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 | 28-Feb-2020 | 32.80 | 33.00 | 33.00 | 31.00 | 32.00 | 31.20 | 31.66 | 30794 | 9.75 | 358 | 20873 | 67.78 |
21STCENMGM | EQ | 28-Feb-2020 | 12.55 | 12.55 | 12.80 | 12.30 | 12.30 | 12.30 | 12.76 | 53363 | 6.81 | 11 | 52463 | 98.31 |
3IINFOTECH | EQ | 28-Feb-2020 | 2.00 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | 1.93 | 1253563 | 24.14 | 879 | 727166 | 58.01 |
3MINDIA | EQ | 28-Feb-2020 | 20565.15 | 20350.00 | 20999.70 | 20300.00 | 20551.00 | 20575.25 | 20699.61 | 4602 | 952.60 | 2465 | 1871 | 40.66 |
3PLAND | EQ | 28-Feb-2020 | 4.50 | 4.50 | 4.70 | 4.30 | 4.55 | 4.55 | 4.35 | 1211 | 0.05 | 18 | 1056 | 87.20 |
5PAISA | EQ | 28-Feb-2020 | 167.35 | 159.95 | 165.00 | 155.00 | 155.00 | 158.90 | 160.38 | 16669 | 26.73 | 530 | 10000 | 59.99 |
63MOONS | EQ | 28-Feb-2020 | 93.80 | 92.00 | 92.25 | 88.10 | 88.30 | 88.70 | 89.70 | 71246 | 63.91 | 1276 | 47401 | 66.53 |
726GS2029 | GS | 28-Feb-2020 | 92.00 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 100 | 0.10 | 1 | 100 | 100.00 |
732GS2024 | GS | 28-Feb-2020 | 95.55 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 200 | 0.18 | 1 | 200 | 100.00 |
737GS2023 | GS | 28-Feb-2020 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 200 | 0.17 | 1 | 200 | 100.00 |
769GS2043 | GS | 28-Feb-2020 | 101.00 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 50 | 0.05 | 1 | 50 | 100.00 |
A2ZINFRA | EQ | 28-Feb-2020 | 4.55 | 4.50 | 4.65 | 4.45 | 4.50 | 4.50 | 4.59 | 226361 | 10.38 | 334 | 165016 | 72.90 |
AARON | SM | 28-Feb-2020 | 48.90 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 3300 | 1.56 | 1 | 3300 | 100.00 |
AARTIDRUGS | EQ | 28-Feb-2020 | 764.55 | 740.00 | 744.95 | 670.10 | 699.20 | 692.95 | 706.63 | 144137 | 1018.52 | 9273 | 59110 | 41.01 |
AARTIIND | EQ | 28-Feb-2020 | 990.15 | 981.00 | 996.25 | 951.00 | 980.00 | 976.05 | 979.12 | 265240 | 2597.01 | 21192 | 140562 | 52.99 |
AARVEEDEN | EQ | 28-Feb-2020 | 12.90 | 12.90 | 12.95 | 11.65 | 12.50 | 12.20 | 12.21 | 3338 | 0.41 | 91 | 2403 | 71.99 |
AAVAS | EQ | 28-Feb-2020 | 1902.90 | 1870.00 | 1898.50 | 1860.00 | 1898.50 | 1878.85 | 1875.12 | 39474 | 740.18 | 2821 | 26413 | 66.91 |
ABAN | EQ | 28-Feb-2020 | 21.60 | 22.10 | 22.10 | 20.00 | 20.25 | 20.25 | 20.71 | 84736 | 17.55 | 1025 | 57472 | 67.82 |
ABB | EQ | 28-Feb-2020 | 1198.60 | 1188.00 | 1195.00 | 1175.00 | 1185.10 | 1185.00 | 1186.63 | 39171 | 464.82 | 2436 | 28335 | 72.34 |
ABBOTINDIA | EQ | 28-Feb-2020 | 16185.10 | 15900.00 | 16109.30 | 15455.00 | 15720.00 | 15718.95 | 15820.06 | 21702 | 3433.27 | 5824 | 11418 | 52.61 |
ABCAPITAL | EQ | 28-Feb-2020 | 81.30 | 79.80 | 79.80 | 77.30 | 77.50 | 77.50 | 78.16 | 2795666 | 2185.14 | 39701 | 1692696 | 60.55 |
ABFRL | EQ | 28-Feb-2020 | 261.80 | 255.90 | 260.50 | 250.00 | 252.00 | 251.40 | 255.15 | 1266990 | 3232.68 | 29367 | 959359 | 75.72 |
ABSLBANETF | EQ | 28-Feb-2020 | 300.09 | 295.29 | 295.29 | 292.00 | 292.00 | 292.00 | 292.81 | 60 | 0.18 | 8 | 56 | 93.33 |
ABSLFTQVDG | MF | 28-Feb-2020 | 9.00 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 40000 | 3.74 | 1 | 40000 | 100.00 |
ABSLNN50ET | EQ | 28-Feb-2020 | 277.54 | 272.75 | 272.75 | 267.85 | 267.85 | 267.85 | 268.86 | 133 | 0.36 | 6 | 104 | 78.20 |
ACC | EQ | 28-Feb-2020 | 1383.35 | 1363.35 | 1364.75 | 1312.05 | 1321.05 | 1320.85 | 1341.95 | 594201 | 7973.87 | 21889 | 145242 | 24.44 |
ACCELYA | EQ | 28-Feb-2020 | 1078.45 | 1076.75 | 1076.75 | 1032.00 | 1071.95 | 1045.95 | 1052.30 | 15290 | 160.90 | 699 | 12788 | 83.64 |
ACCURACY | SM | 28-Feb-2020 | 22.40 | 22.40 | 22.40 | 21.30 | 22.40 | 22.40 | 21.95 | 115200 | 25.29 | 21 | 108800 | 94.44 |
ACE | EQ | 28-Feb-2020 | 70.35 | 70.00 | 71.00 | 66.65 | 70.40 | 70.05 | 68.97 | 191218 | 131.88 | 1744 | 100700 | 52.66 |
ADANIENT | EQ | 28-Feb-2020 | 234.15 | 221.00 | 226.80 | 217.00 | 217.50 | 218.65 | 221.29 | 3364181 | 7444.74 | 18914 | 489311 | 14.54 |
ADANIGAS | EQ | 28-Feb-2020 | 147.25 | 137.50 | 139.95 | 125.30 | 134.75 | 134.05 | 132.15 | 31903550 | 42161.59 | 149197 | 10730819 | 33.64 |
ADANIGREEN | EQ | 28-Feb-2020 | 163.00 | 154.85 | 160.00 | 154.85 | 154.85 | 154.95 | 155.85 | 1655841 | 2580.64 | 14645 | 1021228 | 61.67 |
ADANIPORTS | EQ | 28-Feb-2020 | 353.70 | 347.00 | 348.65 | 339.20 | 344.85 | 342.20 | 343.99 | 4299292 | 14788.98 | 39508 | 2037570 | 47.39 |
ADANIPOWER | EQ | 28-Feb-2020 | 52.80 | 51.00 | 51.70 | 46.50 | 47.60 | 47.30 | 48.58 | 12816929 | 6226.80 | 23633 | 2914482 | 22.74 |
ADANITRANS | EQ | 28-Feb-2020 | 253.45 | 240.10 | 254.80 | 225.00 | 250.10 | 251.90 | 241.73 | 603405 | 1458.62 | 14342 | 230619 | 38.22 |
ADFFOODS | EQ | 28-Feb-2020 | 284.05 | 277.00 | 277.00 | 262.00 | 266.00 | 264.40 | 269.04 | 32428 | 87.24 | 962 | 22853 | 70.47 |
ADHUNIKIND | EQ | 28-Feb-2020 | 35.65 | 35.70 | 37.30 | 33.90 | 33.90 | 34.05 | 34.31 | 2154 | 0.74 | 89 | 1513 | 70.24 |
ADLABS | BE | 28-Feb-2020 | 3.80 | 3.90 | 3.90 | 3.65 | 3.65 | 3.65 | 3.73 | 42445 | 1.58 | 109 | - | - |
ADORWELD | EQ | 28-Feb-2020 | 301.95 | 300.00 | 300.00 | 281.55 | 295.30 | 296.00 | 292.05 | 4569 | 13.34 | 445 | 2557 | 55.96 |
ADROITINFO | BE | 28-Feb-2020 | 6.30 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 6.54 | 5547 | 0.36 | 18 | - | - |
ADSL | BE | 28-Feb-2020 | 19.05 | 19.00 | 19.00 | 18.10 | 18.10 | 18.10 | 18.26 | 41110 | 7.51 | 127 | - | - |
ADVANIHOTR | EQ | 28-Feb-2020 | 53.25 | 52.55 | 52.55 | 50.00 | 51.00 | 51.00 | 50.99 | 6856 | 3.50 | 131 | 5732 | 83.61 |
ADVENZYMES | EQ | 28-Feb-2020 | 158.30 | 156.00 | 156.00 | 152.00 | 152.50 | 152.40 | 153.65 | 75093 | 115.38 | 1909 | 58098 | 77.37 |
AEGISCHEM | EQ | 28-Feb-2020 | 233.65 | 228.85 | 232.40 | 218.75 | 226.50 | 223.30 | 226.25 | 442149 | 1000.38 | 9371 | 259143 | 58.61 |
AFFLE | EQ | 28-Feb-2020 | 2084.05 | 2000.00 | 2042.20 | 1726.00 | 1833.55 | 1798.90 | 1896.23 | 345075 | 6543.42 | 35999 | 115597 | 33.50 |
AGARIND | EQ | 28-Feb-2020 | 75.40 | 74.80 | 74.80 | 68.00 | 71.00 | 71.55 | 71.36 | 16900 | 12.06 | 384 | 12667 | 74.95 |
AGCNET | EQ | 28-Feb-2020 | 441.15 | 451.95 | 451.95 | 419.10 | 421.00 | 422.15 | 434.75 | 70856 | 308.05 | 2951 | 35620 | 50.27 |
AGRITECH | EQ | 28-Feb-2020 | 40.30 | 38.10 | 40.00 | 38.00 | 38.00 | 38.35 | 38.44 | 10665 | 4.10 | 194 | 5386 | 50.50 |
AGROPHOS | EQ | 28-Feb-2020 | 14.75 | 14.10 | 14.90 | 14.05 | 14.05 | 14.05 | 14.15 | 115085 | 16.29 | 399 | 86252 | 74.95 |
AHLADA | SM | 28-Feb-2020 | 58.00 | 54.50 | 54.95 | 54.50 | 54.95 | 54.95 | 54.73 | 2000 | 1.09 | 2 | 1000 | 50.00 |
AHLEAST | EQ | 28-Feb-2020 | 191.40 | 195.00 | 195.00 | 180.10 | 187.05 | 186.05 | 186.65 | 681 | 1.27 | 337 | 314 | 46.11 |
AHLUCONT | EQ | 28-Feb-2020 | 365.70 | 364.00 | 364.00 | 340.00 | 350.00 | 350.00 | 350.57 | 70797 | 248.19 | 2824 | 65389 | 92.36 |
AHLWEST | EQ | 28-Feb-2020 | 339.45 | 327.00 | 340.00 | 326.15 | 330.00 | 328.05 | 331.75 | 732 | 2.43 | 252 | 283 | 38.66 |
AIAENG | EQ | 28-Feb-2020 | 1837.20 | 1788.65 | 1824.05 | 1740.25 | 1799.00 | 1788.65 | 1777.41 | 33646 | 598.03 | 5337 | 19685 | 58.51 |
AIONJSW | EQ | 28-Feb-2020 | 13.95 | 13.65 | 13.85 | 13.30 | 13.40 | 13.35 | 13.42 | 100932 | 13.54 | 293 | 67398 | 66.78 |
AIRAN | EQ | 28-Feb-2020 | 12.00 | 11.65 | 12.95 | 11.50 | 11.60 | 11.60 | 12.05 | 2937 | 0.35 | 40 | 1777 | 60.50 |
AIROLAM | SM | 28-Feb-2020 | 22.00 | 17.80 | 21.95 | 17.80 | 21.95 | 21.45 | 20.23 | 9000 | 1.82 | 3 | 3000 | 33.33 |
AJANTPHARM | EQ | 28-Feb-2020 | 1399.75 | 1393.00 | 1408.20 | 1360.00 | 1379.05 | 1385.15 | 1381.99 | 155079 | 2143.18 | 11831 | 35314 | 22.77 |
AJMERA | EQ | 28-Feb-2020 | 102.40 | 100.15 | 102.00 | 95.10 | 95.30 | 95.75 | 97.36 | 51170 | 49.82 | 1127 | 36219 | 70.78 |
AJOONI | SM | 28-Feb-2020 | 10.95 | 10.45 | 11.00 | 10.45 | 10.80 | 10.80 | 10.74 | 20000 | 2.15 | 4 | 12000 | 60.00 |
AKSHARCHEM | EQ | 28-Feb-2020 | 302.00 | 297.00 | 297.00 | 265.80 | 277.00 | 275.90 | 282.72 | 22462 | 63.50 | 790 | 14673 | 65.32 |
AKSHOPTFBR | EQ | 28-Feb-2020 | 5.85 | 5.85 | 5.85 | 5.60 | 5.60 | 5.65 | 5.66 | 363584 | 20.57 | 457 | 252370 | 69.41 |
AKZOINDIA | EQ | 28-Feb-2020 | 2309.45 | 2261.10 | 2398.00 | 2225.05 | 2371.00 | 2350.55 | 2355.59 | 57516 | 1354.84 | 9188 | 28258 | 49.13 |
ALANKIT | EQ | 28-Feb-2020 | 16.05 | 14.70 | 16.70 | 14.70 | 16.35 | 16.55 | 15.88 | 305608 | 48.52 | 865 | 138608 | 45.35 |
ALBERTDAVD | EQ | 28-Feb-2020 | 427.80 | 416.95 | 418.00 | 394.95 | 404.10 | 404.10 | 405.11 | 11962 | 48.46 | 1024 | 6117 | 51.14 |
ALBK | EQ | 28-Feb-2020 | 13.00 | 12.15 | 12.60 | 10.70 | 11.25 | 11.30 | 11.59 | 4627169 | 536.13 | 7358 | 2158119 | 46.64 |
ALCHEM | BE | 28-Feb-2020 | 0.85 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5700 | 0.05 | 6 | - | - |
ALEMBICLTD | EQ | 28-Feb-2020 | 49.10 | 47.50 | 49.00 | 47.10 | 47.80 | 48.10 | 48.14 | 81557 | 39.27 | 2975 | 52916 | 64.88 |
ALICON | EQ | 28-Feb-2020 | 313.10 | 299.75 | 304.00 | 280.00 | 288.00 | 283.85 | 289.38 | 3229 | 9.34 | 296 | 2293 | 71.01 |
ALKALI | EQ | 28-Feb-2020 | 45.55 | 44.20 | 44.90 | 41.10 | 43.00 | 43.00 | 43.16 | 7138 | 3.08 | 152 | 5433 | 76.11 |
ALKEM | EQ | 28-Feb-2020 | 2641.60 | 2561.00 | 2648.00 | 2561.00 | 2625.00 | 2625.50 | 2608.90 | 97832 | 2552.34 | 13033 | 61457 | 62.82 |
ALKYLAMINE | EQ | 28-Feb-2020 | 1608.15 | 1530.00 | 1564.00 | 1468.95 | 1560.05 | 1511.15 | 1507.01 | 73221 | 1103.45 | 7702 | 35855 | 48.97 |
ALLCARGO | EQ | 28-Feb-2020 | 111.60 | 108.00 | 111.70 | 105.10 | 109.00 | 108.65 | 107.91 | 252584 | 272.56 | 2721 | 173081 | 68.52 |
ALLSEC | EQ | 28-Feb-2020 | 261.35 | 261.35 | 261.35 | 242.20 | 257.00 | 257.05 | 254.12 | 2370 | 6.02 | 193 | 1749 | 73.80 |
ALMONDZ | EQ | 28-Feb-2020 | 16.65 | 16.15 | 16.70 | 15.85 | 16.65 | 16.55 | 16.32 | 8090 | 1.32 | 26 | 5990 | 74.04 |
ALOKINDS | BE | 28-Feb-2020 | 13.15 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 49547 | 6.19 | 217 | - | - |
ALPA | EQ | 28-Feb-2020 | 17.65 | 17.95 | 17.95 | 16.35 | 16.50 | 16.55 | 16.83 | 20065 | 3.38 | 201 | 12979 | 64.68 |
ALPHAGEO | EQ | 28-Feb-2020 | 203.90 | 197.00 | 199.70 | 185.80 | 191.50 | 190.85 | 194.84 | 66912 | 130.37 | 2301 | 29253 | 43.72 |
ALPSINDUS | BE | 28-Feb-2020 | 0.85 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1539 | 0.01 | 6 | - | - |
AMARAJABAT | EQ | 28-Feb-2020 | 680.95 | 668.00 | 668.00 | 631.95 | 641.80 | 637.70 | 641.74 | 1710769 | 10978.68 | 38913 | 689621 | 40.31 |
AMBER | EQ | 28-Feb-2020 | 1409.75 | 1370.05 | 1385.00 | 1314.65 | 1375.00 | 1371.20 | 1358.89 | 117765 | 1600.30 | 8864 | 67509 | 57.33 |
AMBIKCO | EQ | 28-Feb-2020 | 804.35 | 795.10 | 800.00 | 777.05 | 790.00 | 785.95 | 787.20 | 4558 | 35.88 | 518 | 3564 | 78.19 |
AMBUJACEM | EQ | 28-Feb-2020 | 211.60 | 207.75 | 209.40 | 203.25 | 208.20 | 205.05 | 205.95 | 7650031 | 15755.12 | 35084 | 5083493 | 66.45 |
AMDIND | EQ | 28-Feb-2020 | 15.85 | 15.85 | 16.20 | 15.15 | 15.75 | 15.50 | 15.67 | 7825 | 1.23 | 69 | 3970 | 50.73 |
AMJLAND | EQ | 28-Feb-2020 | 19.50 | 19.50 | 19.80 | 18.30 | 19.10 | 19.45 | 18.85 | 37104 | 6.99 | 180 | 31254 | 84.23 |
AMRUTANJAN | EQ | 28-Feb-2020 | 478.25 | 453.00 | 476.00 | 451.00 | 465.70 | 461.95 | 462.07 | 42428 | 196.05 | 4115 | 22736 | 53.59 |
ANANTRAJ | EQ | 28-Feb-2020 | 29.35 | 29.35 | 29.35 | 26.75 | 27.65 | 27.85 | 27.96 | 126855 | 35.47 | 1517 | 77701 | 61.25 |
ANDHRABANK | EQ | 28-Feb-2020 | 14.50 | 14.15 | 14.35 | 12.65 | 13.25 | 13.45 | 13.58 | 1153291 | 156.58 | 3514 | 638225 | 55.34 |
ANDHRACEMT | EQ | 28-Feb-2020 | 2.00 | 1.95 | 2.00 | 1.80 | 1.90 | 1.85 | 1.86 | 149630 | 2.78 | 180 | 97406 | 65.10 |
ANDHRSUGAR | EQ | 28-Feb-2020 | 264.60 | 260.50 | 266.50 | 257.30 | 261.40 | 259.15 | 259.62 | 32168 | 83.51 | 817 | 20735 | 64.46 |
ANDPAPER | EQ | 28-Feb-2020 | 259.60 | 263.00 | 263.00 | 243.10 | 255.00 | 255.15 | 255.02 | 4165 | 10.62 | 248 | 2748 | 65.98 |
ANIKINDS | BE | 28-Feb-2020 | 8.20 | 8.20 | 8.60 | 7.80 | 7.80 | 7.80 | 8.16 | 6177 | 0.50 | 27 | - | - |
ANKITMETAL | BE | 28-Feb-2020 | 0.55 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1471 | 0.01 | 10 | - | - |
ANSALAPI | EQ | 28-Feb-2020 | 6.15 | 6.00 | 6.20 | 5.85 | 5.95 | 5.95 | 5.88 | 66567 | 3.92 | 107 | 64457 | 96.83 |
ANSALHSG | BE | 28-Feb-2020 | 4.75 | 4.70 | 4.70 | 4.55 | 4.55 | 4.55 | 4.56 | 13761 | 0.63 | 32 | - | - |
ANTGRAPHIC | BE | 28-Feb-2020 | 0.65 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 0.60 | 27855 | 0.17 | 9 | - | - |
ANUP | EQ | 28-Feb-2020 | 541.25 | 533.00 | 546.65 | 486.15 | 500.00 | 511.95 | 523.75 | 119828 | 627.60 | 3777 | 102804 | 85.79 |
APARINDS | EQ | 28-Feb-2020 | 369.00 | 371.00 | 378.00 | 340.10 | 353.00 | 353.60 | 355.40 | 69230 | 246.05 | 8693 | 44524 | 64.31 |
APCL | EQ | 28-Feb-2020 | 145.50 | 145.00 | 145.00 | 135.30 | 136.10 | 136.05 | 138.09 | 5457 | 7.54 | 186 | 3828 | 70.15 |
APCOTEXIND | EQ | 28-Feb-2020 | 114.15 | 112.00 | 113.50 | 101.75 | 105.65 | 103.90 | 106.11 | 125091 | 132.73 | 2721 | 96696 | 77.30 |
APEX | EQ | 28-Feb-2020 | 294.05 | 272.00 | 282.70 | 261.75 | 274.00 | 271.35 | 272.29 | 421259 | 1147.06 | 11617 | 98330 | 23.34 |
APLAPOLLO | EQ | 28-Feb-2020 | 1980.15 | 1944.05 | 1965.05 | 1900.00 | 1930.00 | 1943.50 | 1935.53 | 30661 | 593.45 | 3137 | 20387 | 66.49 |
APLLTD | EQ | 28-Feb-2020 | 652.50 | 646.80 | 646.80 | 613.00 | 632.50 | 629.95 | 627.83 | 187570 | 1177.62 | 5672 | 121581 | 64.82 |
APOLLO | EQ | 28-Feb-2020 | 77.10 | 76.20 | 76.25 | 72.15 | 73.90 | 73.35 | 73.74 | 36828 | 27.16 | 702 | 18273 | 49.62 |
