00 | 300.00 | 300.55 | 304.56 | 372873 | 1135.63 | 10968 | 122864 | 32.95 |
TNTELE | EQ | 17-Jan-2024 | 10.70 | 10.65 | 10.70 | 10.20 | 10.25 | 10.25 | 10.33 | 70400 | 7.27 | 664 | 54871 | 77.94 |
TOKYOPLAST | EQ | 17-Jan-2024 | 115.80 | 116.00 | 118.20 | 115.00 | 115.05 | 115.50 | 116.60 | 7609 | 8.87 | 500 | 4883 | 64.17 |
TORNTPHARM | EQ | 17-Jan-2024 | 2449.70 | 2438.10 | 2482.95 | 2416.55 | 2469.95 | 2472.20 | 2461.72 | 306575 | 7547.00 | 28942 | 164208 | 53.56 |
TORNTPOWER | EQ | 17-Jan-2024 | 1008.70 | 1007.00 | 1034.95 | 992.70 | 1001.90 | 1001.90 | 1011.96 | 312608 | 3163.47 | 22910 | 99528 | 31.84 |
TOTAL | EQ | 17-Jan-2024 | 138.15 | 137.50 | 137.70 | 133.00 | 133.10 | 133.95 | 136.00 | 39437 | 53.63 | 1279 | 24269 | 61.54 |
TOUCHWOOD | BE | 17-Jan-2024 | 170.00 | 171.00 | 174.00 | 170.00 | 171.00 | 171.00 | 170.79 | 1576 | 2.69 | 26 | - | - |
TPHQ | BE | 17-Jan-2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2248462 | 26.98 | 924 | - | - |
TPLPLASTEH | EQ | 17-Jan-2024 | 60.95 | 59.00 | 65.25 | 59.00 | 60.00 | 61.05 | 62.95 | 1435463 | 903.63 | 8733 | 534303 | 37.22 |
TRACXN | EQ | 17-Jan-2024 | 114.95 | 113.00 | 113.80 | 111.05 | 112.50 | 112.20 | 112.44 | 2193377 | 2466.21 | 16177 | 1096036 | 49.97 |
TRANSTEEL | SM | 17-Jan-2024 | 93.25 | 93.00 | 93.00 | 90.55 | 93.00 | 93.00 | 92.35 | 64000 | 59.11 | 31 | 50000 | 78.13 |
TRANSWIND | SM | 17-Jan-2024 | 26.90 | 26.90 | 27.50 | 26.90 | 26.95 | 26.95 | 27.09 | 16000 | 4.33 | 4 | 16000 | 100.00 |
TREEHOUSE | EQ | 17-Jan-2024 | 21.90 | 21.10 | 22.95 | 21.10 | 22.95 | 22.65 | 21.82 | 121927 | 26.61 | 717 | 81855 | 67.13 |
TREJHARA | BE | 17-Jan-2024 | 196.05 | 194.00 | 198.80 | 191.00 | 197.00 | 194.10 | 193.98 | 10947 | 21.23 | 264 | - | - |
TREL | EQ | 17-Jan-2024 | 51.25 | 51.20 | 52.90 | 49.95 | 51.05 | 50.60 | 51.38 | 1009907 | 518.90 | 4332 | 609583 | 60.36 |
TRENT | EQ | 17-Jan-2024 | 3166.10 | 3153.00 | 3183.95 | 3117.15 | 3156.15 | 3147.85 | 3153.56 | 420338 | 13255.63 | 45434 | 283566 | 67.46 |
TRF | EQ | 17-Jan-2024 | 259.15 | 256.10 | 259.45 | 251.20 | 255.00 | 253.50 | 254.61 | 84953 | 216.30 | 2324 | 46252 | 54.44 |
TRIDENT | EQ | 17-Jan-2024 | 45.55 | 44.80 | 45.30 | 44.00 | 44.40 | 44.30 | 44.52 | 16677569 | 7425.43 | 65595 | 7818069 | 46.88 |
TRIDHYA | SM | 17-Jan-2024 | 35.70 | 35.95 | 36.40 | 35.70 | 35.75 | 35.75 | 36.14 | 24000 | 8.67 | 7 | 15000 | 62.50 |
TRIGYN | EQ | 17-Jan-2024 | 155.70 | 155.65 | 159.90 | 151.90 | 155.80 | 155.75 | 157.24 | 554679 | 872.20 | 12406 | 200617 | 36.17 |
TRIL | EQ | 17-Jan-2024 | 268.20 | 263.00 | 271.70 | 258.00 | 261.25 | 262.50 | 264.35 | 860542 | 2274.85 | 23588 | 283672 | 32.96 |
TRITURBINE | EQ | 17-Jan-2024 | 410.15 | 407.50 | 408.50 | 402.85 | 406.00 | 405.30 | 405.38 | 150207 | 608.92 | 8533 | 69515 | 46.28 |
TRIVENI | EQ | 17-Jan-2024 | 333.70 | 333.00 | 333.60 | 327.10 | 328.40 | 328.35 | 329.93 | 271231 | 894.87 | 11198 | 163316 | 60.21 |
TRU | EQ | 17-Jan-2024 | 80.25 | 79.05 | 82.45 | 77.50 | 78.25 | 78.80 | 79.85 | 2577746 | 2058.32 | 9637 | 664160 | 25.77 |
TTKHLTCARE | EQ | 17-Jan-2024 | 1449.40 | 1444.00 | 1458.00 | 1433.50 | 1446.05 | 1438.70 | 1448.08 | 7862 | 113.85 | 2739 | 4888 | 62.17 |
TTKPRESTIG | EQ | 17-Jan-2024 | 782.95 | 781.05 | 797.80 | 771.55 | 788.95 | 787.85 | 788.11 | 201249 | 1586.06 | 16766 | 76525 | 38.03 |
TTL | EQ | 17-Jan-2024 | 108.65 | 108.05 | 110.90 | 107.40 | 109.00 | 108.95 | 108.61 | 67643 | 73.47 | 780 | 30417 | 44.97 |
TTML | EQ | 17-Jan-2024 | 90.65 | 89.75 | 90.25 | 88.30 | 88.90 | 88.60 | 89.07 | 5692232 | 5069.86 | 24336 | 2735607 | 48.06 |
TV18BRDCST | EQ | 17-Jan-2024 | 60.70 | 58.00 | 68.55 | 57.80 | 65.30 | 65.45 | 65.68 | 182453010 | 119843.47 | 246679 | 26850481 | 14.72 |
TVSELECT | EQ | 17-Jan-2024 | 366.30 | 364.50 | 367.65 | 360.10 | 364.50 | 362.40 | 364.26 | 55548 | 202.34 | 4939 | 18623 | 33.53 |
TVSHLTD | EQ | 17-Jan-2024 | 7986.85 | 7906.20 | 8188.60 | 7905.00 | 7980.00 | 7983.60 | 8023.61 | 13658 | 1095.86 | 5182 | 8569 | 62.74 |
TVSHLTD | P1 | 17-Jan-2024 | 10.65 | 10.65 | 10.70 | 10.60 | 10.70 | 10.65 | 10.62 | 70405 | 7.48 | 22 | 70405 | 100.00 |
TVSMOTOR | EQ | 17-Jan-2024 | 2033.65 | 2023.65 | 2047.50 | 2003.45 | 2012.70 | 2016.80 | 2027.56 | 727553 | 14751.60 | 64016 | 337661 | 46.41 |
TVSSCS | EQ | 17-Jan-2024 | 197.00 | 196.00 | 197.00 | 194.10 | 195.20 | 194.80 | 195.32 | 384794 | 751.57 | 9974 | 261099 | 67.85 |
TVSSRICHAK | EQ | 17-Jan-2024 | 4408.20 | 4408.20 | 4460.00 | 4348.00 | 4390.00 | 4386.15 | 4403.82 | 7284 | 320.77 | 1872 | 2475 | 33.98 |
TVTODAY | EQ | 17-Jan-2024 | 242.75 | 242.75 | 256.05 | 240.45 | 247.90 | 247.55 | 250.64 | 604613 | 1515.41 | 19808 | 176663 | 29.22 |
TVVISION | BE | 17-Jan-2024 | 4.45 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | 4.29 | 33700 | 1.45 | 109 | - | - |
UBL | EQ | 17-Jan-2024 | 1833.85 | 1826.00 | 1853.10 | 1813.85 | 1828.85 | 1827.10 | 1836.21 | 316473 | 5811.10 | 32200 | 104431 | 33.00 |
UCAL | EQ | 17-Jan-2024 | 159.05 | 157.50 | 160.90 | 155.00 | 155.40 | 155.95 | 157.29 | 46751 | 73.53 | 1325 | 26766 | 57.25 |
UCL | SM | 17-Jan-2024 | 62.00 | 70.00 | 70.00 | 61.50 | 61.50 | 63.25 | 64.91 | 16000 | 10.39 | 8 | 6000 | 37.50 |
UCOBANK | EQ | 17-Jan-2024 | 41.95 | 41.05 | 41.80 | 40.60 | 40.95 | 40.90 | 41.18 | 16691879 | 6873.41 | 29744 | 5133915 | 30.76 |
UDS | EQ | 17-Jan-2024 | 343.20 | 342.00 | 345.00 | 333.75 | 333.75 | 334.35 | 338.60 | 162273 | 549.45 | 10477 | 73407 | 45.24 |
UFLEX | EQ | 17-Jan-2024 | 472.50 | 468.00 | 469.85 | 464.00 | 465.00 | 465.10 | 466.14 | 106067 | 494.42 | 7939 | 56362 | 53.14 |
UFO | EQ | 17-Jan-2024 | 130.30 | 129.45 | 143.80 | 127.70 | 137.80 | 137.30 | 138.22 | 1748670 | 2417.09 | 24588 | 478860 | 27.38 |
UGARSUGAR | EQ | 17-Jan-2024 | 81.05 | 80.30 | 81.00 | 79.70 | 80.20 | 80.15 | 80.25 | 236908 | 190.11 | 4455 | 145428 | 61.39 |
UGROCAP | EQ | 17-Jan-2024 | 279.55 | 278.00 | 279.00 | 273.00 | 275.00 | 275.10 | 276.21 | 130595 | 360.72 | 5862 | 67080 | 51.36 |
UGROCAP | N1 | 17-Jan-2024 | 335.81 | 335.80 | 335.82 | 335.80 | 335.82 | 335.82 | 335.81 | 90 | 0.30 | 4 | 90 | 100.00 |
UGROCAP | N7 | 17-Jan-2024 | 1001.00 | 1001.00 | 1001.00 | 1001.00 | 1001.00 | 1001.00 | 1001.00 | 86 | 0.86 | 8 | 86 | 100.00 |
UJJIVAN | EQ | 17-Jan-2024 | 604.05 | 598.90 | 599.95 | 581.00 | 588.30 | 586.80 | 591.84 | 440674 | 2608.09 | 16935 | 228658 | 51.89 |
UJJIVANSFB | EQ | 17-Jan-2024 | 59.75 | 59.40 | 59.55 | 58.20 | 58.85 | 58.70 | 58.91 | 9802217 | 5774.60 | 28358 | 4070191 | 41.52 |
ULTRACEMCO | EQ | 17-Jan-2024 | 9969.60 | 9959.00 | 10046.10 | 9825.00 | 9860.00 | 9854.65 | 9898.90 | 252817 | 25026.09 | 44503 | 125711 | 49.72 |
UMA | SM | 17-Jan-2024 | 35.60 | 36.95 | 36.95 | 34.50 | 35.55 | 35.35 | 35.35 | 68000 | 24.04 | 17 | 48000 | 70.59 |
UMAEXPORTS | EQ | 17-Jan-2024 | 55.10 | 54.00 | 55.50 | 52.60 | 53.75 | 53.75 | 54.46 | 81697 | 44.49 | 1090 | 50613 | 61.95 |