APOLLOHOSP | EQ | 28-Feb-2020 | 1795.40 | 1780.50 | 1799.75 | 1726.10 | 1748.00 | 1735.80 | 1774.60 | 1234826 | 21913.27 | 51695 | 491459 | 39.80 |
APOLLOPIPE | EQ | 28-Feb-2020 | 433.60 | 420.00 | 433.00 | 405.75 | 420.05 | 420.15 | 418.43 | 10714 | 44.83 | 1005 | 7930 | 74.02 |
APOLLOTYRE | EQ | 28-Feb-2020 | 150.30 | 146.00 | 147.00 | 141.00 | 142.70 | 142.80 | 144.57 | 6020812 | 8704.24 | 47087 | 2206141 | 36.64 |
APOLSINHOT | EQ | 28-Feb-2020 | 573.10 | 566.00 | 570.00 | 520.10 | 526.00 | 525.90 | 532.44 | 5490 | 29.23 | 411 | 4387 | 79.91 |
APTECHT | EQ | 28-Feb-2020 | 128.15 | 123.00 | 124.35 | 115.70 | 117.00 | 117.60 | 120.56 | 161234 | 194.39 | 3602 | 64964 | 40.29 |
ARCHIDPLY | EQ | 28-Feb-2020 | 19.50 | 19.00 | 20.60 | 15.85 | 19.90 | 19.65 | 19.19 | 6036 | 1.16 | 226 | 3905 | 64.70 |
ARCHIES | EQ | 28-Feb-2020 | 13.25 | 12.95 | 13.80 | 12.65 | 13.15 | 13.05 | 13.15 | 41903 | 5.51 | 233 | 36409 | 86.89 |
ARCOTECH | BE | 28-Feb-2020 | 1.30 | 1.30 | 1.35 | 1.25 | 1.25 | 1.25 | 1.28 | 16751 | 0.21 | 29 | - | - |
ARENTERP | EQ | 28-Feb-2020 | 16.30 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 782 | 0.13 | 12 | 782 | 100.00 |
ARIES | EQ | 28-Feb-2020 | 57.00 | 57.00 | 57.00 | 53.05 | 56.50 | 54.95 | 54.12 | 33483 | 18.12 | 536 | 20877 | 62.35 |
ARIHANT | EQ | 28-Feb-2020 | 19.35 | 20.95 | 20.95 | 17.50 | 18.50 | 18.45 | 18.88 | 595 | 0.11 | 20 | 152 | 25.55 |
ARIHANTSUP | EQ | 28-Feb-2020 | 24.65 | 24.65 | 24.65 | 23.50 | 24.45 | 24.45 | 24.38 | 166 | 0.04 | 8 | 159 | 95.78 |
ARMANFIN | EQ | 28-Feb-2020 | 1002.75 | 923.60 | 971.05 | 881.50 | 925.00 | 923.95 | 933.76 | 25676 | 239.75 | 2017 | 15401 | 59.98 |
AROGRANITE | EQ | 28-Feb-2020 | 30.35 | 30.20 | 30.20 | 28.00 | 28.25 | 28.40 | 28.65 | 17362 | 4.97 | 396 | 12801 | 73.73 |
ARROWGREEN | BE | 28-Feb-2020 | 37.65 | 37.50 | 38.45 | 35.85 | 38.20 | 37.50 | 37.05 | 2753 | 1.02 | 81 | - | - |
ARSHIYA | EQ | 28-Feb-2020 | 14.25 | 14.15 | 14.80 | 13.10 | 14.40 | 13.60 | 13.60 | 28430 | 3.87 | 206 | 16434 | 57.81 |
ARSSINFRA | EQ | 28-Feb-2020 | 14.30 | 14.20 | 15.40 | 12.60 | 15.40 | 14.15 | 13.90 | 46150 | 6.41 | 236 | 29637 | 64.22 |
ARTEMISMED | EQ | 28-Feb-2020 | 198.15 | 198.10 | 212.00 | 198.10 | 212.00 | 211.20 | 200.53 | 1180 | 2.37 | 21 | 1145 | 97.03 |
ARVIND | EQ | 28-Feb-2020 | 38.60 | 37.90 | 38.50 | 36.90 | 37.50 | 37.30 | 37.37 | 908897 | 339.66 | 5871 | 687336 | 75.62 |
ARVINDFASN | EQ | 28-Feb-2020 | 350.10 | 338.55 | 349.95 | 335.00 | 345.05 | 345.75 | 342.45 | 129188 | 442.41 | 1757 | 116965 | 90.54 |
ARVSMART | EQ | 28-Feb-2020 | 83.80 | 83.95 | 86.40 | 80.45 | 86.40 | 83.90 | 82.43 | 38885 | 32.05 | 705 | 30751 | 79.08 |
ASAHIINDIA | EQ | 28-Feb-2020 | 256.25 | 254.80 | 254.80 | 242.00 | 250.00 | 249.20 | 247.48 | 63514 | 157.18 | 878 | 49536 | 77.99 |
ASAHISONG | EQ | 28-Feb-2020 | 136.65 | 130.00 | 136.00 | 130.00 | 136.00 | 134.75 | 133.41 | 18540 | 24.73 | 422 | 14299 | 77.13 |
ASAL | EQ | 28-Feb-2020 | 21.05 | 20.15 | 20.80 | 19.50 | 19.80 | 19.80 | 20.06 | 12883 | 2.58 | 215 | 9284 | 72.06 |
ASALCBR | EQ | 28-Feb-2020 | 232.60 | 221.35 | 225.85 | 215.10 | 221.00 | 217.90 | 220.25 | 24073 | 53.02 | 1075 | 15920 | 66.13 |
ASHAPURMIN | EQ | 28-Feb-2020 | 34.05 | 33.00 | 33.00 | 32.35 | 32.35 | 32.35 | 32.41 | 17645 | 5.72 | 162 | 15229 | 86.31 |
ASHIANA | EQ | 28-Feb-2020 | 102.30 | 100.00 | 103.20 | 97.05 | 102.05 | 102.05 | 101.75 | 105877 | 107.73 | 1088 | 73817 | 69.72 |
ASHIMASYN | EQ | 28-Feb-2020 | 6.15 | 6.35 | 6.40 | 5.50 | 5.65 | 5.85 | 6.02 | 28854 | 1.74 | 205 | 23276 | 80.67 |
ASHOKA | EQ | 28-Feb-2020 | 93.15 | 89.20 | 91.70 | 88.00 | 90.45 | 90.35 | 89.95 | 509207 | 458.03 | 8493 | 245841 | 48.28 |
ASHOKLEY | EQ | 28-Feb-2020 | 76.00 | 73.00 | 73.95 | 69.50 | 69.95 | 69.90 | 71.09 | 35814841 | 25459.72 | 131132 | 8794335 | 24.56 |
ASIANHOTNR | EQ | 28-Feb-2020 | 74.30 | 73.00 | 76.30 | 65.00 | 68.00 | 68.05 | 66.75 | 43886 | 29.30 | 459 | 37373 | 85.16 |
ASIANPAINT | EQ | 28-Feb-2020 | 1843.80 | 1820.00 | 1842.10 | 1783.15 | 1810.00 | 1797.95 | 1805.79 | 2964119 | 53525.86 | 104123 | 1546134 | 52.16 |
ASIANTILES | EQ | 28-Feb-2020 | 259.95 | 254.00 | 254.00 | 240.00 | 248.00 | 247.85 | 248.55 | 90697 | 225.42 | 4673 | 34867 | 38.44 |
ASPINWALL | EQ | 28-Feb-2020 | 133.10 | 133.95 | 134.00 | 123.50 | 131.00 | 130.35 | 128.79 | 6878 | 8.86 | 147 | 6465 | 94.00 |
ASTEC | EQ | 28-Feb-2020 | 471.30 | 460.05 | 489.35 | 440.25 | 478.10 | 471.45 | 461.87 | 20602 | 95.15 | 991 | 14929 | 72.46 |
ASTERDM | EQ | 28-Feb-2020 | 168.85 | 164.00 | 168.00 | 161.00 | 162.70 | 162.40 | 164.16 | 115194 | 189.10 | 2710 | 76509 | 66.42 |
ASTRAL | EQ | 28-Feb-2020 | 1168.30 | 1158.80 | 1158.80 | 1125.00 | 1151.00 | 1144.40 | 1146.32 | 168840 | 1935.45 | 7707 | 145464 | 86.15 |
ASTRAMICRO | EQ | 28-Feb-2020 | 91.70 | 90.90 | 90.90 | 87.10 | 87.50 | 87.50 | 89.23 | 351965 | 314.06 | 2025 | 256500 | 72.88 |
ASTRAZEN | EQ | 28-Feb-2020 | 2666.40 | 2608.70 | 2645.00 | 2550.00 | 2581.00 | 2578.20 | 2582.72 | 14169 | 365.95 | 2276 | 7232 | 51.04 |
ASTRON | EQ | 28-Feb-2020 | 37.50 | 37.00 | 37.10 | 34.50 | 36.60 | 35.45 | 35.74 | 62296 | 22.26 | 447 | 46197 | 74.16 |
ATFL | EQ | 28-Feb-2020 | 667.00 | 641.05 | 654.85 | 635.20 | 640.00 | 640.60 | 641.89 | 13111 | 84.16 | 676 | 9656 | 73.65 |
ATLANTA | EQ | 28-Feb-2020 | 5.20 | 5.00 | 5.35 | 4.95 | 5.20 | 5.00 | 5.03 | 17264 | 0.87 | 114 | 13565 | 78.57 |
ATLASCYCLE | BE | 28-Feb-2020 | 45.50 | 44.15 | 45.00 | 43.50 | 44.35 | 43.85 | 44.18 | 2442 | 1.08 | 40 | - | - |
ATUL | EQ | 28-Feb-2020 | 4970.05 | 4940.00 | 5200.00 | 4801.00 | 5180.00 | 5143.65 | 5001.80 | 38366 | 1918.99 | 9680 | 23500 | 61.25 |
ATULAUTO | EQ | 28-Feb-2020 | 233.15 | 228.00 | 230.05 | 222.20 | 228.00 | 225.40 | 225.04 | 27541 | 61.98 | 870 | 16664 | 60.51 |
AUBANK | EQ | 28-Feb-2020 | 1179.65 | 1164.95 | 1180.00 | 1140.00 | 1150.10 | 1162.90 | 1157.37 | 1179172 | 13647.42 | 57317 | 825079 | 69.97 |
AURIONPRO | EQ | 28-Feb-2020 | 40.65 | 40.00 | 40.75 | 36.10 | 39.80 | 39.95 | 39.80 | 27919 | 11.11 | 704 | 19104 | 68.43 |
AUROPHARMA | EQ | 28-Feb-2020 | 519.50 | 513.30 | 513.60 | 496.90 | 505.30 | 505.50 | 507.04 | 4558189 | 23112.06 | 58152 | 1397379 | 30.66 |
AUSOMENT | BE | 28-Feb-2020 | 35.65 | 34.05 | 35.00 | 33.90 | 35.00 | 35.00 | 34.85 | 405 | 0.14 | 8 | - | - |
AUTOAXLES | EQ | 28-Feb-2020 | 717.00 | 711.00 | 711.00 | 685.00 | 695.00 | 688.15 | 694.33 | 5955 | 41.35 | 649 | 3932 | 66.03 |
AUTOIND | BE | 28-Feb-2020 | 20.20 | 20.20 | 20.20 | 19.20 | 19.20 | 19.20 | 19.37 | 5514 | 1.07 | 33 | - | - |
AUTOLITIND | EQ | 28-Feb-2020 | 18.95 | 18.95 | 19.05 | 17.45 | 18.50 | 18.20 | 18.15 | 1914 | 0.35 | 82 | 1662 | 86.83 |
AVADHSUGAR | EQ | 28-Feb-2020 | 237.75 | 232.00 | 232.00 | 216.20 | 219.90 | 218.85 | 222.72 | 104363 | 232.44 | 2551 | 53239 | 51.01 |
AVANTIFEED | EQ | 28-Feb-2020 | 482.05 | 456.00 | 469.00 | 435.00 | 465.90 | 462.70 | 455.35 | 1060460 | 4828.77 | 32794 | 303232 | 28.59 |
AVSL | SM | 28-Feb-2020 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3000 | 1.05 | 1 | 3000 | 100.00 |
AVTNPL | EQ | 28-Feb-2020 | 38.05 | 37.40 | 38.00 | 35.45 | 35.75 | 35.80 | 36.08 | 244424 | 88.20 | 1275 | 166273 | 68.03 |
AXISBANK | EQ | 28-Feb-2020 | 735.85 | 718.90 | 724.70 | 691.00 | 701.00 | 697.30 | 705.99 | 16428944 | 115987.25 | 184431 | 9049624 | 55.08 |
AXISCADES | BE | 28-Feb-2020 | 55.00 | 53.75 | 54.40 | 52.25 | 53.00 | 52.80 | 53.12 | 21603 | 11.48 | 189 | - | - |
AXISGOLD | EQ | 28-Feb-2020 | 3724.45 | 3769.95 | 3814.00 | 3702.25 | 3710.15 | 3722.50 | 3735.40 | 1462 | 54.61 | 254 | 918 | 62.79 |
AXISNIFTY | EQ | 28-Feb-2020 | 1201.70 | 1201.00 | 1323.42 | 1161.99 | 1270.00 | 1256.00 | 1194.35 | 1323 | 15.80 | 141 | 1080 | 81.63 |
AYMSYNTEX | EQ | 28-Feb-2020 | 29.85 | 29.80 | 30.45 | 28.00 | 29.65 | 29.20 | 28.54 | 12431 | 3.55 | 144 | 9045 | 72.76 |
BAGFILMS | BE | 28-Feb-2020 | 1.60 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | 1.55 | 23373 | 0.36 | 44 | - | - |
BAJAJ-AUTO | EQ | 28-Feb-2020 | 2936.60 | 2890.00 | 2915.00 | 2850.45 | 2888.00 | 2890.00 | 2888.98 | 925702 | 26743.37 | 43040 | 583465 | 63.03 |
BAJAJCON | EQ | 28-Feb-2020 | 192.70 | 190.00 | 193.70 | 186.80 | 190.00 | 192.30 | 191.18 | 209920 | 401.33 | 3275 | 145634 | 69.38 |
BAJAJELEC | EQ | 28-Feb-2020 | 436.75 | 425.00 | 426.95 | 398.60 | 407.40 | 403.30 | 416.90 | 157405 | 656.22 | 4309 | 86792 | 55.14 |
BAJAJFINSV | EQ | 28-Feb-2020 | 9408.00 | 9270.50 | 9286.55 | 8825.05 | 9100.00 | 9050.75 | 9068.63 | 537852 | 48775.81 | 59749 | 131801 | 24.51 |
BAJAJHIND | EQ | 28-Feb-2020 | 5.45 | 5.30 | 5.40 | 4.95 | 5.10 | 5.10 | 5.20 | 1517908 | 78.87 | 1586 | 1127494 | 74.28 |
BAJAJHLDNG | EQ | 28-Feb-2020 | 3456.25 | 3408.90 | 3430.00 | 3350.80 | 3385.00 | 3386.65 | 3385.01 | 21849 | 739.59 | 5244 | 12158 | 55.65 |
BAJFINANCE | EQ | 28-Feb-2020 | 4759.80 | 4640.00 | 4640.00 | 4311.75 | 4500.00 | 4465.85 | 4480.74 | 4941410 | 221411.92 | 260097 | 1870622 | 37.86 |
BALAJITELE | EQ | 28-Feb-2020 | 51.65 | 50.55 | 58.60 | 49.50 | 50.00 | 50.10 | 51.00 | 128496 | 65.53 | 1432 | 34940 | 27.19 |
BALAMINES | EQ | 28-Feb-2020 | 451.85 | 445.25 | 445.25 | 404.45 | 408.00 | 408.90 | 420.02 | 104083 | 437.17 | 3509 | 55549 | 53.37 |
BALAXI | EQ | 28-Feb-2020 | 111.70 | 101.50 | 110.50 | 100.55 | 103.45 | 102.10 | 102.06 | 2099 | 2.14 | 209 | 1142 | 54.41 |
BALKRISHNA | EQ | 28-Feb-2020 | 16.00 | 16.00 | 16.00 | 15.20 | 15.20 | 15.55 | 15.42 | 7536 | 1.16 | 45 | 3757 | 49.85 |
BALKRISIND | EQ | 28-Feb-2020 | 1173.40 | 1140.00 | 1145.00 | 1087.80 | 1094.00 | 1096.40 | 1116.98 | 920255 | 10279.04 | 25778 | 215987 | 23.47 |
BALLARPUR | BE | 28-Feb-2020 | 0.50 | 0.45 | 0.50 | 0.45 | 0.45 | 0.45 | 0.45 | 1124038 | 5.07 | 165 | - | - |
BALMLAWRIE | EQ | 28-Feb-2020 | 103.95 | 102.65 | 104.40 | 100.60 | 102.70 | 102.15 | 102.11 | 129691 | 132.42 | 2016 | 81036 | 62.48 |
BALPHARMA | EQ | 28-Feb-2020 | 40.55 | 40.90 | 42.95 | 38.00 | 38.75 | 39.05 | 39.79 | 22115 | 8.80 | 517 | 14280 | 64.57 |
BALRAMCHIN | EQ | 28-Feb-2020 | 146.60 | 142.00 | 146.90 | 137.00 | 145.00 | 142.80 | 141.53 | 1237492 | 1751.45 | 18382 | 610018 | 49.29 |
BANARBEADS | EQ | 28-Feb-2020 | 33.15 | 33.05 | 34.70 | 30.65 | 30.65 | 31.05 | 31.26 | 2244 | 0.70 | 72 | 1837 | 81.86 |
BANARISUG | EQ | 28-Feb-2020 | 1357.90 | 1303.35 | 1319.00 | 1261.00 | 1290.00 | 1292.25 | 1289.27 | 727 | 9.37 | 158 | 340 | 46.77 |
BANCOINDIA | EQ | 28-Feb-2020 | 89.60 | 88.00 | 88.45 | 85.00 | 85.45 | 85.80 | 86.34 | 38987 | 33.66 | 911 | 24399 | 62.58 |
BANDHANBNK | EQ | 28-Feb-2020 | 398.80 | 385.20 | 388.75 | 370.00 | 382.85 | 383.50 | 382.98 | 12490831 | 47837.05 | 152112 | 8082656 | 64.71 |
BANG | EQ | 28-Feb-2020 | 18.35 | 18.60 | 18.65 | 17.45 | 17.85 | 17.85 | 17.96 | 4132 | 0.74 | 84 | 1377 | 33.33 |
BANKBARODA | EQ | 28-Feb-2020 | 78.30 | 76.40 | 77.60 | 73.30 | 76.70 | 76.30 | 75.96 | 34963801 | 26556.93 | 75067 | 7153586 | 20.46 |
BANKBEES | EQ | 28-Feb-2020 | 307.42 | 303.00 | 304.85 | 295.78 | 298.90 | 296.72 | 298.76 | 301214 | 899.92 | 4386 | 250094 | 83.03 |
BANKINDIA | EQ | 28-Feb-2020 | 55.30 | 53.55 | 53.75 | 50.30 | 50.50 | 51.05 | 51.88 | 1960487 | 1017.06 | 12656 | 705952 | 36.01 |
BANSWRAS | BE | 28-Feb-2020 | 128.30 | 127.00 | 127.00 | 121.90 | 121.95 | 121.95 | 121.98 | 24112 | 29.41 | 91 | - | - |
BARTRONICS | BE | 28-Feb-2020 | 1.05 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 1.01 | 1297 | 0.01 | 3 | - | - |
BASF | EQ | 28-Feb-2020 | 1065.50 | 1050.00 | 1115.00 | 982.05 | 1049.00 | 1026.85 | 1066.44 | 941148 | 10036.78 | 56396 | 118814 | 12.62 |
BASML | EQ | 28-Feb-2020 | 111.70 | 110.00 | 110.00 | 100.00 | 103.00 | 102.00 | 102.72 | 1028 | 1.06 | 79 | 852 | 82.88 |
BATAINDIA | EQ | 28-Feb-2020 | 1673.00 | 1640.00 | 1674.40 | 1600.00 | 1670.00 | 1650.65 | 1641.08 | 715808 | 11746.96 | 27423 | 239971 | 33.52 |
BAYERCROP | EQ | 28-Feb-2020 | 4324.95 | 4320.00 | 4489.00 | 4150.00 | 4462.95 | 4382.05 | 4254.65 | 46498 | 1978.33 | 5457 | 39172 | 84.24 |
BBL | EQ | 28-Feb-2020 | 777.15 | 768.05 | 780.00 | 753.00 | 767.50 | 762.15 | 767.27 | 5596 | 42.94 | 603 | 3568 | 63.76 |
BBTC | EQ | 28-Feb-2020 | 1098.60 | 1063.60 | 1078.00 | 1052.95 | 1068.00 | 1069.45 | 1067.04 | 45702 | 487.66 | 2645 | 30001 | 65.64 |
BCG | BE | 28-Feb-2020 | 4.75 | 4.70 | 4.75 | 4.55 | 4.60 | 4.55 | 4.57 | 326221 | 14.91 | 226 | - | - |
BCONCEPTS | SM | 28-Feb-2020 | 26.65 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 21000 | 5.32 | 7 | 15000 | 71.43 |
BCP | BE | 28-Feb-2020 | 19.35 | 18.40 | 19.90 | 18.40 | 18.40 | 18.45 | 18.83 | 37725 | 7.10 | 79 | - | - |
BDL | EQ | 28-Feb-2020 | 312.80 | 287.10 | 293.35 | 272.25 | 274.00 | 274.15 | 282.69 | 260609 | 736.73 | 9526 | 105947 | 40.65 |
BEARDSELL | BE | 28-Feb-2020 | 7.10 | 7.10 | 7.10 | 6.75 | 7.00 | 7.00 | 6.83 | 655 | 0.04 | 6 | - | - |
BEDMUTHA | BE | 28-Feb-2020 | 14.15 | 13.50 | 13.75 | 13.45 | 13.50 | 13.50 | 13.49 | 7200 | 0.97 | 14 | - | - |
BEL | EQ | 28-Feb-2020 | 77.45 | 76.55 | 76.55 | 72.85 | 74.15 | 73.95 | 74.13 | 17444050 | 12930.59 | 70481 | 7760088 | 44.49 |
BEML | EQ | 28-Feb-2020 | 789.00 | 757.00 | 772.00 | 735.30 | 750.00 | 745.85 | 746.89 | 297640 | 2223.04 | 11606 | 52805 | 17.74 |
BEPL | EQ | 28-Feb-2020 | 42.85 | 42.00 | 42.05 | 41.00 | 41.30 | 41.15 | 41.26 | 246576 | 101.73 | 2968 | 150374 | 60.98 |