UMANGDAIRY | EQ | 17-Jan-2024 | 75.90 | 75.75 | 76.90 | 74.25 | 75.00 | 74.85 | 75.70 | 38980 | 29.51 | 502 | 23485 | 60.25 |
UMESLTD | BE | 17-Jan-2024 | 6.15 | 6.40 | 6.40 | 5.90 | 6.15 | 6.00 | 6.04 | 46264 | 2.79 | 173 | - | - |
UNICHEMLAB | EQ | 17-Jan-2024 | 452.95 | 461.95 | 465.00 | 453.15 | 460.00 | 458.40 | 459.21 | 79826 | 366.57 | 4974 | 41529 | 52.02 |
UNIDT | EQ | 17-Jan-2024 | 286.35 | 285.05 | 299.40 | 282.00 | 291.00 | 290.05 | 293.37 | 70789 | 207.67 | 5545 | 26399 | 37.29 |
UNIENTER | EQ | 17-Jan-2024 | 164.10 | 163.80 | 165.00 | 160.00 | 161.80 | 160.70 | 162.14 | 16768 | 27.19 | 533 | 11753 | 70.09 |
UNIHEALTH | SM | 17-Jan-2024 | 141.50 | 143.65 | 143.65 | 139.00 | 140.05 | 140.05 | 140.87 | 9000 | 12.68 | 9 | 7000 | 77.78 |
UNIINFO | BE | 17-Jan-2024 | 30.80 | 30.80 | 30.80 | 29.35 | 30.60 | 29.95 | 29.88 | 34294 | 10.25 | 121 | - | - |
UNIONBANK | EQ | 17-Jan-2024 | 135.95 | 134.50 | 135.35 | 130.95 | 132.20 | 131.95 | 132.72 | 23673815 | 31420.17 | 96810 | 11167858 | 47.17 |
UNIPARTS | EQ | 17-Jan-2024 | 579.75 | 577.10 | 587.70 | 566.05 | 587.00 | 581.95 | 573.64 | 172333 | 988.56 | 14897 | 80013 | 46.43 |
UNITECH | BZ | 17-Jan-2024 | 11.35 | 10.95 | 11.90 | 10.85 | 11.90 | 11.90 | 11.39 | 18716961 | 2132.19 | 12905 | - | - |
UNITEDPOLY | EQ | 17-Jan-2024 | 97.95 | 100.90 | 100.90 | 97.00 | 97.50 | 98.20 | 98.15 | 6292 | 6.18 | 257 | 3360 | 53.40 |
UNITEDTEA | EQ | 17-Jan-2024 | 339.85 | 340.00 | 344.00 | 333.00 | 334.00 | 336.05 | 338.02 | 3203 | 10.83 | 205 | 2336 | 72.93 |
UNIVAFOODS | BE | 17-Jan-2024 | 5.55 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | 5.77 | 25425 | 1.47 | 13 | - | - |
UNIVASTU | BE | 17-Jan-2024 | 104.80 | 103.95 | 110.00 | 101.60 | 110.00 | 110.00 | 109.40 | 94012 | 102.85 | 476 | - | - |
UNIVCABLES | EQ | 17-Jan-2024 | 524.00 | 523.00 | 523.00 | 501.05 | 504.70 | 503.90 | 509.59 | 34443 | 175.52 | 2990 | 18105 | 52.57 |
UNIVPHOTO | EQ | 17-Jan-2024 | 413.55 | 410.05 | 416.70 | 408.05 | 409.00 | 409.90 | 413.03 | 1422 | 5.87 | 155 | 974 | 68.50 |
UNOMINDA | EQ | 17-Jan-2024 | 700.75 | 694.00 | 702.00 | 688.00 | 695.00 | 694.80 | 694.80 | 383158 | 2662.18 | 28120 | 267149 | 69.72 |
UPL | EQ | 17-Jan-2024 | 564.50 | 561.00 | 562.50 | 549.60 | 551.75 | 551.00 | 554.24 | 4724845 | 26186.89 | 82510 | 3029659 | 64.12 |
URAVI | EQ | 17-Jan-2024 | 290.00 | 298.30 | 313.00 | 290.00 | 295.20 | 295.95 | 295.18 | 6069 | 17.91 | 316 | 4879 | 80.39 |
URBAN | SM | 17-Jan-2024 | 414.70 | 401.50 | 429.00 | 398.55 | 400.00 | 414.50 | 407.26 | 4800 | 19.55 | 4 | 4800 | 100.00 |
URJA | EQ | 17-Jan-2024 | 17.25 | 17.05 | 17.25 | 16.30 | 16.85 | 16.85 | 16.91 | 6043654 | 1022.22 | 20077 | 3505867 | 58.01 |
USASEEDS | SM | 17-Jan-2024 | 399.00 | 395.10 | 395.10 | 395.10 | 395.10 | 395.10 | 395.10 | 300 | 1.19 | 1 | 300 | 100.00 |
USHAMART | EQ | 17-Jan-2024 | 316.50 | 315.00 | 319.35 | 308.00 | 308.05 | 308.70 | 313.19 | 726507 | 2275.38 | 17623 | 389330 | 53.59 |
USK | EQ | 17-Jan-2024 | 47.65 | 47.25 | 49.90 | 45.80 | 48.50 | 48.20 | 48.43 | 759346 | 367.74 | 4460 | 310442 | 40.88 |
UTIAMC | EQ | 17-Jan-2024 | 870.90 | 864.00 | 865.95 | 843.20 | 854.00 | 850.75 | 853.25 | 130029 | 1109.48 | 11087 | 61794 | 47.52 |
UTIBANKETF | EQ | 17-Jan-2024 | 48.85 | 48.30 | 48.90 | 46.80 | 48.90 | 46.93 | 47.27 | 417020 | 197.12 | 3757 | 347762 | 83.39 |
UTINEXT50 | EQ | 17-Jan-2024 | 58.02 | 57.89 | 58.02 | 57.19 | 57.58 | 57.37 | 57.51 | 40555 | 23.32 | 425 | 32957 | 81.26 |