BERGEPAINT | EQ | 28-Feb-2020 | 577.30 | 569.00 | 587.90 | 550.55 | 570.00 | 566.55 | 562.36 | 2788503 | 15681.46 | 44028 | 1138396 | 40.82 |
BETA | SM | 28-Feb-2020 | 64.00 | 59.65 | 60.05 | 59.65 | 59.75 | 59.75 | 59.86 | 8000 | 4.79 | 9 | 6400 | 80.00 |
BFINVEST | EQ | 28-Feb-2020 | 318.20 | 310.05 | 315.95 | 295.15 | 299.00 | 306.25 | 307.96 | 60735 | 187.04 | 2591 | 29108 | 47.93 |
BFUTILITIE | EQ | 28-Feb-2020 | 301.05 | 293.00 | 293.00 | 270.95 | 270.95 | 272.90 | 282.37 | 187624 | 529.79 | 6093 | 81891 | 43.65 |
BGLOBAL | BE | 28-Feb-2020 | 1.25 | 1.20 | 1.30 | 1.20 | 1.25 | 1.25 | 1.20 | 16977 | 0.20 | 10 | - | - |
BGRENERGY | EQ | 28-Feb-2020 | 37.60 | 36.60 | 36.60 | 34.30 | 34.50 | 34.65 | 35.44 | 193219 | 68.47 | 1532 | 112502 | 58.23 |
BHAGERIA | EQ | 28-Feb-2020 | 140.85 | 139.00 | 139.00 | 119.20 | 120.50 | 124.60 | 128.82 | 67334 | 86.74 | 1432 | 47561 | 70.63 |
BHAGYANGR | EQ | 28-Feb-2020 | 19.05 | 18.10 | 19.20 | 18.00 | 18.00 | 18.10 | 18.24 | 3822 | 0.70 | 86 | 2966 | 77.60 |
BHAGYAPROP | EQ | 28-Feb-2020 | 23.50 | 23.00 | 23.00 | 20.75 | 22.50 | 22.50 | 22.04 | 532 | 0.12 | 16 | 506 | 95.11 |
BHANDARI | EQ | 28-Feb-2020 | 1.10 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | 1.03 | 68520 | 0.71 | 189 | 49710 | 72.55 |
BHARATFORG | EQ | 28-Feb-2020 | 461.60 | 450.00 | 450.00 | 422.70 | 436.10 | 435.40 | 434.21 | 2250396 | 9771.53 | 45025 | 889755 | 39.54 |
BHARATGEAR | BE | 28-Feb-2020 | 41.65 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | 39.61 | 4815 | 1.91 | 65 | - | - |
BHARATRAS | EQ | 28-Feb-2020 | 7473.60 | 7354.00 | 7393.80 | 7012.00 | 7220.00 | 7201.00 | 7168.28 | 6738 | 483.00 | 2098 | 3125 | 46.38 |
BHARATWIRE | EQ | 28-Feb-2020 | 25.95 | 25.80 | 25.80 | 24.35 | 25.50 | 24.90 | 25.02 | 47024 | 11.76 | 402 | 36011 | 76.58 |
BHARTIARTL | EQ | 28-Feb-2020 | 531.65 | 524.90 | 528.40 | 513.50 | 522.45 | 523.50 | 521.51 | 16622086 | 86686.28 | 204419 | 9263055 | 55.73 |
BHEL | EQ | 28-Feb-2020 | 32.60 | 31.70 | 31.70 | 30.30 | 30.40 | 30.60 | 30.87 | 21837210 | 6741.60 | 35499 | 6155449 | 28.19 |
BIGBLOC | BE | 28-Feb-2020 | 36.55 | 36.50 | 36.50 | 34.75 | 34.75 | 34.75 | 35.13 | 2353 | 0.83 | 11 | - | - |
BIL | EQ | 28-Feb-2020 | 134.10 | 135.00 | 135.00 | 130.00 | 131.00 | 131.40 | 132.52 | 395 | 0.52 | 125 | 205 | 51.90 |
BILENERGY | EQ | 28-Feb-2020 | 0.50 | 0.55 | 0.55 | 0.50 | 0.55 | 0.55 | 0.53 | 3698033 | 19.74 | 620 | 3282812 | 88.77 |
BINDALAGRO | EQ | 28-Feb-2020 | 11.20 | 11.75 | 11.75 | 10.25 | 10.60 | 10.45 | 10.52 | 20694 | 2.18 | 112 | 18010 | 87.03 |
BIOCON | EQ | 28-Feb-2020 | 298.90 | 292.45 | 294.90 | 285.00 | 289.50 | 286.90 | 290.72 | 5345967 | 15541.56 | 51734 | 2337802 | 43.73 |
BIOFILCHEM | BE | 28-Feb-2020 | 8.35 | 8.25 | 8.25 | 7.95 | 8.00 | 8.00 | 7.95 | 7193 | 0.57 | 32 | - | - |
BIRLACABLE | EQ | 28-Feb-2020 | 42.90 | 42.90 | 42.90 | 38.80 | 40.00 | 40.05 | 40.34 | 67299 | 27.15 | 1255 | 35917 | 53.37 |
BIRLACORPN | EQ | 28-Feb-2020 | 718.00 | 718.00 | 718.00 | 685.00 | 690.00 | 692.55 | 695.70 | 111251 | 773.98 | 4668 | 74164 | 66.66 |
BIRLAMONEY | EQ | 28-Feb-2020 | 34.05 | 33.30 | 33.75 | 32.50 | 32.80 | 32.85 | 33.04 | 109802 | 36.28 | 912 | 71861 | 65.45 |
BIRLATYRE | EQ | 28-Feb-2020 | 6.75 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 7615 | 0.49 | 42 | 7615 | 100.00 |
BLBLIMITED | EQ | 28-Feb-2020 | 3.60 | 3.60 | 3.70 | 3.20 | 3.50 | 3.50 | 3.45 | 13816 | 0.48 | 33 | 10080 | 72.96 |
BLISSGVS | EQ | 28-Feb-2020 | 124.25 | 124.00 | 128.45 | 99.40 | 99.40 | 99.40 | 111.36 | 646473 | 719.94 | 3907 | 414356 | 64.09 |
BLKASHYAP | EQ | 28-Feb-2020 | 7.60 | 7.50 | 7.50 | 6.70 | 7.05 | 7.20 | 7.32 | 150294 | 11.01 | 167 | 144681 | 96.27 |
BLS | EQ | 28-Feb-2020 | 66.75 | 65.20 | 65.20 | 61.20 | 62.80 | 62.10 | 62.29 | 28185 | 17.56 | 537 | 20354 | 72.22 |
BLUEBLENDS | BZ | 28-Feb-2020 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1000 | 0.01 | 1 | - | - |
BLUEDART | EQ | 28-Feb-2020 | 2825.70 | 2768.20 | 2778.00 | 2666.70 | 2777.90 | 2748.50 | 2721.21 | 19302 | 525.25 | 7125 | 10315 | 53.44 |
BLUESTARCO | EQ | 28-Feb-2020 | 843.80 | 829.95 | 830.00 | 790.00 | 803.00 | 802.55 | 805.99 | 123538 | 995.71 | 5389 | 86238 | 69.81 |
BODALCHEM | EQ | 28-Feb-2020 | 73.80 | 72.00 | 73.05 | 68.45 | 72.10 | 69.90 | 70.15 | 321921 | 225.84 | 2444 | 214846 | 66.74 |
BOMDYEING | EQ | 28-Feb-2020 | 74.75 | 71.00 | 72.40 | 68.75 | 69.50 | 69.05 | 70.31 | 1460836 | 1027.15 | 9201 | 637269 | 43.62 |
BORORENEW | EQ | 28-Feb-2020 | 197.55 | 191.15 | 194.65 | 180.00 | 184.00 | 181.95 | 186.35 | 175667 | 327.35 | 2719 | 114106 | 64.96 |
BOSCHLTD | EQ | 28-Feb-2020 | 13169.10 | 12774.00 | 12863.10 | 12010.00 | 12140.00 | 12128.45 | 12400.77 | 35280 | 4374.99 | 11741 | 12049 | 34.15 |
BPCL | EQ | 28-Feb-2020 | 444.05 | 438.90 | 438.90 | 420.50 | 422.70 | 426.35 | 430.00 | 6099513 | 26227.90 | 67659 | 1975201 | 32.38 |
BPL | EQ | 28-Feb-2020 | 18.10 | 17.75 | 17.95 | 16.80 | 16.90 | 16.90 | 17.32 | 79666 | 13.80 | 561 | 47294 | 59.37 |
BRFL | EQ | 28-Feb-2020 | 4.10 | 4.15 | 4.45 | 4.05 | 4.05 | 4.05 | 4.20 | 62512 | 2.62 | 152 | 52891 | 84.61 |
BRIGADE | EQ | 28-Feb-2020 | 233.30 | 225.20 | 241.95 | 221.00 | 229.30 | 231.55 | 229.34 | 577067 | 1323.47 | 14871 | 384967 | 66.71 |
BRITANNIA | EQ | 28-Feb-2020 | 3026.05 | 2983.00 | 3020.00 | 2917.00 | 2962.00 | 2970.20 | 2957.70 | 619510 | 18323.26 | 58671 | 288978 | 46.65 |
BRITANNIA | N2 | 28-Feb-2020 | 31.97 | 31.51 | 32.05 | 31.51 | 32.00 | 31.99 | 31.97 | 31276 | 10.00 | 144 | 31086 | 99.39 |
BRNL | EQ | 28-Feb-2020 | 56.00 | 56.00 | 56.00 | 51.55 | 52.75 | 52.40 | 52.71 | 8074 | 4.26 | 253 | 4846 | 60.02 |
BROOKS | EQ | 28-Feb-2020 | 24.10 | 23.25 | 23.95 | 22.00 | 22.25 | 22.60 | 22.92 | 27204 | 6.24 | 339 | 19484 | 71.62 |
BSE | EQ | 28-Feb-2020 | 469.30 | 460.00 | 465.00 | 450.10 | 452.00 | 453.00 | 457.55 | 272325 | 1246.02 | 15032 | 188995 | 69.40 |
BSHSL | SM | 28-Feb-2020 | 100.00 | 110.30 | 110.30 | 99.20 | 99.20 | 99.20 | 103.50 | 3600 | 3.73 | 3 | 2400 | 66.67 |
BSL | EQ | 28-Feb-2020 | 30.95 | 28.45 | 30.90 | 28.20 | 30.00 | 29.10 | 29.34 | 10234 | 3.00 | 197 | 5385 | 52.62 |
BSLGOLDETF | EQ | 28-Feb-2020 | 3927.15 | 3990.00 | 4134.00 | 3852.00 | 3880.00 | 3882.05 | 3945.54 | 909 | 35.86 | 199 | 561 | 61.72 |
BSLNIFTY | EQ | 28-Feb-2020 | 126.97 | 124.10 | 124.10 | 121.86 | 122.73 | 122.43 | 123.01 | 3505 | 4.31 | 23 | 3478 | 99.23 |
BSOFT | EQ | 28-Feb-2020 | 100.25 | 97.00 | 98.90 | 87.15 | 88.00 | 89.70 | 93.59 | 2158209 | 2019.88 | 15920 | 1082542 | 50.16 |
BURNPUR | EQ | 28-Feb-2020 | 1.00 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 0.98 | 75112 | 0.73 | 70 | 50802 | 67.63 |
BUTTERFLY | EQ | 28-Feb-2020 | 188.20 | 186.70 | 186.70 | 177.35 | 184.00 | 181.95 | 182.00 | 34742 | 63.23 | 1225 | 16492 | 47.47 |
BVCL | BE | 28-Feb-2020 | 12.10 | 11.50 | 11.65 | 11.50 | 11.60 | 11.65 | 11.62 | 604 | 0.07 | 6 | - | - |
BYKE | EQ | 28-Feb-2020 | 15.95 | 15.50 | 18.00 | 15.30 | 16.00 | 16.20 | 16.11 | 67492 | 10.87 | 352 | 37358 | 55.35 |
CADILAHC | EQ | 28-Feb-2020 | 261.45 | 258.45 | 265.75 | 254.25 | 259.00 | 260.05 | 261.94 | 2349628 | 6154.59 | 34338 | 680545 | 28.96 |
CALSOFT | EQ | 28-Feb-2020 | 12.90 | 13.40 | 13.40 | 12.05 | 13.30 | 13.10 | 12.75 | 18241 | 2.33 | 159 | 6478 | 35.51 |
CAMLINFINE | EQ | 28-Feb-2020 | 78.05 | 75.00 | 75.25 | 70.25 | 70.45 | 70.70 | 72.97 | 867554 | 633.07 | 9079 | 420967 | 48.52 |
CANBK | EQ | 28-Feb-2020 | 155.55 | 150.00 | 150.70 | 140.15 | 142.30 | 143.70 | 146.99 | 9479531 | 13933.89 | 41822 | 1295488 | 13.67 |
CANDC | BZ | 28-Feb-2020 | 1.70 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | 1.72 | 539 | 0.01 | 7 | - | - |
CANFINHOME | EQ | 28-Feb-2020 | 505.05 | 501.15 | 503.50 | 490.10 | 500.00 | 500.05 | 499.78 | 515552 | 2576.64 | 12617 | 381614 | 74.02 |
CANTABIL | EQ | 28-Feb-2020 | 325.70 | 325.00 | 325.00 | 297.00 | 306.30 | 304.75 | 309.75 | 75949 | 235.25 | 1224 | 47861 | 63.02 |
CAPACITE | EQ | 28-Feb-2020 | 173.85 | 169.80 | 170.90 | 156.10 | 160.50 | 159.40 | 162.03 | 77619 | 125.76 | 2292 | 57735 | 74.38 |
CAPLIPOINT | EQ | 28-Feb-2020 | 320.75 | 318.25 | 318.25 | 282.30 | 303.00 | 299.10 | 305.70 | 135366 | 413.81 | 6927 | 74221 | 54.83 |
CAPTRUST | EQ | 28-Feb-2020 | 99.00 | 96.05 | 102.90 | 96.00 | 96.00 | 96.95 | 98.58 | 765 | 0.75 | 31 | 651 | 85.10 |
CARBORUNIV | EQ | 28-Feb-2020 | 337.90 | 330.00 | 338.65 | 321.00 | 327.00 | 325.25 | 332.39 | 259967 | 864.11 | 4117 | 200949 | 77.30 |
CAREERP | EQ | 28-Feb-2020 | 152.90 | 149.00 | 149.00 | 141.15 | 142.05 | 142.40 | 144.43 | 102438 | 147.95 | 2213 | 61461 | 60.00 |
CARERATING | EQ | 28-Feb-2020 | 497.65 | 475.00 | 485.00 | 474.05 | 477.00 | 476.15 | 480.50 | 122983 | 590.93 | 4654 | 48179 | 39.18 |
CASTEXTECH | BE | 28-Feb-2020 | 0.40 | 0.40 | 0.45 | 0.35 | 0.40 | 0.40 | 0.42 | 207437 | 0.87 | 52 | - | - |
CASTROLIND | EQ | 28-Feb-2020 | 148.40 | 144.25 | 152.70 | 140.30 | 144.20 | 146.70 | 144.18 | 2265579 | 3266.47 | 25978 | 1352975 | 59.72 |
CCHHL | EQ | 28-Feb-2020 | 2.65 | 2.60 | 2.65 | 2.55 | 2.55 | 2.55 | 2.56 | 13405 | 0.34 | 22 | 12662 | 94.46 |
CCL | EQ | 28-Feb-2020 | 236.75 | 231.10 | 239.00 | 223.05 | 235.95 | 234.40 | 230.68 | 198585 | 458.10 | 7545 | 110280 | 55.53 |
CDSL | EQ | 28-Feb-2020 | 285.70 | 278.00 | 278.05 | 263.50 | 264.50 | 265.00 | 271.51 | 892784 | 2424.01 | 15746 | 442034 | 49.51 |
CEATLTD | EQ | 28-Feb-2020 | 1012.75 | 984.90 | 1044.40 | 976.10 | 1020.55 | 1021.20 | 1004.23 | 101461 | 1018.90 | 6042 | 43582 | 42.95 |
CEBBCO | EQ | 28-Feb-2020 | 13.60 | 12.55 | 13.90 | 12.55 | 13.70 | 13.60 | 13.36 | 22106 | 2.95 | 206 | 18419 | 83.32 |
CELEBRITY | EQ | 28-Feb-2020 | 5.10 | 4.95 | 5.30 | 4.70 | 4.75 | 4.75 | 4.86 | 7560 | 0.37 | 71 | 6122 | 80.98 |
CELESTIAL | BE | 28-Feb-2020 | 2.05 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4387 | 0.09 | 10 | - | - |
CENTENKA | EQ | 28-Feb-2020 | 161.75 | 161.60 | 163.20 | 158.35 | 159.55 | 159.70 | 159.85 | 31893 | 50.98 | 514 | 22280 | 69.86 |
CENTEXT | EQ | 28-Feb-2020 | 2.45 | 2.40 | 2.45 | 2.35 | 2.40 | 2.40 | 2.41 | 41125 | 0.99 | 53 | 35847 | 87.17 |
CENTRALBK | EQ | 28-Feb-2020 | 16.10 | 15.90 | 15.90 | 15.35 | 15.80 | 15.60 | 15.59 | 502648 | 78.38 | 1788 | 283696 | 56.44 |
CENTRUM | EQ | 28-Feb-2020 | 19.20 | 18.70 | 19.30 | 18.15 | 18.45 | 18.70 | 18.57 | 141126 | 26.20 | 436 | 115896 | 82.12 |
CENTUM | EQ | 28-Feb-2020 | 350.00 | 333.00 | 336.10 | 307.10 | 329.00 | 323.75 | 321.38 | 7630 | 24.52 | 1033 | 3895 | 51.05 |
CENTURYPLY | EQ | 28-Feb-2020 | 160.25 | 158.30 | 158.30 | 150.00 | 157.00 | 156.80 | 154.32 | 241213 | 372.25 | 10314 | 176982 | 73.37 |
CENTURYTEX | EQ | 28-Feb-2020 | 542.80 | 532.00 | 532.40 | 503.35 | 504.70 | 506.75 | 515.92 | 1203242 | 6207.78 | 20409 | 132035 | 10.97 |
CERA | EQ | 28-Feb-2020 | 2415.30 | 2375.00 | 2535.00 | 2356.95 | 2459.90 | 2492.25 | 2470.28 | 13648 | 337.14 | 2604 | 7156 | 52.43 |
CEREBRAINT | BE | 28-Feb-2020 | 38.95 | 37.10 | 38.75 | 37.05 | 37.05 | 37.05 | 37.12 | 76230 | 28.30 | 150 | - | - |
CESC | EQ | 28-Feb-2020 | 664.15 | 644.55 | 658.00 | 631.55 | 642.50 | 646.95 | 646.93 | 559323 | 3618.40 | 14832 | 226435 | 40.48 |
CESCVENT | EQ | 28-Feb-2020 | 285.55 | 280.00 | 280.00 | 272.00 | 273.05 | 274.60 | 275.65 | 25215 | 69.50 | 682 | 15553 | 61.68 |
CGCL | EQ | 28-Feb-2020 | 210.45 | 209.95 | 213.60 | 199.00 | 206.00 | 206.25 | 206.38 | 336662 | 694.80 | 3704 | 31822 | 9.45 |
CGPOWER | EQ | 28-Feb-2020 | 7.00 | 6.70 | 7.05 | 6.65 | 7.00 | 7.00 | 6.83 | 490066 | 33.47 | 1575 | 336061 | 68.57 |
CHALET | EQ | 28-Feb-2020 | 323.90 | 319.90 | 379.95 | 285.00 | 329.40 | 328.50 | 331.64 | 143338 | 475.37 | 11562 | 75957 | 52.99 |
CHAMBLFERT | EQ | 28-Feb-2020 | 149.30 | 147.40 | 147.40 | 139.00 | 140.15 | 140.90 | 142.20 | 604985 | 860.31 | 8859 | 470273 | 77.73 |
CHEMBOND | EQ | 28-Feb-2020 | 197.45 | 198.50 | 198.50 | 185.95 | 189.90 | 189.75 | 190.53 | 6646 | 12.66 | 352 | 4670 | 70.27 |
CHEMFAB | EQ | 28-Feb-2020 | 164.55 | 151.55 | 168.70 | 151.55 | 168.65 | 167.80 | 163.51 | 4839 | 7.91 | 111 | 3910 | 80.80 |
CHENNPETRO | EQ | 28-Feb-2020 | 105.45 | 96.95 | 102.90 | 96.95 | 101.80 | 101.20 | 101.22 | 269420 | 272.70 | 4451 | 159627 | 59.25 |
CHOLAFIN | EQ | 28-Feb-2020 | 314.55 | 308.60 | 315.65 | 300.55 | 307.20 | 306.50 | 306.78 | 2260806 | 6935.73 | 64136 | 1175471 | 51.99 |
CHOLAHLDNG | EQ | 28-Feb-2020 | 538.40 | 506.00 | 539.00 | 501.35 | 506.35 | 513.00 | 527.33 | 229595 | 1210.72 | 10289 | 182519 | 79.50 |
CIGNITITEC | EQ | 28-Feb-2020 | 269.45 | 269.25 | 269.25 | 255.00 | 258.00 | 258.40 | 259.62 | 12540 | 32.56 | 1020 | 8401 | 66.99 |
CIMMCO | EQ | 28-Feb-2020 | 18.30 | 18.90 | 18.95 | 17.30 | 17.50 | 17.60 | 17.67 | 16488 | 2.91 | 165 | 14211 | 86.19 |
CINELINE | EQ | 28-Feb-2020 | 32.50 | 31.70 | 32.05 | 27.10 | 28.30 | 28.05 | 28.70 | 102606 | 29.45 | 923 | 72769 | 70.92 |
CINEVISTA | EQ | 28-Feb-2020 | 6.00 | 5.60 | 5.95 | 5.55 | 5.60 | 5.60 | 5.72 | 3265 | 0.19 | 22 | 2613 | 80.03 |
CIPLA | EQ | 28-Feb-2020 | 421.20 | 413.00 | 416.45 | 398.05 | 405.05 | 402.10 | 407.59 | 4200936 | 17122.63 | 86522 | 1963818 | 46.75 |
CKFSL | BE | 28-Feb-2020 | 0.35 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 0.31 | 270453 | 0.84 | 48 | - | - |
CKPLEISURE | SM | 28-Feb-2020 | 5.50 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 5.55 | 52000 | 2.89 | 9 | 52000 | 100.00 |
CLEDUCATE | EQ | 28-Feb-2020 | 60.10 | 59.00 | 60.00 | 58.60 | 58.75 | 59.10 | 59.54 | 5552 | 3.31 | 106 | 4199 | 75.63 |