UTINIFTETF | EQ | 17-Jan-2024 | 236.59 | 234.95 | 235.27 | 232.01 | 232.93 | 232.18 | 233.86 | 75502 | 176.57 | 354 | 70210 | 92.99 |
UTISENSETF | EQ | 17-Jan-2024 | 786.97 | 777.43 | 781.01 | 770.00 | 771.19 | 772.94 | 774.01 | 1664 | 12.88 | 215 | 1365 | 82.03 |
UTISXN50 | EQ | 17-Jan-2024 | 70.45 | 69.12 | 70.30 | 69.12 | 69.85 | 69.59 | 69.78 | 1504 | 1.05 | 106 | 1258 | 83.64 |
UTKARSHBNK | EQ | 17-Jan-2024 | 61.10 | 61.00 | 61.45 | 59.35 | 59.70 | 59.85 | 60.20 | 5110374 | 3076.44 | 16352 | 2333584 | 45.66 |
UTTAMSUGAR | EQ | 17-Jan-2024 | 375.45 | 373.00 | 378.20 | 370.40 | 377.90 | 372.55 | 372.94 | 109450 | 408.18 | 6260 | 49703 | 45.41 |
V2RETAIL | EQ | 17-Jan-2024 | 346.30 | 345.85 | 345.85 | 330.20 | 333.90 | 333.60 | 338.15 | 32406 | 109.58 | 1034 | 18410 | 56.81 |
VADILALIND | EQ | 17-Jan-2024 | 2652.90 | 2593.00 | 2710.50 | 2573.00 | 2680.10 | 2691.10 | 2670.84 | 31122 | 831.22 | 6543 | 12583 | 40.43 |
VAIBHAVGBL | EQ | 17-Jan-2024 | 429.00 | 423.10 | 460.90 | 418.25 | 452.00 | 450.75 | 449.35 | 3518059 | 15808.33 | 90417 | 1108379 | 31.51 |
VAISHALI | EQ | 17-Jan-2024 | 198.45 | 193.80 | 196.80 | 185.70 | 190.00 | 189.60 | 192.35 | 406491 | 781.88 | 3648 | 248021 | 61.02 |
VAKRANGEE | EQ | 17-Jan-2024 | 21.15 | 20.75 | 21.25 | 20.55 | 20.80 | 20.65 | 20.87 | 17560283 | 3665.57 | 16052 | 4600296 | 26.20 |
VALIANTLAB | EQ | 17-Jan-2024 | 187.95 | 185.00 | 192.00 | 182.05 | 186.00 | 186.80 | 188.12 | 735788 | 1384.19 | 22000 | 283950 | 38.59 |
VALIANTORG | EQ | 17-Jan-2024 | 501.25 | 497.05 | 509.20 | 491.00 | 500.00 | 499.55 | 497.97 | 80806 | 402.39 | 7287 | 39456 | 48.83 |
VARDHACRLC | EQ | 17-Jan-2024 | 66.05 | 66.00 | 67.00 | 63.30 | 64.15 | 64.20 | 64.51 | 284114 | 183.27 | 2636 | 183787 | 64.69 |
VARDMNPOLY | BE | 17-Jan-2024 | 57.55 | 60.30 | 60.40 | 59.00 | 60.10 | 59.30 | 60.02 | 260293 | 156.22 | 287 | - | - |
VARROC | EQ | 17-Jan-2024 | 554.85 | 552.00 | 554.20 | 538.00 | 540.00 | 540.25 | 545.39 | 158757 | 865.85 | 10565 | 78692 | 49.57 |
VASA | SM | 17-Jan-2024 | 6.80 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4000 | 0.28 | 1 | 4000 | 100.00 |
VASCONEQ | EQ | 17-Jan-2024 | 80.10 | 78.30 | 83.20 | 77.30 | 79.10 | 78.90 | 80.29 | 4881105 | 3918.99 | 20579 | 1536947 | 31.49 |
VASWANI | EQ | 17-Jan-2024 | 30.90 | 30.90 | 31.80 | 30.10 | 31.00 | 30.90 | 31.10 | 81448 | 25.33 | 613 | 46886 | 57.57 |
VBL | EQ | 17-Jan-2024 | 1266.10 | 1256.00 | 1263.60 | 1230.10 | 1249.25 | 1248.50 | 1244.89 | 2159125 | 26878.78 | 92847 | 1429942 | 66.23 |
VCL | BE | 17-Jan-2024 | 1.45 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 1.43 | 293635 | 4.20 | 335 | - | - |
VEDL | EQ | 17-Jan-2024 | 273.20 | 270.45 | 272.45 | 263.60 | 266.10 | 264.85 | 267.22 | 10649774 | 28458.17 | 102834 | 5251219 | 49.31 |
VEEKAYEM | SM | 17-Jan-2024 | 143.95 | 144.95 | 158.30 | 142.95 | 158.30 | 158.15 | 150.79 | 66000 | 99.52 | 31 | 54000 | 81.82 |
VELS | SM | 17-Jan-2024 | 101.90 | 100.10 | 104.00 | 99.00 | 104.00 | 104.00 | 100.33 | 7200 | 7.22 | 6 | 7200 | 100.00 |
VENKEYS | EQ | 17-Jan-2024 | 1983.15 | 1971.00 | 2035.85 | 1967.35 | 1991.95 | 1978.45 | 2003.26 | 72026 | 1442.87 | 8585 | 26335 | 36.56 |
VENUSPIPES | EQ | 17-Jan-2024 | 1384.75 | 1362.35 | 1384.75 | 1333.00 | 1375.00 | 1368.75 | 1368.14 | 36640 | 501.29 | 5818 | 17519 | 47.81 |
VENUSREM | EQ | 17-Jan-2024 | 390.20 | 384.40 | 389.85 | 381.05 | 387.40 | 384.20 | 385.05 | 76135 | 293.15 | 6515 | 38843 | 51.02 |