CLNINDIA | EQ | 28-Feb-2020 | 382.80 | 371.00 | 377.00 | 345.00 | 345.15 | 349.35 | 361.13 | 107950 | 389.84 | 5369 | 53673 | 49.72 |
CMICABLES | EQ | 28-Feb-2020 | 30.90 | 30.55 | 30.65 | 29.40 | 29.40 | 29.40 | 29.65 | 23263 | 6.90 | 266 | 20726 | 89.09 |
CNOVAPETRO | BE | 28-Feb-2020 | 5.60 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 549 | 0.03 | 7 | - | - |
COALINDIA | EQ | 28-Feb-2020 | 174.10 | 171.55 | 171.80 | 166.75 | 167.75 | 168.40 | 169.17 | 14694382 | 24859.12 | 105493 | 6484291 | 44.13 |
COCHINSHIP | EQ | 28-Feb-2020 | 355.20 | 345.00 | 345.00 | 336.60 | 337.00 | 338.80 | 341.68 | 239208 | 817.33 | 9845 | 177257 | 74.10 |
COLPAL | EQ | 28-Feb-2020 | 1325.10 | 1312.00 | 1320.00 | 1280.50 | 1285.35 | 1285.40 | 1297.64 | 681998 | 8849.91 | 49337 | 348821 | 51.15 |
COMPINFO | EQ | 28-Feb-2020 | 14.10 | 14.70 | 14.70 | 13.40 | 13.40 | 13.45 | 13.60 | 30952 | 4.21 | 135 | 17678 | 57.11 |
COMPUSOFT | EQ | 28-Feb-2020 | 5.15 | 5.00 | 5.20 | 4.80 | 5.05 | 5.00 | 4.97 | 38742 | 1.92 | 78 | 31603 | 81.57 |
CONCOR | EQ | 28-Feb-2020 | 513.00 | 506.10 | 530.25 | 492.20 | 510.05 | 509.65 | 513.37 | 2747757 | 14106.27 | 60188 | 1000446 | 36.41 |
CONFIPET | EQ | 28-Feb-2020 | 25.55 | 25.55 | 25.55 | 23.80 | 24.40 | 24.30 | 24.23 | 266081 | 64.47 | 1294 | 196231 | 73.75 |
CONSOFINVT | EQ | 28-Feb-2020 | 33.70 | 32.65 | 33.25 | 32.65 | 33.20 | 33.20 | 33.19 | 339 | 0.11 | 9 | 230 | 67.85 |
CONTROLPR | EQ | 28-Feb-2020 | 277.85 | 275.90 | 280.75 | 265.05 | 280.75 | 274.65 | 272.81 | 8425 | 22.98 | 373 | 5086 | 60.37 |
CORALFINAC | EQ | 28-Feb-2020 | 14.00 | 13.90 | 14.00 | 13.50 | 13.60 | 13.90 | 13.76 | 28323 | 3.90 | 138 | 18087 | 63.86 |
CORDSCABLE | EQ | 28-Feb-2020 | 42.95 | 41.30 | 43.90 | 41.00 | 42.90 | 42.05 | 41.64 | 11476 | 4.78 | 162 | 8531 | 74.34 |
COROMANDEL | EQ | 28-Feb-2020 | 614.55 | 604.00 | 619.00 | 578.60 | 612.95 | 615.50 | 611.85 | 711231 | 4351.66 | 16590 | 607385 | 85.40 |
CORPBANK | EQ | 28-Feb-2020 | 17.85 | 16.90 | 17.45 | 16.30 | 16.75 | 16.70 | 16.91 | 462437 | 78.19 | 2113 | 229642 | 49.66 |
COSMOFILMS | EQ | 28-Feb-2020 | 328.25 | 320.00 | 325.00 | 302.50 | 307.00 | 305.90 | 310.63 | 94547 | 293.70 | 3215 | 51015 | 53.96 |
COUNCODOS | EQ | 28-Feb-2020 | 1.45 | 1.45 | 1.50 | 1.40 | 1.40 | 1.50 | 1.49 | 178 | 0.00 | 5 | 178 | 100.00 |
COX&KINGS | BZ | 28-Feb-2020 | 0.80 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | 0.78 | 477981 | 3.71 | 262 | - | - |
CPSEETF | EQ | 28-Feb-2020 | 19.30 | 19.21 | 19.30 | 16.80 | 18.75 | 18.77 | 18.79 | 15372905 | 2889.22 | 90775 | 13937116 | 90.66 |
CREATIVE | BE | 28-Feb-2020 | 121.00 | 121.00 | 127.00 | 120.80 | 124.95 | 124.95 | 122.63 | 3735 | 4.58 | 28 | - | - |
CREDITACC | EQ | 28-Feb-2020 | 885.55 | 879.90 | 879.90 | 832.20 | 844.00 | 841.90 | 842.96 | 154305 | 1300.73 | 15236 | 98576 | 63.88 |
CREST | EQ | 28-Feb-2020 | 99.75 | 98.00 | 99.00 | 95.10 | 96.90 | 96.20 | 97.94 | 19888 | 19.48 | 595 | 16206 | 81.49 |
CRISIL | EQ | 28-Feb-2020 | 1550.65 | 1525.00 | 1538.00 | 1472.00 | 1518.00 | 1519.10 | 1511.38 | 28864 | 436.24 | 3641 | 18498 | 64.09 |
CROMPTON | EQ | 28-Feb-2020 | 283.35 | 277.50 | 285.00 | 260.10 | 275.55 | 279.00 | 271.24 | 1528606 | 4146.13 | 55622 | 903074 | 59.08 |
CSBBANK | EQ | 28-Feb-2020 | 176.65 | 170.00 | 181.85 | 166.00 | 172.50 | 172.40 | 174.81 | 414626 | 724.79 | 6511 | 126395 | 30.48 |
CTE | EQ | 28-Feb-2020 | 18.00 | 17.50 | 18.45 | 16.20 | 16.20 | 16.20 | 16.58 | 13932 | 2.31 | 230 | 9083 | 65.20 |
CUB | EQ | 28-Feb-2020 | 220.35 | 217.50 | 220.00 | 213.80 | 213.80 | 215.25 | 216.24 | 1547402 | 3346.04 | 31690 | 1264572 | 81.72 |
CUBEXTUB | EQ | 28-Feb-2020 | 20.80 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 9707 | 1.82 | 90 | 9697 | 99.90 |
CUMMINSIND | EQ | 28-Feb-2020 | 518.10 | 509.45 | 515.00 | 496.60 | 507.95 | 510.95 | 505.95 | 583329 | 2951.36 | 23911 | 201982 | 34.63 |
CUPID | EQ | 28-Feb-2020 | 203.10 | 196.00 | 199.85 | 166.60 | 180.30 | 177.55 | 186.11 | 171548 | 319.27 | 3656 | 117389 | 68.43 |
CYBERMEDIA | BE | 28-Feb-2020 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 997 | 0.02 | 2 | - | - |
CYBERTECH | EQ | 28-Feb-2020 | 43.90 | 43.05 | 44.50 | 41.00 | 42.75 | 41.55 | 41.77 | 12030 | 5.02 | 324 | 7710 | 64.09 |
CYIENT | EQ | 28-Feb-2020 | 431.10 | 419.90 | 428.20 | 414.95 | 425.70 | 424.55 | 420.63 | 99550 | 418.74 | 11404 | 75211 | 75.55 |
DAAWAT | EQ | 28-Feb-2020 | 25.55 | 25.30 | 25.40 | 23.80 | 23.80 | 23.90 | 24.36 | 800790 | 195.08 | 2428 | 466701 | 58.28 |
DABUR | EQ | 28-Feb-2020 | 506.35 | 501.00 | 504.95 | 492.00 | 494.00 | 496.10 | 497.93 | 4192788 | 20876.96 | 85636 | 2465617 | 58.81 |
DALBHARAT | EQ | 28-Feb-2020 | 799.00 | 790.00 | 799.00 | 765.00 | 788.00 | 782.10 | 780.76 | 139239 | 1087.12 | 14778 | 94157 | 67.62 |
DALMIASUG | EQ | 28-Feb-2020 | 99.90 | 97.50 | 97.50 | 90.55 | 92.00 | 91.90 | 92.73 | 202418 | 187.70 | 2340 | 78629 | 38.84 |
DAMODARIND | EQ | 28-Feb-2020 | 26.30 | 26.25 | 28.00 | 23.70 | 24.35 | 24.35 | 26.35 | 3490 | 0.92 | 82 | 1908 | 54.67 |
DANGEE | SM | 28-Feb-2020 | 132.00 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 128.50 | 8000 | 10.28 | 2 | 8000 | 100.00 |
DATAMATICS | EQ | 28-Feb-2020 | 62.75 | 61.10 | 61.10 | 58.00 | 61.00 | 60.50 | 60.25 | 41353 | 24.92 | 601 | 27460 | 66.40 |
DBCORP | EQ | 28-Feb-2020 | 118.50 | 116.65 | 117.00 | 109.45 | 110.00 | 110.55 | 112.46 | 79715 | 89.64 | 3083 | 53741 | 67.42 |
DBL | EQ | 28-Feb-2020 | 322.70 | 315.00 | 315.00 | 298.00 | 298.35 | 299.20 | 305.31 | 236514 | 722.10 | 7697 | 117459 | 49.66 |
DBREALTY | BE | 28-Feb-2020 | 7.85 | 7.85 | 8.20 | 7.50 | 7.60 | 7.60 | 7.87 | 99229 | 7.81 | 266 | - | - |
DCAL | EQ | 28-Feb-2020 | 81.10 | 79.25 | 79.25 | 77.05 | 77.05 | 77.05 | 77.50 | 189921 | 147.20 | 1572 | 126128 | 66.41 |
DCBBANK | EQ | 28-Feb-2020 | 162.90 | 160.00 | 164.10 | 153.00 | 163.35 | 161.80 | 160.92 | 590955 | 950.99 | 14675 | 371024 | 62.78 |
DCI | SM | 28-Feb-2020 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 6000 | 2.71 | 2 | 6000 | 100.00 |
DCM | EQ | 28-Feb-2020 | 20.80 | 20.80 | 21.20 | 19.80 | 21.20 | 19.85 | 20.21 | 6489 | 1.31 | 60 | 3173 | 48.90 |
DCMNVL | EQ | 28-Feb-2020 | 30.75 | 29.60 | 32.90 | 29.40 | 31.80 | 30.80 | 29.95 | 12277 | 3.68 | 76 | 9986 | 81.34 |
DCMSHRIRAM | EQ | 28-Feb-2020 | 337.60 | 327.00 | 345.00 | 321.00 | 332.00 | 328.50 | 329.19 | 63951 | 210.52 | 1545 | 50444 | 78.88 |
DCW | EQ | 28-Feb-2020 | 15.30 | 14.95 | 14.95 | 12.80 | 13.40 | 13.35 | 13.83 | 1028435 | 142.23 | 1813 | 695494 | 67.63 |
DECCANCE | EQ | 28-Feb-2020 | 279.60 | 282.00 | 282.00 | 260.05 | 271.85 | 270.55 | 270.53 | 8238 | 22.29 | 349 | 6042 | 73.34 |
DEEPAKFERT | EQ | 28-Feb-2020 | 90.80 | 86.00 | 88.95 | 85.30 | 85.80 | 85.80 | 86.45 | 251116 | 217.09 | 3659 | 144497 | 57.54 |
DEEPAKNTR | EQ | 28-Feb-2020 | 494.30 | 470.00 | 482.00 | 458.00 | 460.95 | 461.90 | 470.76 | 888153 | 4181.05 | 26860 | 304583 | 34.29 |
DEEPIND | EQ | 28-Feb-2020 | 79.75 | 79.00 | 80.00 | 78.00 | 78.10 | 78.25 | 78.79 | 33328 | 26.26 | 518 | 25709 | 77.14 |
DELTACORP | EQ | 28-Feb-2020 | 146.00 | 143.50 | 143.50 | 129.10 | 134.80 | 134.45 | 134.56 | 3609979 | 4857.52 | 30741 | 2014305 | 55.80 |
DELTAMAGNT | EQ | 28-Feb-2020 | 28.25 | 27.00 | 29.85 | 25.55 | 28.75 | 28.15 | 27.17 | 1322 | 0.36 | 110 | 780 | 59.00 |
DEN | EQ | 28-Feb-2020 | 50.75 | 48.25 | 49.35 | 48.25 | 48.25 | 48.25 | 48.25 | 55246 | 26.66 | 275 | 44740 | 80.98 |
DENORA | EQ | 28-Feb-2020 | 230.85 | 223.00 | 226.05 | 215.25 | 224.00 | 222.30 | 222.28 | 5813 | 12.92 | 351 | 3175 | 54.62 |
DEVIT | SM | 28-Feb-2020 | 97.55 | 97.30 | 97.30 | 94.00 | 94.00 | 94.00 | 95.60 | 6000 | 5.74 | 4 | 1500 | 25.00 |
DFMFOODS | EQ | 28-Feb-2020 | 284.60 | 275.00 | 279.95 | 271.85 | 279.00 | 276.05 | 275.74 | 125981 | 347.38 | 1772 | 95681 | 75.95 |
DGCONTENT | BE | 28-Feb-2020 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1612 | 0.08 | 8 | - | - |
DHAMPURSUG | EQ | 28-Feb-2020 | 175.85 | 166.50 | 170.05 | 158.50 | 159.80 | 160.60 | 163.67 | 563962 | 923.04 | 9174 | 234543 | 41.59 |
DHANBANK | EQ | 28-Feb-2020 | 14.35 | 14.30 | 14.30 | 13.35 | 13.65 | 13.50 | 13.69 | 445644 | 61.01 | 1260 | 327482 | 73.49 |
DHANUKA | EQ | 28-Feb-2020 | 495.95 | 489.95 | 489.95 | 455.60 | 480.00 | 469.25 | 472.48 | 31362 | 148.18 | 2881 | 13621 | 43.43 |
DHARSUGAR | EQ | 28-Feb-2020 | 6.70 | 7.00 | 7.00 | 6.05 | 6.45 | 6.15 | 6.16 | 56415 | 3.47 | 106 | 35323 | 62.61 |
DHFL | EQ | 28-Feb-2020 | 13.55 | 14.20 | 14.20 | 13.75 | 14.20 | 14.20 | 14.17 | 2557867 | 362.40 | 3380 | 1907504 | 74.57 |
DHFL | N6 | 28-Feb-2020 | 237.10 | 250.00 | 250.00 | 238.00 | 238.00 | 238.00 | 238.28 | 46 | 0.11 | 3 | 46 | 100.00 |
DHFL | NA | 28-Feb-2020 | 226.10 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 50 | 0.12 | 1 | 50 | 100.00 |
DHFL | NC | 28-Feb-2020 | 240.00 | 239.50 | 239.50 | 223.00 | 223.00 | 223.00 | 233.71 | 240 | 0.56 | 6 | 240 | 100.00 |
DHFL | NP | 28-Feb-2020 | 240.32 | 236.20 | 245.00 | 235.11 | 235.11 | 235.12 | 236.38 | 14954 | 35.35 | 115 | 10188 | 68.13 |
DHFL | NQ | 28-Feb-2020 | 243.64 | 222.06 | 240.00 | 222.06 | 240.00 | 240.00 | 233.27 | 8 | 0.02 | 3 | 7 | 87.50 |
DHFL | NS | 28-Feb-2020 | 245.00 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 25 | 0.06 | 2 | 25 | 100.00 |
DHFL | NX | 28-Feb-2020 | 234.79 | 225.00 | 228.00 | 220.00 | 220.00 | 220.00 | 222.63 | 118 | 0.26 | 4 | 118 | 100.00 |
DHUNINV | EQ | 28-Feb-2020 | 210.90 | 202.50 | 204.50 | 195.05 | 197.65 | 200.95 | 200.49 | 3400 | 6.82 | 343 | 2685 | 78.97 |
DIAMONDYD | EQ | 28-Feb-2020 | 719.70 | 723.30 | 731.00 | 693.05 | 715.00 | 715.20 | 705.21 | 6826 | 48.14 | 1122 | 4339 | 63.57 |
DIAPOWER | BZ | 28-Feb-2020 | 0.40 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 992 | 0.00 | 7 | - | - |
DICIND | EQ | 28-Feb-2020 | 355.70 | 372.00 | 424.90 | 353.95 | 407.90 | 404.45 | 397.08 | 143683 | 570.54 | 7424 | 39538 | 27.52 |
DIGISPICE | EQ | 28-Feb-2020 | 4.95 | 4.95 | 4.95 | 4.85 | 4.95 | 4.95 | 4.87 | 96 | 0.00 | 4 | 78 | 81.25 |
DIGJAMLTD | BZ | 28-Feb-2020 | 1.10 | 1.05 | 1.15 | 1.05 | 1.05 | 1.05 | 1.11 | 3241 | 0.04 | 11 | - | - |
DISHTV | EQ | 28-Feb-2020 | 9.40 | 9.00 | 9.00 | 8.10 | 8.30 | 8.25 | 8.40 | 15614317 | 1312.07 | 43288 | 5717341 | 36.62 |
DIVISLAB | EQ | 28-Feb-2020 | 2156.55 | 2140.00 | 2149.70 | 2087.25 | 2119.00 | 2106.95 | 2115.13 | 1076121 | 22761.33 | 41217 | 686613 | 63.80 |
DIXON | EQ | 28-Feb-2020 | 4017.65 | 3870.00 | 3899.00 | 3762.00 | 3851.00 | 3828.05 | 3829.95 | 103411 | 3960.59 | 26100 | 56660 | 54.79 |
DLF | EQ | 28-Feb-2020 | 208.70 | 203.50 | 204.90 | 193.15 | 202.90 | 201.70 | 199.88 | 15083273 | 30148.28 | 70246 | 4549838 | 30.16 |
DLINKINDIA | EQ | 28-Feb-2020 | 100.55 | 98.25 | 99.50 | 93.50 | 94.05 | 94.75 | 96.15 | 100191 | 96.33 | 1549 | 57981 | 57.87 |
DMART | EQ | 28-Feb-2020 | 2319.70 | 2279.90 | 2377.35 | 2180.00 | 2348.00 | 2323.95 | 2276.94 | 1813565 | 41293.71 | 121692 | 924179 | 50.96 |
DNAMEDIA | BE | 28-Feb-2020 | 0.30 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 0.31 | 42018 | 0.13 | 26 | - | - |
DOLAT | EQ | 28-Feb-2020 | 55.60 | 54.00 | 54.50 | 50.75 | 51.50 | 52.40 | 52.42 | 103329 | 54.17 | 892 | 77776 | 75.27 |
DOLLAR | EQ | 28-Feb-2020 | 190.90 | 183.80 | 183.80 | 170.35 | 171.25 | 173.00 | 174.96 | 96555 | 168.93 | 1067 | 68539 | 70.98 |
DONEAR | EQ | 28-Feb-2020 | 28.70 | 28.00 | 28.40 | 27.35 | 27.50 | 27.50 | 27.61 | 9511 | 2.63 | 115 | 8546 | 89.85 |
DPABHUSHAN | SM | 28-Feb-2020 | 71.00 | 68.00 | 68.50 | 63.05 | 64.15 | 64.15 | 65.64 | 44000 | 28.88 | 11 | 28000 | 63.64 |
DPSCLTD | EQ | 28-Feb-2020 | 8.90 | 9.65 | 9.65 | 8.05 | 8.60 | 8.40 | 8.73 | 95382 | 8.32 | 282 | 57175 | 59.94 |
DPWIRES | EQ | 28-Feb-2020 | 75.60 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 10 | 0.01 | 1 | 10 | 100.00 |
DQE | EQ | 28-Feb-2020 | 1.15 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 34934 | 0.42 | 28 | 34884 | 99.86 |
DREDGECORP | EQ | 28-Feb-2020 | 303.60 | 295.00 | 295.00 | 280.05 | 282.00 | 281.85 | 288.49 | 166786 | 481.17 | 5253 | 56042 | 33.60 |
DRREDDY | EQ | 28-Feb-2020 | 3067.05 | 3030.00 | 3088.50 | 2905.25 | 2920.00 | 2927.10 | 3010.32 | 1659956 | 49970.06 | 86934 | 591574 | 35.64 |
DSML | SM | 28-Feb-2020 | 6.60 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6000 | 0.41 | 1 | 6000 | 100.00 |
DSSL | EQ | 28-Feb-2020 | 22.55 | 20.50 | 23.05 | 20.50 | 22.10 | 21.80 | 21.85 | 9105 | 1.99 | 96 | 6842 | 75.15 |
DTIL | EQ | 28-Feb-2020 | 155.65 | 144.80 | 161.90 | 142.55 | 153.00 | 148.45 | 149.82 | 2766 | 4.14 | 205 | 2189 | 79.14 |
DUCON | BE | 28-Feb-2020 | 4.75 | 4.95 | 4.95 | 4.60 | 4.95 | 4.80 | 4.71 | 27840 | 1.31 | 84 | - | - |
DVL | EQ | 28-Feb-2020 | 59.05 | 58.75 | 59.90 | 56.50 | 58.25 | 58.60 | 58.27 | 10545 | 6.14 | 175 | 8403 | 79.69 |
DWARKESH | EQ | 28-Feb-2020 | 31.80 | 29.40 | 30.45 | 27.80 | 28.15 | 28.25 | 29.19 | 1694227 | 494.54 | 5813 | 790611 | 46.66 |
DYNAMATECH | EQ | 28-Feb-2020 | 881.85 | 870.00 | 892.45 | 850.00 | 850.00 | 852.80 | 858.90 | 2335 | 20.06 | 298 | 2014 | 86.25 |
DYNPRO | EQ | 28-Feb-2020 | 155.15 | 154.35 | 156.15 | 149.00 | 152.90 | 149.70 | 152.33 | 27502 | 41.89 | 786 | 16867 | 61.33 |
E2E | SM | 28-Feb-2020 | 20.20 | 19.20 | 19.35 | 19.20 | 19.35 | 19.35 | 19.24 | 8000 | 1.54 | 4 | 6000 | 75.00 |
EASTSILK | BE | 28-Feb-2020 | 0.80 | 0.75 | 0.85 | 0.75 | 0.80 | 0.80 | 0.82 | 5212 | 0.04 | 10 | - | - |