VERANDA | EQ | 17-Jan-2024 | 298.60 | 296.30 | 302.15 | 279.40 | 289.90 | 287.45 | 288.46 | 372973 | 1075.86 | 14337 | 185728 | 49.80 |
VERTEXPLUS | SM | 17-Jan-2024 | 172.75 | 164.25 | 181.35 | 164.25 | 181.35 | 181.35 | 165.70 | 24000 | 39.77 | 10 | 24000 | 100.00 |
VERTOZ | EQ | 17-Jan-2024 | 626.90 | 610.00 | 689.55 | 607.00 | 689.55 | 689.55 | 666.39 | 757182 | 5045.76 | 39899 | 255892 | 33.80 |
VESUVIUS | EQ | 17-Jan-2024 | 3487.05 | 3495.05 | 3495.05 | 3375.35 | 3433.00 | 3436.05 | 3423.48 | 8376 | 286.75 | 2914 | 4784 | 57.12 |
VETO | EQ | 17-Jan-2024 | 132.10 | 127.50 | 130.85 | 126.10 | 126.10 | 126.80 | 128.17 | 202606 | 259.69 | 2647 | 114194 | 56.36 |
VGUARD | EQ | 17-Jan-2024 | 294.05 | 293.95 | 296.20 | 291.00 | 291.40 | 293.00 | 293.50 | 196000 | 575.26 | 10719 | 79009 | 40.31 |
VHL | EQ | 17-Jan-2024 | 3303.70 | 3270.05 | 3330.95 | 3230.00 | 3240.00 | 3232.75 | 3261.72 | 816 | 26.62 | 173 | 657 | 80.51 |
VIAZ | ST | 17-Jan-2024 | 63.15 | 65.95 | 66.00 | 62.90 | 63.00 | 63.00 | 64.07 | 42000 | 26.91 | 17 | 34000 | 80.95 |
VIDHIING | EQ | 17-Jan-2024 | 419.65 | 409.00 | 418.70 | 409.00 | 412.00 | 412.80 | 413.92 | 18550 | 76.78 | 1963 | 10707 | 57.72 |
VIJAYA | EQ | 17-Jan-2024 | 669.75 | 671.00 | 676.00 | 652.20 | 672.90 | 673.30 | 668.57 | 82290 | 550.17 | 7168 | 37320 | 45.35 |
VIJIFIN | EQ | 17-Jan-2024 | 2.55 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 204243 | 5.00 | 421 | 204243 | 100.00 |
VIKASECO | EQ | 17-Jan-2024 | 4.05 | 4.05 | 4.05 | 3.90 | 4.00 | 3.95 | 3.98 | 14074429 | 559.46 | 8972 | 6397625 | 45.46 |
VIKASLIFE | EQ | 17-Jan-2024 | 6.65 | 6.65 | 6.70 | 6.45 | 6.70 | 6.60 | 6.56 | 25610119 | 1681.08 | 23576 | 13448455 | 52.51 |
VILINBIO | SM | 17-Jan-2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 16000 | 3.88 | 4 | 16000 | 100.00 |
VIMTALABS | EQ | 17-Jan-2024 | 431.75 | 427.00 | 439.35 | 427.00 | 431.00 | 434.85 | 433.31 | 25450 | 110.28 | 2818 | 11141 | 43.78 |
VINATIORGA | EQ | 17-Jan-2024 | 1736.25 | 1707.05 | 1726.85 | 1707.05 | 1714.90 | 1715.95 | 1716.29 | 36102 | 619.61 | 6172 | 21130 | 58.53 |
VINDHYATEL | EQ | 17-Jan-2024 | 2380.90 | 2370.00 | 2397.95 | 2335.00 | 2360.00 | 2354.30 | 2365.07 | 28391 | 671.47 | 2742 | 17373 | 61.19 |
VINEETLAB | BE | 17-Jan-2024 | 77.70 | 77.00 | 77.50 | 74.65 | 75.50 | 75.25 | 76.03 | 12395 | 9.42 | 143 | - | - |
VINNY | BE | 17-Jan-2024 | 4.20 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 114932 | 4.77 | 152 | - | - |
VINSYS | SM | 17-Jan-2024 | 286.95 | 285.00 | 285.90 | 276.50 | 276.50 | 276.50 | 280.69 | 13500 | 37.89 | 27 | 11000 | 81.48 |
VINYAS | SM | 17-Jan-2024 | 705.00 | 705.00 | 705.00 | 685.50 | 685.50 | 687.75 | 694.70 | 4000 | 27.79 | 5 | 4000 | 100.00 |
VINYLINDIA | EQ | 17-Jan-2024 | 451.70 | 452.00 | 459.00 | 442.70 | 445.00 | 446.30 | 451.27 | 48359 | 218.23 | 4257 | 16175 | 33.45 |
VIPCLOTHNG | EQ | 17-Jan-2024 | 47.20 | 45.50 | 47.40 | 45.50 | 46.45 | 46.30 | 46.63 | 244788 | 114.15 | 2011 | 146333 | 59.78 |
VIPIND | EQ | 17-Jan-2024 | 558.15 | 555.00 | 567.70 | 551.80 | 558.20 | 557.45 | 560.42 | 677103 | 3794.63 | 16419 | 415094 | 61.30 |
VIPULLTD | EQ | 17-Jan-2024 | 17.60 | 17.55 | 17.90 | 17.40 | 17.85 | 17.85 | 17.77 | 72294 | 12.84 | 246 | 66393 | 91.84 |
VIRINCHI | EQ | 17-Jan-2024 | 35.80 | 35.35 | 36.35 | 34.75 | 35.60 | 35.40 | 35.62 | 450996 | 160.66 | 1638 | 247917 | 54.97 |
VISAKAIND | EQ | 17-Jan-2024 | 102.90 | 102.80 | 106.55 | 100.10 | 102.20 | 102.40 | 103.87 | 922554 | 958.23 | 9709 | 387456 | 42.00 |