EASUNREYRL | BZ | 28-Feb-2020 | 1.90 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 785 | 0.02 | 10 | - | - |
EBBETF0423 | EQ | 28-Feb-2020 | 1021.84 | 1020.00 | 1021.45 | 1020.00 | 1020.80 | 1020.70 | 1021.08 | 17295 | 176.60 | 150 | 11218 | 64.86 |
EBBETF0430 | EQ | 28-Feb-2020 | 1036.80 | 1033.00 | 1037.95 | 1033.00 | 1036.99 | 1036.82 | 1035.90 | 10656 | 110.39 | 89 | 10156 | 95.31 |
EC2RG | MF | 28-Feb-2020 | 7.20 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4524 | 0.30 | 4 | 4524 | 100.00 |
ECLERX | EQ | 28-Feb-2020 | 577.50 | 572.00 | 572.00 | 528.60 | 543.00 | 542.65 | 541.70 | 20852 | 112.96 | 2022 | 12796 | 61.37 |
ECLFINANCE | N5 | 28-Feb-2020 | 998.00 | 995.00 | 999.99 | 995.00 | 996.00 | 996.00 | 996.09 | 872 | 8.69 | 21 | 722 | 82.80 |
ECLFINANCE | N7 | 28-Feb-2020 | 1945.00 | 1941.00 | 1950.00 | 1941.00 | 1950.00 | 1950.00 | 1948.60 | 180 | 3.51 | 17 | 180 | 100.00 |
ECLFINANCE | NF | 28-Feb-2020 | 960.76 | 950.00 | 950.01 | 942.05 | 950.00 | 950.00 | 945.58 | 88 | 0.83 | 8 | 59 | 67.05 |
ECLFINANCE | NH | 28-Feb-2020 | 970.00 | 1010.00 | 1039.00 | 1010.00 | 1039.00 | 1039.00 | 1019.67 | 30 | 0.31 | 2 | 30 | 100.00 |
ECLFINANCE | NI | 28-Feb-2020 | 959.00 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 300 | 2.72 | 1 | 300 | 100.00 |
ECLFINANCE | NJ | 28-Feb-2020 | 877.50 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 150 | 1.25 | 1 | 150 | 100.00 |
ECLFINANCE | NK | 28-Feb-2020 | 890.00 | 855.80 | 855.80 | 745.00 | 850.15 | 850.15 | 821.68 | 281 | 2.31 | 9 | 208 | 74.02 |
ECLFINANCE | NM | 28-Feb-2020 | 942.00 | 935.00 | 949.95 | 930.00 | 949.95 | 943.58 | 932.13 | 133 | 1.24 | 8 | 131 | 98.50 |
ECLFINANCE | NN | 28-Feb-2020 | 1030.00 | 995.00 | 1030.00 | 995.00 | 1030.00 | 1030.00 | 995.42 | 416 | 4.14 | 5 | 411 | 98.80 |
ECLFINANCE | NO | 28-Feb-2020 | 941.00 | 940.00 | 940.00 | 921.00 | 925.00 | 925.00 | 924.87 | 75 | 0.69 | 7 | 75 | 100.00 |
ECLFINANCE | NP | 28-Feb-2020 | 947.97 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 261 | 2.43 | 3 | 261 | 100.00 |
ECLFINANCE | NR | 28-Feb-2020 | 961.99 | 961.60 | 962.00 | 951.00 | 956.00 | 959.96 | 960.90 | 9974 | 95.84 | 51 | 8963 | 89.86 |
ECLFINANCE | NS | 28-Feb-2020 | 899.00 | 901.00 | 901.00 | 900.00 | 900.00 | 900.00 | 900.83 | 120 | 1.08 | 4 | 120 | 100.00 |
EDELWEISS | EQ | 28-Feb-2020 | 92.05 | 87.90 | 92.00 | 85.00 | 87.00 | 87.35 | 88.27 | 1354869 | 1195.93 | 25360 | 869155 | 64.15 |
EDL | BZ | 28-Feb-2020 | 3.60 | 3.75 | 3.75 | 3.45 | 3.45 | 3.45 | 3.64 | 3328 | 0.12 | 15 | - | - |
EDUCOMP | BZ | 28-Feb-2020 | 1.05 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 1.02 | 9919 | 0.10 | 26 | - | - |
EHFLNCD | N3 | 28-Feb-2020 | 940.00 | 957.00 | 957.00 | 921.05 | 921.05 | 947.64 | 947.65 | 25 | 0.24 | 3 | 25 | 100.00 |
EHFLNCD | N5 | 28-Feb-2020 | 874.99 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 898.33 | 60 | 0.54 | 5 | 60 | 100.00 |
EHFLNCD | N6 | 28-Feb-2020 | 898.85 | 849.00 | 860.01 | 849.00 | 860.00 | 860.00 | 856.23 | 292 | 2.50 | 4 | 292 | 100.00 |
EICHERMOT | EQ | 28-Feb-2020 | 17053.40 | 16697.00 | 16848.00 | 16317.05 | 16610.10 | 16602.35 | 16528.57 | 326455 | 53958.35 | 65354 | 148997 | 45.64 |
EIDPARRY | EQ | 28-Feb-2020 | 193.45 | 189.20 | 197.00 | 184.00 | 191.00 | 188.40 | 191.23 | 182100 | 348.23 | 3486 | 66587 | 36.57 |
EIFFL | SM | 28-Feb-2020 | 113.00 | 105.00 | 112.25 | 105.00 | 112.25 | 112.25 | 110.63 | 4800 | 5.31 | 6 | 4800 | 100.00 |
EIHAHOTELS | EQ | 28-Feb-2020 | 273.85 | 268.45 | 269.90 | 256.05 | 260.00 | 260.05 | 262.37 | 1636 | 4.29 | 166 | 1337 | 81.72 |
EIHOTEL | EQ | 28-Feb-2020 | 132.10 | 130.00 | 132.50 | 125.00 | 131.90 | 131.85 | 130.23 | 153328 | 199.68 | 4887 | 96070 | 62.66 |
EIMCOELECO | EQ | 28-Feb-2020 | 305.80 | 300.00 | 302.00 | 294.00 | 296.00 | 296.00 | 299.33 | 1487 | 4.45 | 10 | 1487 | 100.00 |
EKC | EQ | 28-Feb-2020 | 22.80 | 22.25 | 22.25 | 20.90 | 21.50 | 21.25 | 21.38 | 64672 | 13.83 | 484 | 39974 | 61.81 |
ELECON | EQ | 28-Feb-2020 | 29.00 | 28.90 | 28.90 | 27.10 | 28.80 | 28.60 | 28.32 | 52545 | 14.88 | 784 | 39996 | 76.12 |
ELECTCAST | EQ | 28-Feb-2020 | 14.55 | 14.55 | 14.55 | 13.40 | 13.65 | 13.65 | 13.86 | 171448 | 23.76 | 550 | 138306 | 80.67 |
ELECTHERM | EQ | 28-Feb-2020 | 132.05 | 130.25 | 134.00 | 125.00 | 129.60 | 127.90 | 129.35 | 20915 | 27.05 | 486 | 12780 | 61.10 |
ELGIEQUIP | EQ | 28-Feb-2020 | 221.50 | 221.50 | 222.40 | 210.35 | 220.00 | 217.80 | 218.24 | 14527 | 31.70 | 702 | 9287 | 63.93 |
ELGIRUBCO | EQ | 28-Feb-2020 | 16.95 | 16.50 | 17.75 | 16.05 | 17.00 | 16.45 | 17.15 | 10580 | 1.81 | 70 | 8770 | 82.89 |
EMAMILTD | EQ | 28-Feb-2020 | 264.35 | 260.00 | 260.00 | 252.25 | 257.00 | 256.55 | 256.15 | 389821 | 998.52 | 6484 | 260711 | 66.88 |
EMAMIPAP | EQ | 28-Feb-2020 | 87.60 | 87.50 | 87.50 | 83.25 | 84.40 | 83.95 | 83.98 | 10966 | 9.21 | 267 | 5654 | 51.56 |
EMAMIREAL | BE | 28-Feb-2020 | 44.85 | 43.00 | 43.05 | 42.65 | 42.65 | 42.65 | 42.77 | 7403 | 3.17 | 74 | - | - |
EMBASSY | RR | 28-Feb-2020 | 437.77 | 437.77 | 458.84 | 431.05 | 438.00 | 447.95 | 448.29 | 353200 | 1583.37 | 1087 | 306000 | 86.64 |
EMCO | BZ | 28-Feb-2020 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 100 | 0.00 | 1 | - | - |
EMKAY | EQ | 28-Feb-2020 | 57.45 | 57.00 | 58.80 | 51.50 | 51.55 | 52.05 | 53.47 | 30977 | 16.56 | 487 | 19028 | 61.43 |
EMKAYTOOLS | SM | 28-Feb-2020 | 162.00 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 162.98 | 91200 | 148.64 | 5 | 91200 | 100.00 |
EMMBI | EQ | 28-Feb-2020 | 91.50 | 90.15 | 94.45 | 88.00 | 90.50 | 89.65 | 90.24 | 18652 | 16.83 | 625 | 12107 | 64.91 |
EMOFSR1RDP | MF | 28-Feb-2020 | 9.48 | 9.14 | 9.25 | 9.12 | 9.12 | 9.12 | 9.14 | 8600 | 0.79 | 12 | 8600 | 100.00 |
EMOFSR1RGG | MF | 28-Feb-2020 | 9.49 | 9.17 | 9.19 | 9.10 | 9.11 | 9.11 | 9.14 | 30985 | 2.83 | 12 | 30985 | 100.00 |
ENDURANCE | EQ | 28-Feb-2020 | 989.60 | 951.00 | 1029.00 | 902.00 | 967.00 | 981.50 | 940.23 | 82004 | 771.03 | 7562 | 53355 | 65.06 |
ENERGYDEV | EQ | 28-Feb-2020 | 5.20 | 5.10 | 5.20 | 5.00 | 5.05 | 5.05 | 5.02 | 39226 | 1.97 | 40 | 36770 | 93.74 |
ENGINERSIN | EQ | 28-Feb-2020 | 73.25 | 72.45 | 72.45 | 69.75 | 70.00 | 70.00 | 70.19 | 2747508 | 1928.50 | 13531 | 2249477 | 81.87 |
ENIL | EQ | 28-Feb-2020 | 203.05 | 200.20 | 200.20 | 185.95 | 194.80 | 195.15 | 195.02 | 9506 | 18.54 | 475 | 7098 | 74.67 |
EON | BZ | 28-Feb-2020 | 11.75 | 11.60 | 11.75 | 11.40 | 11.40 | 11.40 | 11.52 | 1197 | 0.14 | 18 | - | - |
EQ30 | EQ | 28-Feb-2020 | 337.93 | 336.00 | 336.00 | 320.00 | 332.00 | 332.00 | 325.49 | 125 | 0.41 | 16 | 112 | 89.60 |
EQUITAS | EQ | 28-Feb-2020 | 113.85 | 111.50 | 112.55 | 107.05 | 108.15 | 107.85 | 109.98 | 6607218 | 7266.68 | 36440 | 3386546 | 51.26 |
ERFLNCDI | N4 | 28-Feb-2020 | 995.00 | 998.99 | 998.99 | 980.80 | 980.80 | 980.80 | 998.85 | 127 | 1.27 | 2 | 127 | 100.00 |
ERFLNCDI | N5 | 28-Feb-2020 | 820.00 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 2 | 0.02 | 1 | 2 | 100.00 |
ERIS | EQ | 28-Feb-2020 | 425.75 | 404.50 | 440.00 | 404.00 | 436.00 | 433.65 | 423.80 | 65035 | 275.62 | 3539 | 26020 | 40.01 |
EROSMEDIA | EQ | 28-Feb-2020 | 13.15 | 13.05 | 13.05 | 12.10 | 12.65 | 12.45 | 12.60 | 106539 | 13.42 | 526 | 64296 | 60.35 |
ESABINDIA | EQ | 28-Feb-2020 | 1494.30 | 1433.00 | 1541.00 | 1421.10 | 1482.00 | 1490.90 | 1478.88 | 8552 | 126.47 | 2557 | 3720 | 43.50 |
ESCORTS | EQ | 28-Feb-2020 | 817.65 | 800.00 | 801.95 | 766.75 | 780.10 | 780.10 | 780.77 | 3514546 | 27440.48 | 52742 | 999637 | 28.44 |
ESSARSHPNG | EQ | 28-Feb-2020 | 6.70 | 6.70 | 6.75 | 6.10 | 6.15 | 6.50 | 6.30 | 15966 | 1.01 | 71 | 12116 | 75.89 |
ESSELPACK | EQ | 28-Feb-2020 | 185.15 | 181.65 | 181.65 | 170.55 | 171.00 | 172.10 | 174.45 | 176272 | 307.50 | 4324 | 110317 | 62.58 |
ESTER | EQ | 28-Feb-2020 | 38.10 | 37.95 | 37.95 | 34.90 | 34.90 | 35.15 | 36.11 | 91999 | 33.22 | 971 | 64191 | 69.77 |
EUROCERA | BZ | 28-Feb-2020 | 0.45 | 0.45 | 0.50 | 0.40 | 0.40 | 0.40 | 0.44 | 5020 | 0.02 | 9 | - | - |
EUROMULTI | BE | 28-Feb-2020 | 0.35 | 0.35 | 0.35 | 0.30 | 0.35 | 0.35 | 0.35 | 3450 | 0.01 | 5 | - | - |
EUROTEXIND | EQ | 28-Feb-2020 | 8.00 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 388 | 0.03 | 7 | 388 | 100.00 |
EVEREADY | EQ | 28-Feb-2020 | 70.00 | 67.10 | 68.65 | 63.80 | 65.25 | 65.65 | 66.75 | 370866 | 247.56 | 2851 | 224395 | 60.51 |
EVERESTIND | EQ | 28-Feb-2020 | 217.05 | 217.05 | 217.05 | 206.50 | 209.50 | 208.20 | 210.24 | 59818 | 125.76 | 2342 | 29840 | 49.88 |
EXCEL | BE | 28-Feb-2020 | 1.15 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | 1.14 | 57511 | 0.66 | 29 | - | - |
EXCELINDUS | EQ | 28-Feb-2020 | 708.15 | 696.00 | 728.00 | 682.85 | 683.00 | 688.75 | 704.65 | 73551 | 518.28 | 4607 | 34710 | 47.19 |
EXIDEIND | EQ | 28-Feb-2020 | 171.15 | 166.50 | 170.00 | 161.20 | 164.00 | 164.35 | 164.10 | 2992108 | 4910.17 | 33339 | 1059849 | 35.42 |
EXPLEOSOL | EQ | 28-Feb-2020 | 276.05 | 275.50 | 275.50 | 261.00 | 263.00 | 265.90 | 269.15 | 5594 | 15.06 | 360 | 4892 | 87.45 |
FACT | EQ | 28-Feb-2020 | 34.10 | 33.80 | 33.95 | 32.00 | 32.60 | 32.30 | 32.79 | 90759 | 29.76 | 772 | 53162 | 58.57 |
FAIRCHEM | EQ | 28-Feb-2020 | 707.05 | 677.55 | 694.60 | 640.15 | 643.00 | 645.30 | 659.98 | 137530 | 907.66 | 6511 | 48014 | 34.91 |
FCL | EQ | 28-Feb-2020 | 25.05 | 24.40 | 24.40 | 23.50 | 23.75 | 23.60 | 23.84 | 152142 | 36.27 | 886 | 106007 | 69.68 |
FCONSUMER | EQ | 28-Feb-2020 | 15.35 | 15.00 | 15.00 | 12.30 | 12.30 | 12.30 | 12.99 | 10343814 | 1343.97 | 18939 | 6588986 | 63.70 |
FCSSOFT | EQ | 28-Feb-2020 | 0.20 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | 0.17 | 369131 | 0.64 | 145 | 359577 | 97.41 |
FDC | EQ | 28-Feb-2020 | 240.35 | 236.90 | 238.95 | 230.00 | 235.00 | 234.60 | 234.95 | 113232 | 266.04 | 3993 | 75263 | 66.47 |
FEDERALBNK | EQ | 28-Feb-2020 | 88.85 | 85.95 | 87.15 | 85.10 | 86.10 | 85.90 | 86.03 | 13359911 | 11493.74 | 40102 | 5029913 | 37.65 |
FEL | EQ | 28-Feb-2020 | 19.95 | 19.60 | 19.60 | 18.15 | 18.35 | 18.30 | 18.61 | 304088 | 56.58 | 1193 | 207243 | 68.15 |
FELDVR | EQ | 28-Feb-2020 | 19.50 | 19.50 | 19.50 | 16.75 | 17.80 | 17.70 | 17.89 | 18784 | 3.36 | 271 | 10579 | 56.32 |
FIEMIND | EQ | 28-Feb-2020 | 455.90 | 445.60 | 453.10 | 422.15 | 430.00 | 433.65 | 436.70 | 11442 | 49.97 | 919 | 6859 | 59.95 |
FILATEX | EQ | 28-Feb-2020 | 37.10 | 36.50 | 36.50 | 34.45 | 35.50 | 34.95 | 35.02 | 412618 | 144.50 | 932 | 333461 | 80.82 |
FINCABLES | EQ | 28-Feb-2020 | 339.00 | 339.00 | 339.00 | 320.05 | 324.80 | 324.80 | 325.67 | 204486 | 665.96 | 3916 | 174236 | 85.21 |
FINEORG | EQ | 28-Feb-2020 | 2203.90 | 2120.00 | 2144.95 | 2032.20 | 2135.45 | 2131.55 | 2102.39 | 17268 | 363.04 | 2975 | 9758 | 56.51 |
FINPIPE | EQ | 28-Feb-2020 | 555.40 | 543.95 | 553.95 | 535.00 | 543.80 | 543.10 | 543.21 | 36804 | 199.92 | 2398 | 23304 | 63.32 |
FLEXITUFF | BE | 28-Feb-2020 | 5.85 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 419 | 0.02 | 6 | - | - |
FLFL | EQ | 28-Feb-2020 | 357.50 | 350.30 | 355.30 | 335.00 | 344.00 | 348.50 | 348.08 | 69978 | 243.58 | 3846 | 44694 | 63.87 |
FLUOROCHEM | EQ | 28-Feb-2020 | 543.60 | 516.45 | 527.05 | 496.00 | 500.00 | 504.00 | 512.06 | 12113 | 62.03 | 1137 | 9499 | 78.42 |
FMGOETZE | EQ | 28-Feb-2020 | 534.65 | 533.00 | 543.00 | 513.50 | 513.80 | 515.85 | 521.05 | 781 | 4.07 | 124 | 510 | 65.30 |
FMNL | EQ | 28-Feb-2020 | 22.00 | 23.50 | 23.50 | 18.50 | 19.40 | 19.75 | 20.35 | 25634 | 5.22 | 316 | 17906 | 69.85 |
FOCUS | SM | 28-Feb-2020 | 34.00 | 32.30 | 32.70 | 32.30 | 32.70 | 32.70 | 32.57 | 9000 | 2.93 | 3 | 6000 | 66.67 |
FORCEMOT | EQ | 28-Feb-2020 | 1148.75 | 1132.00 | 1132.00 | 1058.95 | 1064.00 | 1069.80 | 1084.66 | 46473 | 504.07 | 4220 | 22991 | 49.47 |
FORTIS | EQ | 28-Feb-2020 | 155.90 | 151.55 | 156.90 | 150.00 | 152.00 | 154.05 | 153.70 | 1098570 | 1688.54 | 12203 | 680590 | 61.95 |
FOSECOIND | EQ | 28-Feb-2020 | 1337.80 | 1302.40 | 1345.00 | 1260.00 | 1262.00 | 1270.60 | 1289.46 | 1495 | 19.28 | 303 | 1104 | 73.85 |
FRETAIL | EQ | 28-Feb-2020 | 316.85 | 312.00 | 313.20 | 288.35 | 307.00 | 303.55 | 302.21 | 461331 | 1394.20 | 8039 | 236641 | 51.30 |
FSC | EQ | 28-Feb-2020 | 397.10 | 391.60 | 419.00 | 370.05 | 414.00 | 397.30 | 396.23 | 59448 | 235.55 | 989 | 50602 | 85.12 |
FSL | EQ | 28-Feb-2020 | 42.45 | 39.85 | 41.45 | 38.50 | 40.40 | 40.00 | 39.62 | 1858725 | 736.46 | 12719 | 965537 | 51.95 |
GABRIEL | EQ | 28-Feb-2020 | 98.40 | 95.00 | 97.90 | 92.25 | 95.50 | 94.30 | 94.50 | 79199 | 74.85 | 2965 | 44865 | 56.65 |
GAEL | EQ | 28-Feb-2020 | 172.55 | 165.00 | 169.30 | 151.25 | 160.00 | 155.95 | 161.75 | 125911 | 203.66 | 4328 | 76309 | 60.61 |
GAIL | EQ | 28-Feb-2020 | 107.35 | 102.00 | 108.50 | 102.00 | 103.65 | 104.40 | 106.11 | 26486046 | 28103.69 | 108859 | 10869083 | 41.04 |
GAL | EQ | 28-Feb-2020 | 1.90 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | 1.88 | 2179 | 0.04 | 21 | 1916 | 87.93 |
GALAXYSURF | EQ | 28-Feb-2020 | 1602.65 | 1550.00 | 1625.00 | 1521.00 | 1594.00 | 1613.50 | 1586.32 | 32417 | 514.24 | 5523 | 19994 | 61.68 |
GALLANTT | EQ | 28-Feb-2020 | 25.40 | 24.95 | 24.95 | 23.05 | 23.70 | 24.00 | 23.96 | 22586 | 5.41 | 101 | 21733 | 96.22 |
GALLISPAT | EQ | 28-Feb-2020 | 20.70 | 20.25 | 21.15 | 19.05 | 20.15 | 20.10 | 20.02 | 80231 | 16.06 | 235 | 76246 | 95.03 |
GAMMNINFRA | BE | 28-Feb-2020 | 0.30 | 0.30 | 0.35 | 0.25 | 0.35 | 0.30 | 0.31 | 2068892 | 6.50 | 189 | - | - |
GANDHITUBE | EQ | 28-Feb-2020 | 227.05 | 225.05 | 233.90 | 220.00 | 233.80 | 229.55 | 226.38 | 1894 | 4.29 | 78 | 1531 | 80.83 |
GANECOS | EQ | 28-Feb-2020 | 339.95 | 338.50 | 338.50 | 310.50 | 319.70 | 317.35 | 320.66 | 17027 | 54.60 | 649 | 10883 | 63.92 |
GANESHHOUC | BE | 28-Feb-2020 | 30.35 | 30.00 | 30.00 | 28.85 | 28.85 | 28.85 | 28.90 | 19723 | 5.70 | 107 | - | - |
GANGESSECU | EQ | 28-Feb-2020 | 34.70 | 31.60 | 36.60 | 30.05 | 31.00 | 32.55 | 32.43 | 1427 | 0.46 | 60 | 633 | 44.36 |
GANGOTRI | BZ | 28-Feb-2020 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 824 | 0.00 | 2 | - | - |
GARDENSILK | BZ | 28-Feb-2020 | 8.70 | 8.70 | 8.70 | 8.30 | 8.70 | 8.65 | 8.52 | 6651 | 0.57 | 21 | - | - |
GARFIBRES | EQ | 28-Feb-2020 | 1571.40 | 1505.85 | 1599.95 | 1488.90 | 1560.00 | 1573.40 | 1537.51 | 11649 | 179.10 | 1430 | 8963 | 76.94 |
GATI | EQ | 28-Feb-2020 | 68.05 | 66.50 | 67.00 | 66.05 | 66.70 | 66.70 | 66.48 | 409915 | 272.49 | 1038 | 287330 | 70.10 |
GAYAHWS | BE | 28-Feb-2020 | 0.30 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | 0.28 | 304049 | 0.85 | 48 | - | - |
GAYAPROJ | EQ | 28-Feb-2020 | 20.70 | 19.70 | 21.70 | 19.70 | 21.70 | 21.70 | 20.71 | 5807351 | 1202.60 | 3246 | 3472950 | 59.80 |
GDL | EQ | 28-Feb-2020 | 119.10 | 118.00 | 118.00 | 113.50 | 117.00 | 116.65 | 115.93 | 62139 | 72.04 | 1446 | 53135 | 85.51 |
GEECEE | EQ | 28-Feb-2020 | 73.65 | 73.00 | 73.65 | 69.20 | 69.20 | 70.00 | 71.00 | 3702 | 2.63 | 193 | 1979 | 53.46 |
GEEKAYWIRE | SM | 28-Feb-2020 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 8000 | 3.16 | 1 | 8000 | 100.00 |
GENESYS | EQ | 28-Feb-2020 | 56.30 | 55.50 | 56.85 | 53.50 | 56.00 | 54.65 | 54.94 | 6512 | 3.58 | 158 | 5666 | 87.01 |
GENUSPAPER | EQ | 28-Feb-2020 | 4.80 | 4.75 | 4.80 | 4.60 | 4.70 | 4.70 | 4.70 | 58633 | 2.76 | 106 | 44023 | 75.08 |
GENUSPOWER | EQ | 28-Feb-2020 | 26.00 | 25.70 | 25.70 | 23.95 | 24.50 | 24.55 | 24.42 | 226268 | 55.26 | 675 | 186122 | 82.26 |
GEOJITFSL | EQ | 28-Feb-2020 | 25.70 | 25.05 | 25.55 | 24.45 | 24.90 | 24.95 | 25.00 | 292720 | 73.17 | 2593 | 211032 | 72.09 |
GEPIL | EQ | 28-Feb-2020 | 707.75 | 700.00 | 723.75 | 684.10 | 699.35 | 703.35 | 707.04 | 38818 | 274.46 | 4597 | 20112 | 51.81 |
GESHIP | EQ | 28-Feb-2020 | 255.45 | 249.50 | 249.50 | 236.70 | 246.00 | 241.75 | 243.29 | 105755 | 257.30 | 8341 | 66260 | 62.65 |
GET&D | EQ | 28-Feb-2020 | 125.30 | 118.00 | 123.65 | 118.00 | 120.00 | 120.50 | 120.58 | 38623 | 46.57 | 1183 | 29815 | 77.19 |
GFLLIMITED | EQ | 28-Feb-2020 | 145.05 | 140.00 | 142.00 | 137.80 | 137.80 | 137.80 | 138.37 | 45793 | 63.36 | 824 | 34486 | 75.31 |
GHCL | EQ | 28-Feb-2020 | 186.25 | 180.00 | 182.35 | 170.00 | 171.25 | 171.20 | 176.70 | 552399 | 976.09 | 5593 | 397307 | 71.92 |
GICHSGFIN | EQ | 28-Feb-2020 | 100.80 | 97.00 | 98.50 | 95.00 | 95.70 | 95.75 | 96.49 | 148828 | 143.60 | 2218 | 88806 | 59.67 |
GICRE | EQ | 28-Feb-2020 | 178.85 | 172.00 | 173.80 | 163.00 | 163.00 | 163.70 | 165.25 | 796077 | 1315.54 | 14788 | 495271 | 62.21 |
GILLANDERS | EQ | 28-Feb-2020 | 27.25 | 26.00 | 26.90 | 25.00 | 26.00 | 26.00 | 25.88 | 2466 | 0.64 | 41 | 2293 | 92.98 |
GILLETTE | EQ | 28-Feb-2020 | 5796.05 | 5762.00 | 5848.00 | 5699.90 | 5825.00 | 5796.20 | 5754.40 | 10725 | 617.16 | 3263 | 7060 | 65.83 |
GINNIFILA | EQ | 28-Feb-2020 | 8.80 | 8.70 | 9.00 | 8.00 | 8.30 | 8.35 | 8.36 | 48410 | 4.05 | 202 | 28573 | 59.02 |
GIPCL | EQ | 28-Feb-2020 | 67.45 | 66.75 | 66.85 | 65.50 | 66.00 | 65.80 | 66.21 | 132285 | 87.59 | 1414 | 113425 | 85.74 |
GKWLIMITED | EQ | 28-Feb-2020 | 641.40 | 621.00 | 649.95 | 621.00 | 647.95 | 638.50 | 633.13 | 56 | 0.35 | 14 | 52 | 92.86 |
GLAXO | EQ | 28-Feb-2020 | 1341.15 | 1346.50 | 1347.85 | 1300.00 | 1310.00 | 1306.00 | 1313.28 | 50378 | 661.60 | 5852 | 22927 | 45.51 |
GLENMARK | EQ | 28-Feb-2020 | 293.75 | 285.95 | 292.60 | 275.00 | 278.00 | 277.55 | 282.30 | 2591081 | 7314.51 | 38461 | 804215 | 31.04 |
GLFL | EQ | 28-Feb-2020 | 0.80 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | 0.85 | 25430 | 0.22 | 27 | 25430 | 100.00 |
GLOBALVECT | EQ | 28-Feb-2020 | 53.45 | 52.05 | 60.05 | 47.80 | 52.50 | 52.95 | 53.57 | 35475 | 19.00 | 710 | 17910 | 50.49 |
GLOBOFFS | EQ | 28-Feb-2020 | 4.40 | 4.25 | 4.35 | 4.20 | 4.35 | 4.35 | 4.24 | 3710 | 0.16 | 17 | 3710 | 100.00 |
GLOBUSSPR | EQ | 28-Feb-2020 | 128.15 | 123.90 | 123.90 | 114.15 | 114.30 | 115.90 | 119.63 | 147984 | 177.03 | 2263 | 95374 | 64.45 |
GMBREW | EQ | 28-Feb-2020 | 405.80 | 394.00 | 399.90 | 389.10 | 391.90 | 390.50 | 393.40 | 24901 | 97.96 | 1209 | 15163 | 60.89 |
GMDCLTD | EQ | 28-Feb-2020 | 52.20 | 51.00 | 52.00 | 50.10 | 50.70 | 51.00 | 51.16 | 117970 | 60.36 | 1418 | 82058 | 69.56 |
GMMPFAUDLR | EQ | 28-Feb-2020 | 3047.60 | 2870.00 | 2963.95 | 2710.00 | 2849.90 | 2766.50 | 2864.07 | 58634 | 1679.32 | 9223 | 28684 | 48.92 |
GMRINFRA | EQ | 28-Feb-2020 | 22.80 | 21.65 | 21.70 | 19.75 | 20.10 | 20.00 | 20.62 | 62039818 | 12791.66 | 32922 | 19121320 | 30.82 |
GNA | EQ | 28-Feb-2020 | 232.80 | 225.80 | 225.95 | 211.00 | 212.80 | 214.00 | 219.98 | 37881 | 83.33 | 2691 | 24262 | 64.05 |
GNFC | EQ | 28-Feb-2020 | 165.50 | 160.10 | 163.90 | 155.10 | 155.55 | 155.85 | 158.59 | 333336 | 528.65 | 6238 | 167078 | 50.12 |
GOACARBON | BE | 28-Feb-2020 | 216.45 | 210.50 | 215.30 | 205.65 | 208.50 | 208.90 | 208.34 | 10751 | 22.40 | 401 | - | - |
GOCLCORP | EQ | 28-Feb-2020 | 272.85 | 270.00 | 278.00 | 260.05 | 275.00 | 272.65 | 268.38 | 6627 | 17.79 | 399 | 3904 | 58.91 |
GODFRYPHLP | EQ | 28-Feb-2020 | 1156.65 | 1122.00 | 1190.00 | 1057.05 | 1133.95 | 1149.05 | 1135.04 | 299372 | 3397.99 | 20308 | 103548 | 34.59 |
GODREJAGRO | EQ | 28-Feb-2020 | 479.20 | 467.65 | 469.80 | 455.00 | 465.00 | 465.30 | 464.56 | 85077 | 395.23 | 4908 | 45460 | 53.43 |
GODREJCP | EQ | 28-Feb-2020 | 594.70 | 588.00 | 593.30 | 556.40 | 565.85 | 560.50 | 567.68 | 2178954 | 12369.47 | 61442 | 1316931 | 60.44 |
GODREJIND | EQ | 28-Feb-2020 | 410.85 | 401.85 | 407.95 | 380.00 | 390.00 | 392.05 | 390.57 | 237346 | 927.01 | 22040 | 143244 | 60.35 |
GODREJPROP | EQ | 28-Feb-2020 | 1039.75 | 1018.70 | 1026.90 | 985.00 | 1022.95 | 1003.05 | 1001.37 | 241238 | 2415.68 | 11695 | 148526 | 61.57 |
GOENKA | BZ | 28-Feb-2020 | 0.25 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 0.24 | 52101 | 0.13 | 39 | - | - |
GOKEX | EQ | 28-Feb-2020 | 64.65 | 62.40 | 62.40 | 59.00 | 60.05 | 60.35 | 60.53 | 90981 | 55.07 | 1430 | 45983 | 50.54 |
GOKUL | EQ | 28-Feb-2020 | 9.00 | 8.80 | 9.35 | 8.55 | 9.35 | 9.30 | 8.97 | 3382 | 0.30 | 77 | 2486 | 73.51 |
GOKULAGRO | EQ | 28-Feb-2020 | 12.00 | 12.35 | 12.40 | 11.40 | 11.80 | 11.55 | 11.55 | 8218 | 0.95 | 90 | 5684 | 69.17 |
GOLDBEES | EQ | 28-Feb-2020 | 37.38 | 37.81 | 37.89 | 37.12 | 37.32 | 37.37 | 37.44 | 4492262 | 1681.78 | 6944 | 2588141 | 57.61 |
GOLDENTOBC | EQ | 28-Feb-2020 | 23.80 | 24.35 | 24.95 | 23.00 | 24.25 | 23.35 | 23.94 | 3584 | 0.86 | 38 | 1960 | 54.69 |
GOLDIAM | EQ | 28-Feb-2020 | 166.60 | 161.40 | 164.55 | 152.90 | 153.95 | 156.20 | 160.11 | 239307 | 383.16 | 2588 | 160498 | 67.07 |
GOLDSHARE | EQ | 28-Feb-2020 | 3787.75 | 3800.00 | 3823.95 | 3783.00 | 3805.00 | 3809.00 | 3810.51 | 3427 | 130.59 | 468 | 2479 | 72.34 |
GOLDSTAR | SM | 28-Feb-2020 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 30000 | 7.49 | 5 | 30000 | 100.00 |
GOLDTECH | EQ | 28-Feb-2020 | 8.35 | 8.10 | 8.55 | 7.75 | 7.80 | 7.85 | 8.08 | 35883 | 2.90 | 190 | 14386 | 40.09 |
GOODLUCK | EQ | 28-Feb-2020 | 43.25 | 42.10 | 42.85 | 40.00 | 40.95 | 40.65 | 41.05 | 22398 | 9.20 | 442 | 13902 | 62.07 |
GPIL | EQ | 28-Feb-2020 | 176.90 | 170.10 | 174.80 | 165.00 | 169.00 | 168.00 | 169.14 | 45926 | 77.68 | 1283 | 23115 | 50.33 |
GPPL | EQ | 28-Feb-2020 | 72.85 | 72.85 | 72.85 | 69.80 | 71.60 | 71.65 | 71.35 | 1035807 | 739.08 | 4366 | 287981 | 27.80 |
GPTINFRA | EQ | 28-Feb-2020 | 28.90 | 28.00 | 29.90 | 26.10 | 29.80 | 28.70 | 27.96 | 4541 | 1.27 | 222 | 3609 | 79.48 |
GRANULES | EQ | 28-Feb-2020 | 173.05 | 168.05 | 171.85 | 156.10 | 160.00 | 157.30 | 162.46 | 2708575 | 4400.43 | 29423 | 1537353 | 56.76 |
GRAPHITE | EQ | 28-Feb-2020 | 241.00 | 232.00 | 235.00 | 222.00 | 222.80 | 223.05 | 226.89 | 904918 | 2053.14 | 23459 | 363921 | 40.22 |
GRASIM | EQ | 28-Feb-2020 | 712.85 | 687.00 | 707.50 | 684.00 | 686.00 | 687.20 | 695.44 | 4389931 | 30529.49 | 61459 | 1963047 | 44.72 |
GRAVITA | EQ | 28-Feb-2020 | 57.75 | 57.75 | 57.75 | 53.50 | 53.50 | 54.05 | 55.59 | 121615 | 67.61 | 1181 | 63393 | 52.13 |
GREAVESCOT | EQ | 28-Feb-2020 | 131.10 | 128.05 | 132.25 | 126.75 | 129.50 | 129.95 | 129.34 | 228431 | 295.45 | 7805 | 132250 | 57.89 |
GREENLAM | EQ | 28-Feb-2020 | 955.30 | 955.00 | 974.80 | 896.25 | 970.00 | 966.85 | 938.45 | 2808 | 26.35 | 463 | 1781 | 63.43 |
GREENPANEL | EQ | 28-Feb-2020 | 51.65 | 49.00 | 50.40 | 46.50 | 50.00 | 48.55 | 48.01 | 180969 | 86.89 | 885 | 118375 | 65.41 |
GREENPLY | EQ | 28-Feb-2020 | 130.85 | 129.00 | 131.95 | 121.90 | 130.05 | 128.55 | 125.79 | 43009 | 54.10 | 1413 | 21062 | 48.97 |
GREENPOWER | BE | 28-Feb-2020 | 1.90 | 1.90 | 1.95 | 1.85 | 1.85 | 1.85 | 1.90 | 136836 | 2.60 | 82 | - | - |
GRINDWELL | EQ | 28-Feb-2020 | 597.05 | 600.10 | 600.90 | 570.50 | 573.00 | 585.40 | 595.46 | 26344 | 156.87 | 1500 | 20256 | 76.89 |
GROBTEA | BE | 28-Feb-2020 | 352.00 | 352.00 | 368.90 | 341.00 | 341.00 | 341.00 | 356.53 | 34 | 0.12 | 8 | - | - |
GRPLTD | EQ | 28-Feb-2020 | 720.30 | 750.00 | 750.00 | 672.50 | 680.00 | 682.15 | 682.69 | 164 | 1.12 | 53 | 122 | 74.39 |
GRSE | EQ | 28-Feb-2020 | 167.60 | 160.00 | 163.85 | 151.15 | 152.70 | 152.45 | 157.93 | 257204 | 406.21 | 5150 | 145921 | 56.73 |
GSCLCEMENT | EQ | 28-Feb-2020 | 21.90 | 21.85 | 21.85 | 19.30 | 19.70 | 20.00 | 20.33 | 100998 | 20.54 | 633 | 68914 | 68.23 |
GSFC | EQ | 28-Feb-2020 | 64.75 | 62.00 | 64.30 | 60.10 | 61.05 | 60.80 | 61.61 | 498317 | 307.01 | 5426 | 296155 | 59.43 |
GSKCONS | EQ | 28-Feb-2020 | 9812.80 | 9612.35 | 9723.70 | 9370.00 | 9465.50 | 9444.90 | 9529.91 | 33633 | 3205.20 | 8359 | 19378 | 57.62 |
GSPL | EQ | 28-Feb-2020 | 233.35 | 232.20 | 232.20 | 224.05 | 224.60 | 225.45 | 227.87 | 618041 | 1408.30 | 7660 | 515466 | 83.40 |
GSS | EQ | 28-Feb-2020 | 33.75 | 32.60 | 32.80 | 32.10 | 32.10 | 32.10 | 32.15 | 9893 | 3.18 | 95 | 7729 | 78.13 |
GTL | EQ | 28-Feb-2020 | 1.55 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 1.50 | 44432 | 0.67 | 54 | 42894 | 96.54 |
GTLINFRA | EQ | 28-Feb-2020 | 0.40 | 0.35 | 0.40 | 0.35 | 0.40 | 0.35 | 0.36 | 5289215 | 18.83 | 678 | 4749914 | 89.80 |
GTNIND | BE | 28-Feb-2020 | 6.40 | 6.60 | 6.60 | 6.10 | 6.10 | 6.10 | 6.24 | 436 | 0.03 | 7 | - | - |
GTPL | EQ | 28-Feb-2020 | 65.90 | 64.00 | 64.80 | 61.30 | 61.75 | 61.50 | 62.80 | 168035 | 105.53 | 1525 | 104413 | 62.14 |
GUFICBIO | EQ | 28-Feb-2020 | 68.35 | 67.15 | 67.75 | 63.55 | 63.60 | 63.75 | 64.68 | 47735 | 30.87 | 833 | 30169 | 63.20 |
GUJALKALI | EQ | 28-Feb-2020 | 349.40 | 341.40 | 345.85 | 323.90 | 340.00 | 338.30 | 333.84 | 115214 | 384.63 | 3426 | 70315 | 61.03 |
GUJAPOLLO | EQ | 28-Feb-2020 | 120.20 | 122.65 | 126.45 | 120.00 | 126.45 | 123.30 | 122.29 | 2071 | 2.53 | 83 | 1832 | 88.46 |
GUJGASLTD | EQ | 28-Feb-2020 | 286.35 | 272.00 | 282.25 | 271.00 | 276.00 | 276.10 | 277.12 | 591787 | 1639.93 | 13263 | 290912 | 49.16 |
GUJRAFFIA | BE | 28-Feb-2020 | 10.00 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 9.98 | 541 | 0.05 | 5 | - | - |
GULFOILLUB | EQ | 28-Feb-2020 | 769.15 | 769.95 | 819.00 | 709.80 | 783.30 | 790.65 | 754.64 | 27733 | 209.28 | 2886 | 7592 | 27.38 |
GULFPETRO | EQ | 28-Feb-2020 | 45.35 | 45.00 | 45.00 | 42.45 | 43.70 | 43.80 | 43.63 | 19849 | 8.66 | 355 | 13947 | 70.27 |
GULPOLY | EQ | 28-Feb-2020 | 43.20 | 43.20 | 44.10 | 41.80 | 42.25 | 42.60 | 42.79 | 17267 | 7.39 | 174 | 13934 | 80.70 |
GVKPIL | EQ | 28-Feb-2020 | 3.90 | 3.85 | 3.90 | 3.20 | 3.75 | 3.70 | 3.72 | 2311249 | 85.91 | 1597 | 1674385 | 72.45 |
HAL | EQ | 28-Feb-2020 | 726.85 | 705.00 | 705.00 | 683.05 | 690.00 | 686.05 | 695.57 | 35142 | 244.44 | 2924 | 17536 | 49.90 |
HARITASEAT | EQ | 28-Feb-2020 | 469.85 | 483.85 | 483.85 | 434.00 | 444.00 | 441.75 | 450.11 | 6537 | 29.42 | 380 | 4880 | 74.65 |
HARRMALAYA | EQ | 28-Feb-2020 | 61.20 | 60.00 | 60.00 | 56.70 | 58.50 | 58.00 | 57.96 | 78316 | 45.39 | 721 | 49804 | 63.59 |
HATHWAY | EQ | 28-Feb-2020 | 20.50 | 19.55 | 19.85 | 19.00 | 19.25 | 19.30 | 19.35 | 463002 | 89.57 | 1596 | 303833 | 65.62 |
HATSUN | EQ | 28-Feb-2020 | 723.70 | 695.05 | 700.00 | 653.55 | 692.00 | 690.05 | 680.26 | 32353 | 220.08 | 2212 | 16334 | 50.49 |
HAVELLS | EQ | 28-Feb-2020 | 638.70 | 616.00 | 631.80 | 610.00 | 613.00 | 613.05 | 618.69 | 1785458 | 11046.45 | 45244 | 774985 | 43.41 |
HAVISHA | BE | 28-Feb-2020 | 0.65 | 0.70 | 0.70 | 0.60 | 0.60 | 0.60 | 0.66 | 13351 | 0.09 | 18 | - | - |
HBLPOWER | EQ | 28-Feb-2020 | 16.05 | 15.90 | 16.40 | 15.15 | 16.00 | 16.10 | 15.79 | 225885 | 35.66 | 772 | 144772 | 64.09 |
HCC | EQ | 28-Feb-2020 | 8.60 | 8.40 | 8.40 | 8.05 | 8.30 | 8.20 | 8.17 | 1674344 | 136.82 | 2040 | 1157765 | 69.15 |
HCG | EQ | 28-Feb-2020 | 112.00 | 111.95 | 112.50 | 109.20 | 111.10 | 111.10 | 110.96 | 13104 | 14.54 | 189 | 12859 | 98.13 |
HCL-INSYS | EQ | 28-Feb-2020 | 5.70 | 5.60 | 5.70 | 5.30 | 5.40 | 5.40 | 5.46 | 439369 | 24.00 | 958 | 277132 | 63.08 |
HCLTECH | EQ | 28-Feb-2020 | 573.05 | 560.00 | 564.00 | 531.20 | 539.00 | 534.35 | 546.95 | 7894806 | 43180.41 | 161062 | 5641457 | 71.46 |