VISESHINFO | BE | 17-Jan-2024 | 0.85 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5790612 | 46.32 | 6787 | - | - |
VISHNU | EQ | 17-Jan-2024 | 329.95 | 327.00 | 331.45 | 325.00 | 330.00 | 328.45 | 327.50 | 110111 | 360.62 | 6635 | 65036 | 59.06 |
VISHNUINFR | SM | 17-Jan-2024 | 394.60 | 394.60 | 405.00 | 394.60 | 400.00 | 400.00 | 400.32 | 20000 | 80.06 | 10 | 14000 | 70.00 |
VISHWARAJ | EQ | 17-Jan-2024 | 16.75 | 16.70 | 16.80 | 16.55 | 16.65 | 16.65 | 16.65 | 1172760 | 195.26 | 2340 | 498048 | 42.47 |
VITAL | SM | 17-Jan-2024 | 90.05 | 90.05 | 90.05 | 88.00 | 90.00 | 90.00 | 88.96 | 22800 | 20.28 | 19 | 20400 | 89.47 |
VIVIANA | SM | 17-Jan-2024 | 274.05 | 274.00 | 287.75 | 274.00 | 287.75 | 287.75 | 286.40 | 24000 | 68.74 | 24 | 21000 | 87.50 |
VIVIDHA | BE | 17-Jan-2024 | 1.65 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1075762 | 17.21 | 1760 | - | - |
VLEGOV | EQ | 17-Jan-2024 | 64.45 | 65.95 | 67.65 | 62.15 | 66.50 | 66.40 | 65.29 | 775972 | 506.61 | 5065 | 414160 | 53.37 |
VLSFINANCE | EQ | 17-Jan-2024 | 216.25 | 211.00 | 216.25 | 210.55 | 212.10 | 212.30 | 213.50 | 73018 | 155.90 | 3091 | 39629 | 54.27 |
VMARCIND | SM | 17-Jan-2024 | 179.45 | 182.00 | 185.00 | 175.10 | 185.00 | 182.90 | 180.91 | 30000 | 54.27 | 29 | 26000 | 86.67 |
VMART | EQ | 17-Jan-2024 | 2079.50 | 2050.00 | 2117.00 | 2050.00 | 2110.85 | 2097.35 | 2085.60 | 17693 | 369.01 | 3639 | 9572 | 54.10 |
VOLTAMP | EQ | 17-Jan-2024 | 6799.60 | 6799.60 | 7123.00 | 6700.00 | 7123.00 | 7053.35 | 6982.72 | 42714 | 2982.60 | 17131 | 17951 | 42.03 |
VOLTAS | EQ | 17-Jan-2024 | 1051.40 | 1035.00 | 1061.95 | 1032.70 | 1055.00 | 1052.70 | 1051.78 | 1388891 | 14608.03 | 40779 | 982234 | 70.72 |
VPRPL | EQ | 17-Jan-2024 | 217.15 | 214.10 | 217.50 | 212.10 | 213.50 | 213.30 | 214.64 | 790715 | 1697.16 | 11831 | 306605 | 38.78 |
VRLLOG | EQ | 17-Jan-2024 | 714.75 | 711.20 | 720.35 | 704.00 | 719.00 | 714.55 | 712.04 | 34603 | 246.39 | 3474 | 17447 | 50.42 |
VSCL | SM | 17-Jan-2024 | 41.80 | 43.70 | 43.85 | 41.00 | 43.85 | 43.70 | 43.26 | 33000 | 14.28 | 11 | 30000 | 90.91 |
VSSL | EQ | 17-Jan-2024 | 215.45 | 214.90 | 216.55 | 208.05 | 211.40 | 210.35 | 211.90 | 152077 | 322.25 | 6632 | 84837 | 55.79 |
VSTIND | EQ | 17-Jan-2024 | 3623.30 | 3623.05 | 3652.35 | 3566.20 | 3604.00 | 3594.05 | 3604.99 | 11713 | 422.25 | 2826 | 5660 | 48.32 |
VSTTILLERS | EQ | 17-Jan-2024 | 3399.90 | 3409.95 | 3426.85 | 3318.35 | 3345.15 | 3344.70 | 3374.24 | 15663 | 528.51 | 3100 | 9059 | 57.84 |
VTL | EQ | 17-Jan-2024 | 405.35 | 400.00 | 405.85 | 397.30 | 401.00 | 400.10 | 401.26 | 205367 | 824.05 | 7621 | 105161 | 51.21 |
WABAG | EQ | 17-Jan-2024 | 637.10 | 634.85 | 636.25 | 615.20 | 624.25 | 621.70 | 623.84 | 611551 | 3815.07 | 31281 | 341734 | 55.88 |
WALCHANNAG | EQ | 17-Jan-2024 | 183.35 | 183.35 | 188.20 | 180.35 | 183.80 | 183.40 | 184.10 | 188298 | 346.65 | 2955 | 121211 | 64.37 |
WALPAR | SM | 17-Jan-2024 | 115.00 | 120.75 | 120.75 | 118.00 | 120.75 | 120.75 | 120.53 | 28000 | 33.75 | 14 | 28000 | 100.00 |
WANBURY | BE | 17-Jan-2024 | 139.95 | 140.00 | 142.45 | 140.00 | 142.45 | 142.45 | 141.32 | 126105 | 178.21 | 106 | - | - |
WEALTH | BE | 17-Jan-2024 | 441.65 | 450.50 | 450.50 | 431.40 | 440.05 | 444.40 | 445.60 | 2098 | 9.35 | 61 | - | - |
WEBELSOLAR | EQ | 17-Jan-2024 | 273.75 | 275.75 | 288.95 | 269.30 | 279.25 | 278.20 | 279.79 | 385074 | 1077.41 | 7485 | 146210 | 37.97 |