HDFC | EQ | 28-Feb-2020 | 2272.20 | 2228.55 | 2228.55 | 2162.30 | 2186.00 | 2175.75 | 2191.99 | 7715143 | 169115.38 | 263271 | 5267783 | 68.28 |
HDFCAMC | EQ | 28-Feb-2020 | 3246.65 | 3150.00 | 3178.95 | 3100.00 | 3166.00 | 3141.40 | 3141.67 | 413686 | 12996.63 | 41156 | 261503 | 63.21 |
HDFCBANK | EQ | 28-Feb-2020 | 1199.45 | 1175.50 | 1185.00 | 1170.10 | 1178.80 | 1177.65 | 1176.25 | 12156528 | 142991.67 | 276737 | 8662385 | 71.26 |
HDFCLIFE | EQ | 28-Feb-2020 | 566.70 | 554.00 | 565.00 | 541.25 | 544.25 | 544.10 | 549.90 | 4380818 | 24089.91 | 83737 | 2358946 | 53.85 |
HDFCMFGETF | EQ | 28-Feb-2020 | 3823.10 | 3844.50 | 3858.40 | 3795.00 | 3813.00 | 3821.00 | 3826.82 | 13616 | 521.06 | 899 | 8621 | 63.32 |
HDFCNIFETF | EQ | 28-Feb-2020 | 1224.28 | 1201.35 | 1281.00 | 1185.00 | 1240.00 | 1210.49 | 1192.63 | 6271 | 74.79 | 426 | 5442 | 86.78 |
HDFCSENETF | EQ | 28-Feb-2020 | 4186.86 | 4186.86 | 4311.00 | 4031.00 | 4085.00 | 4081.51 | 4081.20 | 1674 | 68.32 | 240 | 1225 | 73.18 |
HDIL | BE | 28-Feb-2020 | 2.40 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | 2.30 | 335201 | 7.72 | 346 | - | - |
HEG | EQ | 28-Feb-2020 | 932.90 | 909.45 | 909.75 | 870.05 | 879.00 | 876.35 | 884.91 | 206930 | 1831.15 | 12822 | 64426 | 31.13 |
HEIDELBERG | EQ | 28-Feb-2020 | 213.30 | 204.00 | 207.50 | 197.50 | 202.00 | 200.90 | 201.09 | 695726 | 1399.03 | 13854 | 398662 | 57.30 |
HEOF1100RG | MF | 28-Feb-2020 | 9.22 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 170 | 0.01 | 1 | 170 | 100.00 |
HEOF1126RG | MF | 28-Feb-2020 | 9.26 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1000 | 0.09 | 1 | 1000 | 100.00 |
HERCULES | EQ | 28-Feb-2020 | 79.80 | 78.50 | 78.50 | 76.00 | 76.75 | 77.00 | 76.97 | 11082 | 8.53 | 374 | 7319 | 66.04 |
HERITGFOOD | EQ | 28-Feb-2020 | 375.70 | 353.00 | 369.90 | 345.20 | 361.05 | 359.10 | 353.47 | 85033 | 300.57 | 5465 | 26675 | 31.37 |
HEROMOTOCO | EQ | 28-Feb-2020 | 2110.25 | 2080.00 | 2110.00 | 2033.95 | 2043.00 | 2051.75 | 2067.52 | 1879071 | 38850.10 | 86485 | 1095208 | 58.28 |
HESTERBIO | EQ | 28-Feb-2020 | 1503.65 | 1540.00 | 1540.00 | 1452.80 | 1475.00 | 1471.20 | 1475.16 | 6061 | 89.41 | 464 | 4866 | 80.28 |
HEXATRADEX | BE | 28-Feb-2020 | 9.85 | 9.40 | 10.30 | 9.40 | 9.40 | 9.40 | 9.40 | 24466 | 2.30 | 32 | - | - |
HEXAWARE | EQ | 28-Feb-2020 | 364.05 | 359.80 | 365.00 | 355.00 | 359.00 | 359.50 | 359.16 | 658071 | 2363.51 | 42451 | 410153 | 62.33 |
HFCL | EQ | 28-Feb-2020 | 16.05 | 15.50 | 15.50 | 14.10 | 14.30 | 14.55 | 14.87 | 2692491 | 400.39 | 4486 | 2120145 | 78.74 |
HGINFRA | EQ | 28-Feb-2020 | 238.80 | 235.00 | 241.95 | 231.00 | 237.20 | 240.10 | 236.07 | 67783 | 160.02 | 805 | 62638 | 92.41 |
HGS | EQ | 28-Feb-2020 | 841.60 | 809.00 | 827.45 | 805.10 | 819.00 | 810.30 | 814.62 | 16262 | 132.47 | 708 | 11436 | 70.32 |
HHOF1140RG | MF | 28-Feb-2020 | 8.25 | 8.06 | 8.25 | 8.06 | 8.09 | 8.09 | 8.08 | 13206 | 1.07 | 7 | 13206 | 100.00 |
HIKAL | EQ | 28-Feb-2020 | 133.65 | 128.00 | 132.95 | 123.20 | 131.90 | 129.75 | 127.64 | 428875 | 547.39 | 5007 | 212787 | 49.62 |
HIL | EQ | 28-Feb-2020 | 1080.45 | 1070.05 | 1070.05 | 1031.00 | 1051.50 | 1049.70 | 1041.24 | 12833 | 133.62 | 1582 | 9147 | 71.28 |
HILTON | BE | 28-Feb-2020 | 9.15 | 8.70 | 9.15 | 8.70 | 9.15 | 9.15 | 8.99 | 2326 | 0.21 | 12 | - | - |
HIMATSEIDE | EQ | 28-Feb-2020 | 102.65 | 99.00 | 102.75 | 96.60 | 97.55 | 97.60 | 98.74 | 161033 | 159.01 | 2597 | 106890 | 66.38 |
HINDALCO | EQ | 28-Feb-2020 | 168.35 | 162.00 | 162.20 | 154.10 | 155.00 | 155.90 | 158.36 | 14033411 | 22222.73 | 102274 | 5279896 | 37.62 |
HINDCOMPOS | EQ | 28-Feb-2020 | 174.70 | 173.75 | 173.75 | 165.10 | 166.15 | 166.95 | 168.42 | 2612 | 4.40 | 211 | 1301 | 49.81 |
HINDCOPPER | EQ | 28-Feb-2020 | 33.50 | 32.45 | 32.75 | 31.10 | 31.50 | 31.35 | 31.85 | 719501 | 229.17 | 3311 | 364203 | 50.62 |
HINDMOTORS | EQ | 28-Feb-2020 | 4.25 | 4.25 | 5.05 | 3.60 | 4.80 | 4.75 | 4.63 | 700488 | 32.43 | 1266 | 259004 | 36.97 |
HINDNATGLS | BE | 28-Feb-2020 | 33.50 | 32.10 | 34.70 | 32.00 | 32.00 | 32.20 | 32.24 | 920 | 0.30 | 10 | - | - |
HINDOILEXP | EQ | 28-Feb-2020 | 79.75 | 77.00 | 77.85 | 74.30 | 75.05 | 74.75 | 75.58 | 467300 | 353.17 | 4339 | 279531 | 59.82 |
HINDPETRO | EQ | 28-Feb-2020 | 204.40 | 202.95 | 203.00 | 194.50 | 197.55 | 197.55 | 197.79 | 6824810 | 13498.97 | 54781 | 2743134 | 40.19 |
HINDUNILVR | EQ | 28-Feb-2020 | 2254.95 | 2191.10 | 2229.40 | 2155.00 | 2182.00 | 2174.75 | 2184.59 | 3837330 | 83829.74 | 167111 | 2519490 | 65.66 |
HINDZINC | EQ | 28-Feb-2020 | 182.40 | 170.30 | 177.75 | 170.30 | 171.45 | 172.25 | 174.27 | 640027 | 1115.40 | 11831 | 288783 | 45.12 |
HIRECT | EQ | 28-Feb-2020 | 175.55 | 167.20 | 169.90 | 159.30 | 167.20 | 166.20 | 166.17 | 41385 | 68.77 | 1061 | 26260 | 63.45 |
HISARMETAL | EQ | 28-Feb-2020 | 58.55 | 61.90 | 61.90 | 53.00 | 56.00 | 54.95 | 55.59 | 10482 | 5.83 | 287 | 6301 | 60.11 |
HITECH | EQ | 28-Feb-2020 | 155.90 | 150.00 | 154.90 | 146.10 | 154.90 | 149.50 | 148.67 | 8471 | 12.59 | 152 | 7929 | 93.60 |
HITECHCORP | EQ | 28-Feb-2020 | 73.00 | 72.00 | 74.00 | 69.05 | 72.95 | 71.50 | 70.39 | 1043 | 0.73 | 39 | 778 | 74.59 |
HITECHGEAR | EQ | 28-Feb-2020 | 152.30 | 145.00 | 154.00 | 141.00 | 147.50 | 148.15 | 149.35 | 6929 | 10.35 | 157 | 5822 | 84.02 |
HLVLTD | EQ | 28-Feb-2020 | 4.00 | 3.95 | 4.00 | 3.40 | 3.75 | 3.65 | 3.76 | 346986 | 13.04 | 407 | 231396 | 66.69 |
HMT | BZ | 28-Feb-2020 | 10.95 | 10.55 | 11.30 | 10.50 | 10.50 | 10.50 | 10.87 | 3459 | 0.38 | 29 | - | - |
HMVL | EQ | 28-Feb-2020 | 66.15 | 66.00 | 66.00 | 62.15 | 62.25 | 62.35 | 64.01 | 24623 | 15.76 | 708 | 17825 | 72.39 |
HNDFDS | EQ | 28-Feb-2020 | 655.90 | 650.00 | 655.90 | 620.00 | 628.65 | 628.95 | 638.38 | 8424 | 53.78 | 743 | 6022 | 71.49 |
HNGSNGBEES | EQ | 28-Feb-2020 | 374.10 | 368.50 | 370.50 | 352.00 | 362.10 | 368.37 | 368.39 | 466 | 1.72 | 77 | 400 | 85.84 |
HONAUT | EQ | 28-Feb-2020 | 33320.45 | 32701.00 | 33300.00 | 31251.05 | 33050.00 | 33078.05 | 32549.17 | 3141 | 1022.37 | 1504 | 1913 | 60.90 |
HONDAPOWER | EQ | 28-Feb-2020 | 1163.75 | 1140.15 | 1146.95 | 1080.00 | 1095.00 | 1095.90 | 1113.56 | 4028 | 44.85 | 542 | 2888 | 71.70 |
HOVS | EQ | 28-Feb-2020 | 36.35 | 36.25 | 39.00 | 34.10 | 36.85 | 36.10 | 35.60 | 9706 | 3.46 | 162 | 6344 | 65.36 |
HPIL | SM | 28-Feb-2020 | 41.20 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 24000 | 9.84 | 8 | 24000 | 100.00 |
HPL | EQ | 28-Feb-2020 | 35.60 | 35.00 | 35.30 | 33.00 | 34.00 | 33.75 | 34.24 | 40033 | 13.71 | 742 | 29170 | 72.86 |
HSCL | EQ | 28-Feb-2020 | 54.65 | 51.95 | 52.85 | 48.50 | 49.10 | 49.25 | 50.86 | 1083852 | 551.24 | 7117 | 509736 | 47.03 |
HSIL | EQ | 28-Feb-2020 | 54.10 | 54.00 | 54.00 | 50.95 | 51.75 | 52.00 | 51.90 | 286050 | 148.45 | 2651 | 207060 | 72.39 |
HTMEDIA | EQ | 28-Feb-2020 | 13.80 | 13.65 | 13.65 | 13.05 | 13.20 | 13.10 | 13.19 | 77314 | 10.20 | 262 | 65906 | 85.24 |
HUBTOWN | BE | 28-Feb-2020 | 11.15 | 10.60 | 11.35 | 10.60 | 10.60 | 10.60 | 10.69 | 10987 | 1.17 | 40 | - | - |
HUDCO | EQ | 28-Feb-2020 | 31.50 | 30.20 | 31.00 | 29.50 | 29.75 | 29.75 | 30.22 | 1356067 | 409.79 | 5888 | 746989 | 55.08 |
HUDCO | N2 | 28-Feb-2020 | 1158.46 | 1153.25 | 1155.02 | 1153.25 | 1155.02 | 1155.02 | 1153.31 | 1035 | 11.94 | 4 | 1030 | 99.52 |
HUDCO | N3 | 28-Feb-2020 | 1046.19 | 1044.51 | 1046.80 | 1043.77 | 1045.20 | 1045.13 | 1044.90 | 2717 | 28.39 | 25 | 2259 | 83.14 |
HUDCO | N4 | 28-Feb-2020 | 1045.81 | 1045.01 | 1045.01 | 1045.00 | 1045.00 | 1045.00 | 1045.01 | 400 | 4.18 | 3 | 400 | 100.00 |
HUDCO | N5 | 28-Feb-2020 | 1118.25 | 1127.00 | 1127.00 | 1123.00 | 1123.00 | 1123.00 | 1124.33 | 300 | 3.37 | 5 | 300 | 100.00 |
HUDCO | N6 | 28-Feb-2020 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 200 | 2.20 | 1 | 200 | 100.00 |
HUDCO | N8 | 28-Feb-2020 | 1162.00 | 1151.01 | 1169.50 | 1151.00 | 1168.95 | 1168.77 | 1161.95 | 1055 | 12.26 | 25 | 679 | 64.36 |
HUDCO | ND | 28-Feb-2020 | 1255.00 | 1255.00 | 1260.00 | 1254.99 | 1260.00 | 1260.00 | 1257.35 | 447 | 5.62 | 9 | 447 | 100.00 |
HUDCO | NE | 28-Feb-2020 | 1335.00 | 1343.00 | 1343.00 | 1325.01 | 1327.10 | 1327.28 | 1327.29 | 382 | 5.07 | 9 | 360 | 94.24 |
IBMFNIFTY | EQ | 28-Feb-2020 | 122.99 | 122.99 | 122.99 | 115.07 | 115.07 | 115.16 | 115.67 | 104 | 0.12 | 9 | 73 | 70.19 |
IBREALEST | EQ | 28-Feb-2020 | 79.15 | 75.20 | 76.30 | 75.20 | 75.20 | 75.20 | 75.44 | 667121 | 503.31 | 3199 | 424686 | 63.66 |
IBUCCREDIT | N6 | 28-Feb-2020 | 915.00 | 871.10 | 871.10 | 871.10 | 871.10 | 871.10 | 871.10 | 10 | 0.09 | 2 | 10 | 100.00 |
IBULHSGFIN | EQ | 28-Feb-2020 | 316.70 | 303.20 | 306.30 | 275.85 | 280.50 | 279.85 | 291.69 | 37439449 | 109206.62 | 367283 | 3094714 | 8.27 |
IBULHSGFIN | N6 | 28-Feb-2020 | 928.57 | 925.00 | 925.10 | 920.00 | 925.00 | 922.72 | 923.15 | 405 | 3.74 | 18 | 405 | 100.00 |
IBULHSGFIN | N8 | 28-Feb-2020 | 805.00 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 122 | 0.97 | 3 | 122 | 100.00 |
IBULHSGFIN | NA | 28-Feb-2020 | 700.54 | 734.99 | 734.99 | 700.00 | 714.80 | 714.80 | 714.40 | 165 | 1.18 | 6 | 165 | 100.00 |
IBULISL | EQ | 28-Feb-2020 | 98.20 | 95.00 | 95.75 | 93.30 | 93.30 | 93.30 | 93.58 | 173139 | 162.02 | 1043 | 123160 | 71.13 |
IBVENTURES | E3 | 28-Feb-2020 | 80.85 | 79.70 | 79.70 | 65.50 | 67.95 | 67.40 | 73.78 | 121520 | 89.66 | 605 | 80179 | 65.98 |
IBVENTURES | EQ | 28-Feb-2020 | 186.90 | 179.00 | 183.00 | 168.25 | 169.90 | 169.95 | 176.36 | 2746724 | 4844.23 | 21200 | 1595859 | 58.10 |
ICEMAKE | SM | 28-Feb-2020 | 50.00 | 49.95 | 49.95 | 46.50 | 46.50 | 46.50 | 47.88 | 8000 | 3.83 | 4 | 8000 | 100.00 |
ICFL | N1 | 28-Feb-2020 | 930.30 | 915.01 | 940.00 | 915.01 | 940.00 | 940.00 | 925.15 | 175 | 1.62 | 4 | 110 | 62.86 |
ICFL | N2 | 28-Feb-2020 | 998.00 | 998.00 | 1000.00 | 981.00 | 998.00 | 998.00 | 992.10 | 659 | 6.54 | 15 | 603 | 91.50 |
ICFL | N3 | 28-Feb-2020 | 959.95 | 959.00 | 969.00 | 942.00 | 945.02 | 945.01 | 950.94 | 278 | 2.64 | 20 | 187 | 67.27 |
ICFL | N5 | 28-Feb-2020 | 968.00 | 950.00 | 950.00 | 949.00 | 949.90 | 949.90 | 949.87 | 204 | 1.94 | 8 | 204 | 100.00 |
ICFL | N6 | 28-Feb-2020 | 978.00 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 5 | 0.05 | 1 | 5 | 100.00 |
ICFL | N7 | 28-Feb-2020 | 890.00 | 850.00 | 912.00 | 850.00 | 875.00 | 885.22 | 884.14 | 86 | 0.76 | 9 | 80 | 93.02 |
ICFL | N8 | 28-Feb-2020 | 801.10 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 52 | 0.39 | 3 | 52 | 100.00 |
ICFL | NF | 28-Feb-2020 | 950.00 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | 12 | 0.11 | 2 | 12 | 100.00 |
ICICI500 | EQ | 28-Feb-2020 | 155.24 | 159.00 | 179.00 | 149.56 | 156.22 | 150.04 | 150.70 | 61669 | 92.94 | 150 | 61486 | 99.70 |
ICICIB22 | EQ | 28-Feb-2020 | 31.05 | 30.26 | 30.98 | 29.90 | 30.06 | 30.05 | 30.12 | 368260 | 110.94 | 4118 | 191294 | 51.95 |
ICICIBANK | EQ | 28-Feb-2020 | 515.35 | 501.60 | 506.85 | 492.20 | 498.95 | 497.25 | 499.15 | 32737933 | 163411.96 | 288616 | 19423645 | 59.33 |
ICICIBANKN | EQ | 28-Feb-2020 | 303.72 | 296.25 | 297.54 | 291.43 | 291.53 | 291.94 | 293.60 | 8663 | 25.43 | 166 | 8263 | 95.38 |
ICICIBANKP | EQ | 28-Feb-2020 | 164.59 | 164.00 | 169.00 | 160.07 | 161.36 | 160.96 | 161.23 | 16641 | 26.83 | 147 | 15740 | 94.59 |
ICICIGI | EQ | 28-Feb-2020 | 1250.75 | 1235.00 | 1275.00 | 1192.35 | 1250.00 | 1236.65 | 1227.49 | 756201 | 9282.29 | 70535 | 547152 | 72.36 |
ICICIGOLD | EQ | 28-Feb-2020 | 38.39 | 38.67 | 38.98 | 38.10 | 38.23 | 38.43 | 38.41 | 76807 | 29.50 | 6461 | 51028 | 66.44 |
ICICILIQ | EQ | 28-Feb-2020 | 999.99 | 999.95 | 1000.00 | 999.95 | 1000.00 | 999.99 | 1000.00 | 30297 | 302.97 | 67 | 11057 | 36.50 |
ICICILOVOL | EQ | 28-Feb-2020 | 89.03 | 90.00 | 92.00 | 82.67 | 86.24 | 85.94 | 86.76 | 5926 | 5.14 | 266 | 5267 | 88.88 |
ICICIM150 | EQ | 28-Feb-2020 | 65.08 | 68.00 | 68.00 | 62.00 | 62.95 | 62.95 | 63.13 | 2041 | 1.29 | 48 | 1766 | 86.53 |
ICICIMCAP | EQ | 28-Feb-2020 | 65.84 | 66.80 | 66.80 | 63.59 | 64.44 | 63.73 | 64.05 | 27969 | 17.91 | 279 | 26175 | 93.59 |
ICICINF100 | EQ | 28-Feb-2020 | 126.09 | 126.51 | 126.51 | 121.51 | 122.08 | 121.80 | 123.01 | 10180 | 12.52 | 123 | 8491 | 83.41 |
ICICINIFTY | EQ | 28-Feb-2020 | 122.59 | 122.00 | 122.00 | 118.60 | 119.95 | 119.23 | 119.33 | 1060893 | 1265.95 | 8224 | 934276 | 88.07 |
ICICINV20 | EQ | 28-Feb-2020 | 55.94 | 56.90 | 56.90 | 53.00 | 53.44 | 53.37 | 53.89 | 13584 | 7.32 | 669 | 12626 | 92.95 |
ICICINXT50 | EQ | 28-Feb-2020 | 27.79 | 27.00 | 27.50 | 26.10 | 26.76 | 26.85 | 26.89 | 48746 | 13.11 | 761 | 39780 | 81.61 |
ICICIPRULI | EQ | 28-Feb-2020 | 481.25 | 475.00 | 478.00 | 453.70 | 471.15 | 471.40 | 466.27 | 2859332 | 13332.25 | 54408 | 1094257 | 38.27 |
ICICISENSX | EQ | 28-Feb-2020 | 424.51 | 430.30 | 430.30 | 408.00 | 410.43 | 409.70 | 411.93 | 8699 | 35.83 | 360 | 8467 | 97.33 |
ICIL | EQ | 28-Feb-2020 | 57.55 | 54.10 | 56.00 | 53.00 | 53.10 | 53.95 | 54.79 | 187401 | 102.68 | 2591 | 139501 | 74.44 |
ICRA | EQ | 28-Feb-2020 | 2906.70 | 2840.00 | 2910.05 | 2801.00 | 2825.00 | 2836.60 | 2900.11 | 4973 | 144.22 | 487 | 4452 | 89.52 |
IDBI | EQ | 28-Feb-2020 | 33.15 | 32.40 | 32.40 | 30.30 | 30.55 | 30.60 | 31.21 | 1453353 | 453.63 | 6020 | 770617 | 53.02 |
IDBIGOLD | EQ | 28-Feb-2020 | 3949.70 | 3921.00 | 3999.20 | 3919.00 | 3919.00 | 3976.80 | 3953.45 | 420 | 16.60 | 137 | 347 | 82.62 |