WEIZMANIND | BE | 17-Jan-2024 | 108.15 | 107.00 | 109.90 | 107.00 | 107.30 | 107.30 | 107.91 | 2746 | 2.96 | 58 | - | - |
WEL | EQ | 17-Jan-2024 | 355.35 | 354.95 | 354.95 | 340.10 | 341.00 | 345.75 | 349.03 | 1208 | 4.22 | 177 | 592 | 49.01 |
WELCORP | EQ | 17-Jan-2024 | 540.95 | 539.00 | 575.00 | 532.05 | 570.00 | 570.35 | 562.00 | 2228965 | 12526.86 | 47866 | 1432022 | 64.25 |
WELENT | EQ | 17-Jan-2024 | 329.60 | 329.60 | 332.60 | 323.60 | 327.60 | 326.30 | 327.63 | 134451 | 440.50 | 11055 | 61683 | 45.88 |
WELINV | BE | 17-Jan-2024 | 630.35 | 621.25 | 645.00 | 611.10 | 630.00 | 630.00 | 624.32 | 198 | 1.24 | 15 | - | - |
WELSPUNLIV | EQ | 17-Jan-2024 | 152.40 | 150.10 | 152.25 | 147.60 | 148.65 | 148.90 | 149.37 | 1206079 | 1801.52 | 15495 | 566651 | 46.98 |
WENDT | EQ | 17-Jan-2024 | 14103.40 | 14099.95 | 14229.40 | 14000.00 | 14191.00 | 14196.95 | 14147.41 | 398 | 56.31 | 240 | 258 | 64.82 |
WESTLIFE | EQ | 17-Jan-2024 | 865.45 | 867.60 | 867.60 | 845.00 | 862.75 | 859.80 | 859.83 | 105497 | 907.09 | 10394 | 44220 | 41.92 |
WEWIN | BE | 17-Jan-2024 | 70.10 | 68.70 | 71.50 | 68.70 | 71.50 | 71.50 | 69.42 | 60405 | 41.93 | 128 | - | - |
WHEELS | EQ | 17-Jan-2024 | 707.70 | 700.00 | 715.10 | 694.40 | 706.00 | 700.45 | 703.35 | 105346 | 740.95 | 6675 | 46191 | 43.85 |
WHIRLPOOL | EQ | 17-Jan-2024 | 1377.75 | 1374.85 | 1386.95 | 1362.00 | 1375.00 | 1378.80 | 1380.40 | 234430 | 3236.07 | 12419 | 175697 | 74.95 |
WILLAMAGOR | BE | 17-Jan-2024 | 35.50 | 36.25 | 36.25 | 34.40 | 35.00 | 35.20 | 35.51 | 6674 | 2.37 | 78 | - | - |
WINDLAS | EQ | 17-Jan-2024 | 463.80 | 463.50 | 485.00 | 458.10 | 480.00 | 479.05 | 473.63 | 132816 | 629.05 | 11147 | 56284 | 42.38 |
WINDMACHIN | EQ | 17-Jan-2024 | 82.40 | 81.10 | 83.90 | 81.00 | 83.50 | 82.15 | 82.35 | 53435 | 44.00 | 846 | 29498 | 55.20 |
WINSOME | BE | 17-Jan-2024 | 3.90 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 95104 | 3.66 | 125 | - | - |
WIPL | BE | 17-Jan-2024 | 187.50 | 187.50 | 188.00 | 180.20 | 186.95 | 180.75 | 183.34 | 4292 | 7.87 | 36 | - | - |
WIPRO | EQ | 17-Jan-2024 | 485.00 | 475.15 | 491.50 | 472.00 | 483.00 | 482.40 | 483.21 | 14334466 | 69265.41 | 178223 | 4324835 | 30.17 |
WOCKPHARMA | EQ | 17-Jan-2024 | 441.80 | 435.00 | 442.70 | 419.80 | 427.50 | 424.45 | 431.30 | 745510 | 3215.37 | 25263 | 389783 | 52.28 |
WOMANCART | ST | 17-Jan-2024 | 140.60 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 1600 | 2.25 | 1 | 1600 | 100.00 |
WONDERLA | EQ | 17-Jan-2024 | 909.50 | 897.00 | 903.80 | 884.10 | 899.00 | 889.05 | 892.68 | 42216 | 376.85 | 6217 | 27418 | 64.95 |
WORTH | EQ | 17-Jan-2024 | 121.85 | 120.90 | 124.80 | 120.70 | 121.50 | 121.30 | 122.22 | 24590 | 30.05 | 400 | 14123 | 57.43 |
WSI | EQ | 17-Jan-2024 | 119.65 | 117.55 | 122.95 | 116.95 | 121.00 | 120.25 | 120.18 | 36410 | 43.76 | 786 | 22917 | 62.94 |
WSTCSTPAPR | EQ | 17-Jan-2024 | 740.85 | 735.00 | 736.65 | 721.20 | 726.00 | 725.75 | 728.72 | 165403 | 1205.32 | 12801 | 64891 | 39.23 |
XCHANGING | EQ | 17-Jan-2024 | 114.30 | 112.75 | 115.70 | 110.00 | 113.25 | 112.80 | 113.52 | 749805 | 851.14 | 8722 | 261283 | 34.85 |
XELPMOC | EQ | 17-Jan-2024 | 132.95 | 130.75 | 140.95 | 128.50 | 130.50 | 130.95 | 134.18 | 168798 | 226.49 | 2998 | 86086 | 51.00 |
XPROINDIA | EQ | 17-Jan-2024 | 1125.30 | 1120.00 | 1155.00 | 1110.50 | 1129.00 | 1129.00 | 1129.37 | 52211 | 589.65 | 7331 | 24364 | 46.66 |
YAARI | BE | 17-Jan-2024 | 14.80 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 18874 | 2.66 | 46 | - | - |
YASHO | EQ | 17-Jan-2024 | 1629.55 | 1629.55 | 1650.90 | 1629.55 | 1645.00 | 1641.60 | 1641.83 | 13928 | 228.67 | 1984 | 7646 | 54.90 |
YATHARTH | EQ | 17-Jan-2024 | 373.95 | 373.00 | 374.75 | 368.75 | 370.50 | 370.40 | 370.96 | 198681 | 737.02 | 8736 | 117057 | 58.92 |
YATRA | EQ | 17-Jan-2024 | 179.80 | 179.20 | 180.85 | 169.25 | 171.25 | 171.90 | 173.83 | 1143277 | 1987.34 | 23645 | 750738 | 65.67 |
YCCL | SM | 17-Jan-2024 | 31.90 | 31.60 | 32.05 | 31.25 | 32.05 | 31.75 | 31.49 | 24000 | 7.56 | 8 | 15000 | 62.50 |
YESBANK | EQ | 17-Jan-2024 | 25.65 | 25.40 | 25.65 | 24.65 | 24.75 | 24.75 | 25.07 | 407818402 | 102240.81 | 195873 | 125294631 | 30.72 |
YUDIZ | SM | 17-Jan-2024 | 146.85 | 146.65 | 151.00 | 144.50 | 150.00 | 150.00 | 148.93 | 28800 | 42.89 | 28 | 26400 | 91.67 |
YUKEN | EQ | 17-Jan-2024 | 714.90 | 715.35 | 725.00 | 707.70 | 713.90 | 712.55 | 717.42 | 3866 | 27.74 | 515 | 2522 | 65.24 |
ZAGGLE | EQ | 17-Jan-2024 | 216.85 | 213.00 | 217.85 | 207.40 | 208.00 | 208.30 | 211.95 | 1079865 | 2288.83 | 17719 | 645293 | 59.76 |
ZEAL | SM | 17-Jan-2024 | 195.20 | 197.00 | 197.00 | 193.40 | 194.80 | 195.40 | 195.41 | 7800 | 15.24 | 13 | 5400 | 69.23 |
ZEEL | EQ | 17-Jan-2024 | 253.30 | 248.60 | 257.45 | 245.00 | 245.50 | 245.85 | 251.25 | 19673798 | 49431.11 | 109120 | 7994116 | 40.63 |
ZEELEARN | BE | 17-Jan-2024 | 8.05 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1397714 | 110.42 | 310 | - | - |
ZEEMEDIA | EQ | 17-Jan-2024 | 16.05 | 15.95 | 16.55 | 15.65 | 16.00 | 15.95 | 16.09 | 12962229 | 2085.58 | 7801 | 3198393 | 24.67 |
ZENITHEXPO | EQ | 17-Jan-2024 | 152.65 | 152.85 | 159.45 | 148.40 | 159.00 | 156.75 | 155.00 | 8884 | 13.77 | 915 | 3301 | 37.16 |
ZENITHSTL | BE | 17-Jan-2024 | 6.95 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 79513 | 5.57 | 151 | - | - |
ZENSARTECH | EQ | 17-Jan-2024 | 572.95 | 566.95 | 579.90 | 560.90 | 577.00 | 575.70 | 569.40 | 986550 | 5617.44 | 39827 | 448890 | 45.50 |
ZENTEC | EQ | 17-Jan-2024 | 772.75 | 761.00 | 782.80 | 760.00 | 767.50 | 767.30 | 770.02 | 170165 | 1310.30 | 8098 | 96788 | 56.88 |
ZFCVINDIA | EQ | 17-Jan-2024 | 16588.20 | 16425.00 | 16726.05 | 16272.55 | 16592.00 | 16661.40 | 16515.34 | 4908 | 810.57 | 2547 | 2373 | 48.35 |
ZIMLAB | EQ | 17-Jan-2024 | 111.90 | 109.30 | 113.35 | 109.15 | 110.75 | 111.05 | 111.47 | 207670 | 231.50 | 2749 | 112844 | 54.34 |
ZODIAC | BE | 17-Jan-2024 | 332.40 | 325.75 | 325.75 | 325.75 | 325.75 | 325.75 | 325.75 | 3335 | 10.86 | 166 | - | - |
ZODIACLOTH | EQ | 17-Jan-2024 | 135.15 | 135.00 | 135.55 | 131.35 | 133.30 | 131.95 | 133.20 | 32874 | 43.79 | 1918 | 19137 | 58.21 |
ZOMATO | EQ | 17-Jan-2024 | 133.55 | 132.40 | 132.40 | 126.75 | 128.50 | 127.40 | 128.27 | 76780526 | 98483.12 | 272361 | 46517639 | 60.59 |
ZOTA | EQ | 17-Jan-2024 | 487.60 | 485.00 | 492.45 | 478.00 | 490.50 | 487.10 | 486.16 | 27989 | 136.07 | 2027 | 14976 | 53.51 |
ZUARI | EQ | 17-Jan-2024 | 228.85 | 226.75 | 236.20 | 218.85 | 231.40 | 231.35 | 231.46 | 822562 | 1903.93 | 21965 | 326564 | 39.70 |
ZUARIIND | EQ | 17-Jan-2024 | 235.95 | 232.80 | 242.90 | 224.15 | 238.85 | 239.75 | 236.84 | 375129 | 888.47 | 16284 | 137070 | 36.54 |
ZYDUSLIFE | EQ | 17-Jan-2024 | 706.85 | 705.90 | 711.00 | 698.80 | 711.00 | 709.70 | 707.05 | 918668 | 6495.42 | 32897 | 442312 | 48.15 |
ZYDUSWELL | EQ | 17-Jan-2024 | 1643.30 | 1626.00 | 1640.90 | 1610.00 | 1613.00 | 1617.15 | 1624.79 | 19117 | 310.61 | 3703 | 9973 | 52.17 |