IDEA | EQ | 28-Feb-2020 | 3.80 | 3.80 | 3.95 | 3.55 | 3.80 | 3.85 | 3.75 | 395445168 | 14821.92 | 181744 | 135270229 | 34.21 |
IDFC | EQ | 28-Feb-2020 | 33.40 | 33.45 | 33.45 | 31.85 | 32.15 | 32.15 | 32.51 | 1907157 | 619.94 | 4933 | 1557388 | 81.66 |
IDFCFIRSTB | EQ | 28-Feb-2020 | 38.60 | 37.95 | 37.95 | 36.60 | 36.80 | 36.80 | 37.09 | 19992719 | 7415.64 | 34266 | 9491593 | 47.48 |
IDFCFIRSTB | N1 | 28-Feb-2020 | 5012.26 | 5012.00 | 5020.00 | 5000.00 | 5020.00 | 5020.00 | 5005.52 | 25 | 1.25 | 6 | 25 | 100.00 |
IDFCFIRSTB | N2 | 28-Feb-2020 | 10015.00 | 10000.00 | 10025.00 | 10000.00 | 10025.00 | 10025.00 | 10006.82 | 22 | 2.20 | 12 | 20 | 90.91 |
IDFCFIRSTB | N3 | 28-Feb-2020 | 4990.00 | 4990.00 | 5020.00 | 4985.00 | 5020.00 | 5020.00 | 5005.56 | 9 | 0.45 | 3 | 9 | 100.00 |
IDFCFIRSTB | N4 | 28-Feb-2020 | 9550.00 | 9638.00 | 9638.00 | 9548.00 | 9548.00 | 9548.00 | 9590.60 | 10 | 0.96 | 5 | 10 | 100.00 |
IDFCFIRSTB | N5 | 28-Feb-2020 | 4857.00 | 4890.00 | 4890.00 | 4880.00 | 4880.00 | 4883.33 | 4883.33 | 12 | 0.59 | 4 | 12 | 100.00 |
IDFCFIRSTB | N6 | 28-Feb-2020 | 9730.00 | 9660.01 | 9730.00 | 9660.01 | 9729.00 | 9729.00 | 9712.00 | 16 | 1.55 | 7 | 8 | 50.00 |
IDFCFIRSTB | N8 | 28-Feb-2020 | 9887.00 | 9887.00 | 9900.00 | 9887.00 | 9900.00 | 9900.00 | 9895.67 | 3 | 0.30 | 2 | 3 | 100.00 |
IDFCFIRSTB | NA | 28-Feb-2020 | 9835.00 | 9835.00 | 9835.00 | 9835.00 | 9835.00 | 9835.00 | 9835.00 | 1 | 0.10 | 1 | 1 | 100.00 |
IDFCFIRSTB | NB | 28-Feb-2020 | 4948.00 | 4822.01 | 4980.00 | 4822.01 | 4979.00 | 4979.00 | 4960.13 | 60 | 2.98 | 19 | 58 | 96.67 |
IDFCFIRSTB | NC | 28-Feb-2020 | 9342.00 | 9345.00 | 9350.00 | 9330.02 | 9330.51 | 9333.38 | 9340.24 | 15 | 1.40 | 5 | 15 | 100.00 |
IDFCFIRSTB | ND | 28-Feb-2020 | 5225.00 | 5230.00 | 5230.00 | 5230.00 | 5230.00 | 5230.00 | 5230.00 | 3 | 0.16 | 1 | 3 | 100.00 |
IDFCFIRSTB | NE | 28-Feb-2020 | 9100.00 | 9100.00 | 9100.00 | 9100.00 | 9100.00 | 9100.00 | 9100.00 | 4 | 0.36 | 1 | 4 | 100.00 |
IDFNIFTYET | EQ | 28-Feb-2020 | 123.97 | 123.97 | 123.97 | 123.00 | 123.00 | 123.00 | 123.43 | 29 | 0.04 | 4 | 29 | 100.00 |
IEX | EQ | 28-Feb-2020 | 189.55 | 186.60 | 193.90 | 168.80 | 176.95 | 176.20 | 184.20 | 1061522 | 1955.31 | 47438 | 782740 | 73.74 |
IFBAGRO | EQ | 28-Feb-2020 | 303.15 | 293.00 | 308.75 | 290.00 | 302.00 | 297.55 | 297.36 | 12288 | 36.54 | 829 | 6677 | 54.34 |
IFBIND | EQ | 28-Feb-2020 | 470.10 | 455.00 | 505.00 | 445.00 | 484.00 | 476.55 | 473.99 | 40272 | 190.88 | 2724 | 16098 | 39.97 |
IFCI | EQ | 28-Feb-2020 | 5.45 | 5.35 | 5.40 | 5.25 | 5.35 | 5.30 | 5.31 | 1728961 | 91.88 | 22495 | 960813 | 55.57 |
IFCI | NH | 28-Feb-2020 | 985.25 | 982.00 | 987.00 | 981.00 | 987.00 | 987.00 | 986.10 | 684 | 6.74 | 17 | 640 | 93.57 |
IFCI | NL | 28-Feb-2020 | 959.83 | 950.27 | 950.27 | 950.27 | 950.27 | 950.27 | 950.27 | 21 | 0.20 | 1 | 21 | 100.00 |
IFCI | NM | 28-Feb-2020 | 1500.00 | 1495.00 | 1495.00 | 1495.00 | 1495.00 | 1495.00 | 1495.00 | 6 | 0.09 | 1 | 6 | 100.00 |
IFGLEXPOR | EQ | 28-Feb-2020 | 149.00 | 149.00 | 149.00 | 135.00 | 146.45 | 142.20 | 141.83 | 3289 | 4.66 | 553 | 2401 | 73.00 |
IGARASHI | EQ | 28-Feb-2020 | 356.95 | 348.90 | 348.90 | 332.00 | 332.40 | 337.15 | 339.75 | 221690 | 753.19 | 7589 | 74028 | 33.39 |
IGL | EQ | 28-Feb-2020 | 455.95 | 449.00 | 452.55 | 433.60 | 443.00 | 442.40 | 441.84 | 3549453 | 15683.01 | 61314 | 1767627 | 49.80 |
IGPL | EQ | 28-Feb-2020 | 167.00 | 162.00 | 165.40 | 154.50 | 154.50 | 155.20 | 158.95 | 24307 | 38.64 | 743 | 18273 | 75.18 |
IIFCL | N2 | 28-Feb-2020 | 1119.99 | 1105.15 | 1115.00 | 1105.15 | 1115.00 | 1115.00 | 1110.08 | 30 | 0.33 | 3 | 15 | 50.00 |
IIFCL | N4 | 28-Feb-2020 | 1324.93 | 1320.00 | 1325.00 | 1300.00 | 1325.00 | 1313.00 | 1324.91 | 828 | 10.97 | 14 | 826 | 99.76 |
IIFL | EQ | 28-Feb-2020 | 172.55 | 164.70 | 169.30 | 159.00 | 165.40 | 162.90 | 164.13 | 438719 | 720.06 | 4228 | 238994 | 54.48 |
IIFLFIN | ND | 28-Feb-2020 | 970.35 | 960.00 | 970.00 | 938.00 | 970.00 | 970.00 | 955.64 | 55 | 0.53 | 3 | 35 | 63.64 |
IIFLFIN | NE | 28-Feb-2020 | 1075.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 75 | 0.80 | 2 | 75 | 100.00 |
IIFLFIN | NF | 28-Feb-2020 | 988.00 | 986.01 | 988.00 | 981.00 | 988.00 | 988.00 | 983.54 | 345 | 3.39 | 12 | 345 | 100.00 |
IIFLFIN | NG | 28-Feb-2020 | 988.00 | 982.00 | 982.00 | 970.00 | 980.10 | 980.10 | 980.46 | 125 | 1.23 | 4 | 125 | 100.00 |
IIFLFIN | NJ | 28-Feb-2020 | 1033.00 | 1030.00 | 1035.00 | 1026.00 | 1032.00 | 1032.75 | 1031.00 | 515 | 5.31 | 21 | 515 | 100.00 |
IIFLFIN | NK | 28-Feb-2020 | 985.65 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 3 | 0.03 | 1 | 3 | 100.00 |
IIFLFIN | NL | 28-Feb-2020 | 1027.10 | 1027.00 | 1027.00 | 1027.00 | 1027.00 | 1027.00 | 1027.00 | 30 | 0.31 | 1 | 30 | 100.00 |
IIFLSEC | EQ | 28-Feb-2020 | 51.90 | 49.60 | 49.95 | 49.35 | 49.35 | 49.35 | 49.42 | 394688 | 195.06 | 1725 | 278517 | 70.57 |
IIFLWAM | EQ | 28-Feb-2020 | 1511.95 | 1479.85 | 1495.00 | 1442.00 | 1460.00 | 1463.95 | 1450.49 | 409953 | 5946.33 | 3424 | 402189 | 98.11 |
IIHFL | N2 | 28-Feb-2020 | 1008.65 | 1000.85 | 1000.85 | 1000.85 | 1000.85 | 1000.85 | 1000.85 | 37 | 0.37 | 3 | 37 | 100.00 |
IIHFL | N3 | 28-Feb-2020 | 1963.59 | 1962.05 | 1968.00 | 1962.01 | 1968.00 | 1968.00 | 1966.76 | 483 | 9.50 | 9 | 468 | 96.89 |
IITL | EQ | 28-Feb-2020 | 83.15 | 85.00 | 85.00 | 80.05 | 80.05 | 80.05 | 81.10 | 951 | 0.77 | 7 | 651 | 68.45 |
IL&FSENGG | BZ | 28-Feb-2020 | 1.80 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | 1.78 | 8715 | 0.16 | 22 | - | - |
IL&FSTRANS | BZ | 28-Feb-2020 | 1.60 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | 1.56 | 40235 | 0.63 | 49 | - | - |
IMFA | EQ | 28-Feb-2020 | 199.55 | 196.10 | 199.55 | 191.05 | 191.10 | 192.70 | 193.23 | 23537 | 45.48 | 434 | 20823 | 88.47 |
IMPAL | EQ | 28-Feb-2020 | 559.80 | 559.80 | 578.00 | 540.00 | 544.10 | 541.95 | 552.36 | 1964 | 10.85 | 188 | 1058 | 53.87 |
IMPEXFERRO | BE | 28-Feb-2020 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 15002 | 0.05 | 3 | - | - |
INDBANK | EQ | 28-Feb-2020 | 6.95 | 6.90 | 7.00 | 6.70 | 6.80 | 6.90 | 6.84 | 17788 | 1.22 | 142 | 14890 | 83.71 |
INDHOTEL | EQ | 28-Feb-2020 | 140.95 | 135.25 | 137.50 | 127.15 | 135.10 | 135.00 | 132.18 | 3877212 | 5125.09 | 60240 | 3272861 | 84.41 |
INDIACEM | EQ | 28-Feb-2020 | 101.10 | 95.05 | 104.20 | 93.35 | 97.00 | 96.35 | 99.19 | 13898844 | 13785.79 | 83553 | 5379723 | 38.71 |
INDIAGLYCO | EQ | 28-Feb-2020 | 353.80 | 340.00 | 363.50 | 328.00 | 342.00 | 341.30 | 346.72 | 523857 | 1816.33 | 12503 | 186072 | 35.52 |
INDIAMART | EQ | 28-Feb-2020 | 2457.45 | 2355.00 | 2478.90 | 2315.55 | 2415.00 | 2405.95 | 2388.74 | 138856 | 3316.91 | 16992 | 70398 | 50.70 |
INDIANB | EQ | 28-Feb-2020 | 75.65 | 71.05 | 75.30 | 71.05 | 74.10 | 74.05 | 72.91 | 1648817 | 1202.10 | 12556 | 780158 | 47.32 |
INDIANCARD | EQ | 28-Feb-2020 | 107.25 | 102.00 | 109.00 | 102.00 | 102.00 | 102.50 | 103.13 | 554 | 0.57 | 27 | 522 | 94.22 |
INDIANHUME | EQ | 28-Feb-2020 | 192.10 | 190.00 | 190.00 | 181.00 | 182.85 | 182.00 | 184.28 | 41220 | 75.96 | 1107 | 26278 | 63.75 |
INDIGO | EQ | 28-Feb-2020 | 1366.50 | 1320.00 | 1341.95 | 1220.50 | 1303.00 | 1300.05 | 1287.22 | 4156991 | 53509.77 | 119032 | 1316739 | 31.68 |
INDIGRID | IV | 28-Feb-2020 | 99.25 | 96.50 | 99.24 | 96.50 | 99.00 | 99.01 | 98.89 | 381024 | 376.81 | 101 | 365715 | 95.98 |
INDLMETER | BE | 28-Feb-2020 | 15.50 | 14.75 | 15.55 | 14.75 | 15.00 | 15.20 | 15.05 | 1579 | 0.24 | 15 | - | - |
INDNIPPON | EQ | 28-Feb-2020 | 317.85 | 310.00 | 317.00 | 303.00 | 313.85 | 313.05 | 309.85 | 11420 | 35.38 | 586 | 8600 | 75.31 |
INDOCO | EQ | 28-Feb-2020 | 264.25 | 261.25 | 261.25 | 222.55 | 224.40 | 230.20 | 242.61 | 40395 | 98.00 | 2066 | 18900 | 46.79 |
INDORAMA | EQ | 28-Feb-2020 | 20.65 | 20.65 | 20.65 | 19.45 | 20.25 | 20.10 | 19.86 | 24498 | 4.87 | 222 | 17795 | 72.64 |
INDOSOLAR | BZ | 28-Feb-2020 | 0.90 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | 0.85 | 49921 | 0.42 | 51 | - | - |
INDOSTAR | EQ | 28-Feb-2020 | 281.15 | 279.10 | 280.90 | 277.70 | 278.90 | 278.55 | 278.55 | 131044 | 365.03 | 1044 | 99985 | 76.30 |
INDOTECH | BE | 28-Feb-2020 | 112.30 | 112.00 | 112.80 | 106.70 | 112.80 | 111.20 | 111.54 | 6712 | 7.49 | 32 | - | - |
INDOTHAI | EQ | 28-Feb-2020 | 22.05 | 21.50 | 21.95 | 20.70 | 20.70 | 20.80 | 21.05 | 12584 | 2.65 | 106 | 8952 | 71.14 |
INDOWIND | BE | 28-Feb-2020 | 2.65 | 2.55 | 2.65 | 2.55 | 2.55 | 2.55 | 2.58 | 29075 | 0.75 | 30 | - | - |
INDRAMEDCO | EQ | 28-Feb-2020 | 41.00 | 40.00 | 40.75 | 39.40 | 39.75 | 39.80 | 39.99 | 117206 | 46.87 | 589 | 100000 | 85.32 |
INDSWFTLAB | EQ | 28-Feb-2020 | 20.00 | 19.20 | 20.70 | 18.30 | 19.10 | 18.65 | 19.01 | 23540 | 4.47 | 126 | 15213 | 64.63 |
INDSWFTLTD | EQ | 28-Feb-2020 | 2.60 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 2.50 | 7158 | 0.18 | 22 | 7152 | 99.92 |
INDTERRAIN | EQ | 28-Feb-2020 | 48.50 | 48.10 | 49.45 | 46.50 | 48.70 | 48.05 | 48.25 | 7451 | 3.59 | 125 | 5302 | 71.16 |
INDUSINDBK | EQ | 28-Feb-2020 | 1115.55 | 1100.00 | 1118.00 | 1085.05 | 1099.90 | 1104.05 | 1104.01 | 10233947 | 112984.19 | 181350 | 4987350 | 48.73 |
INEOSSTYRO | EQ | 28-Feb-2020 | 738.25 | 720.05 | 726.60 | 689.95 | 700.00 | 699.60 | 702.87 | 7480 | 52.58 | 472 | 6110 | 81.68 |
INFIBEAM | EQ | 28-Feb-2020 | 57.30 | 57.10 | 57.80 | 54.60 | 56.50 | 56.65 | 55.95 | 2006748 | 1122.73 | 5250 | 535540 | 26.69 |
INFOBEAN | EQ | 28-Feb-2020 | 126.55 | 120.05 | 122.00 | 114.85 | 118.00 | 116.70 | 118.60 | 51375 | 60.93 | 709 | 33416 | 65.04 |
INFRABEES | EQ | 28-Feb-2020 | 320.51 | 315.00 | 327.00 | 304.70 | 324.58 | 318.26 | 310.85 | 659 | 2.05 | 68 | 526 | 79.82 |
INFRATEL | EQ | 28-Feb-2020 | 223.10 | 217.00 | 218.00 | 211.15 | 216.00 | 214.45 | 214.40 | 5003761 | 10727.93 | 54228 | 1307609 | 26.13 |
INFY | EQ | 28-Feb-2020 | 777.85 | 750.00 | 756.80 | 722.05 | 732.00 | 731.70 | 738.68 | 14123957 | 104331.02 | 277778 | 7459667 | 52.82 |
INGERRAND | EQ | 28-Feb-2020 | 645.00 | 640.00 | 643.40 | 636.25 | 639.00 | 639.15 | 639.74 | 26476 | 169.38 | 2489 | 21046 | 79.49 |
INNOVANA | SM | 28-Feb-2020 | 107.50 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 103.67 | 3000 | 3.11 | 2 | 3000 | 100.00 |
INNOVATIVE | SM | 28-Feb-2020 | 7.80 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3000 | 0.24 | 1 | 3000 | 100.00 |
INOXLEISUR | EQ | 28-Feb-2020 | 468.75 | 452.00 | 458.95 | 426.00 | 432.00 | 428.85 | 436.16 | 735128 | 3206.36 | 37634 | 453428 | 61.68 |
INOXWIND | EQ | 28-Feb-2020 | 35.00 | 35.00 | 35.20 | 33.50 | 33.55 | 33.55 | 34.21 | 112724 | 38.57 | 607 | 84866 | 75.29 |
INSECTICID | EQ | 28-Feb-2020 | 473.45 | 452.00 | 468.70 | 443.00 | 446.00 | 445.55 | 455.39 | 13193 | 60.08 | 1064 | 7677 | 58.19 |
INSPIRISYS | EQ | 28-Feb-2020 | 30.55 | 30.00 | 31.80 | 28.00 | 29.90 | 29.85 | 29.51 | 11528 | 3.40 | 114 | 10100 | 87.61 |
INTELLECT | EQ | 28-Feb-2020 | 121.15 | 121.90 | 121.90 | 114.10 | 115.50 | 115.65 | 117.47 | 197295 | 231.76 | 2697 | 111669 | 56.60 |
INTENTECH | EQ | 28-Feb-2020 | 18.40 | 19.65 | 19.65 | 16.70 | 17.50 | 17.50 | 17.51 | 7005 | 1.23 | 115 | 5360 | 76.52 |
INVENTURE | EQ | 28-Feb-2020 | 12.05 | 12.40 | 12.40 | 12.05 | 12.05 | 12.05 | 12.29 | 67932 | 8.35 | 33 | 1246 | 1.83 |
IOB | EQ | 28-Feb-2020 | 8.75 | 8.70 | 8.80 | 8.45 | 8.65 | 8.70 | 8.60 | 1100595 | 94.70 | 1498 | 598061 | 54.34 |
IOC | EQ | 28-Feb-2020 | 105.65 | 103.80 | 107.40 | 100.90 | 106.25 | 105.75 | 104.07 | 24217885 | 25202.61 | 111732 | 10118004 | 41.78 |
IOLCP | EQ | 28-Feb-2020 | 273.75 | 265.00 | 266.75 | 246.40 | 246.40 | 246.40 | 256.71 | 2564599 | 6583.64 | 40823 | 901697 | 35.16 |
IPCALAB | EQ | 28-Feb-2020 | 1347.85 | 1310.00 | 1368.80 | 1281.05 | 1365.00 | 1361.35 | 1346.43 | 402684 | 5421.88 | 38357 | 244469 | 60.71 |
IRB | EQ | 28-Feb-2020 | 93.85 | 88.50 | 91.00 | 82.95 | 83.50 | 84.00 | 86.58 | 2099094 | 1817.45 | 16252 | 766796 | 36.53 |
IRBINVIT | IV | 28-Feb-2020 | 46.00 | 45.00 | 46.00 | 44.51 | 45.90 | 45.86 | 45.80 | 552500 | 253.07 | 137 | 497500 | 90.05 |
IRCON | EQ | 28-Feb-2020 | 548.70 | 516.00 | 529.00 | 500.00 | 501.00 | 503.05 | 512.82 | 659667 | 3382.92 | 20128 | 201081 | 30.48 |
IRCTC | EQ | 28-Feb-2020 | 1909.40 | 1842.00 | 1865.90 | 1731.30 | 1743.00 | 1743.80 | 1791.61 | 5090258 | 91197.57 | 278642 | 1093496 | 21.48 |
IREDA | N5 | 28-Feb-2020 | 1245.00 | 1183.60 | 1183.60 | 1183.60 | 1183.60 | 1183.60 | 1183.60 | 100 | 1.18 | 1 | 100 | 100.00 |
IREDA | N6 | 28-Feb-2020 | 1300.00 | 1317.99 | 1317.99 | 1300.00 | 1300.00 | 1300.00 | 1300.06 | 306 | 3.98 | 3 | 306 | 100.00 |
IREDA | N7 | 28-Feb-2020 | 1163.45 | 1162.00 | 1168.95 | 1162.00 | 1162.25 | 1167.57 | 1164.70 | 444 | 5.17 | 6 | 329 | 74.10 |
IRFC | N1 | 28-Feb-2020 | 1073.21 | 1072.00 | 1076.00 | 1072.00 | 1074.50 | 1074.62 | 1073.43 | 3442 | 36.95 | 52 | 2635 | 76.55 |
IRFC | N2 | 28-Feb-2020 | 1198.00 | 1197.96 | 1197.97 | 1168.20 | 1171.00 | 1171.63 | 1173.91 | 926 | 10.87 | 13 | 831 | 89.74 |
IRFC | N3 | 28-Feb-2020 | 1062.05 | 1069.00 | 1069.00 | 1069.00 | 1069.00 | 1069.00 | 1069.00 | 20 | 0.21 | 1 | 20 | 100.00 |
IRFC | N9 | 28-Feb-2020 | 1182.85 | 1182.00 | 1200.00 | 1182.00 | 1200.00 | 1200.00 | 1187.16 | 1255 | 14.90 | 14 | 895 | 71.31 |
IRFC | NA | 28-Feb-2020 | 1330.00 | 1330.00 | 1349.50 | 1330.00 | 1330.00 | 1330.00 | 1333.09 | 615 | 8.20 | 4 | 615 | 100.00 |
IRFC | NE | 28-Feb-2020 | 1321.45 | 1399.99 | 1399.99 | 1399.99 | 1399.99 | 1399.99 | 1399.99 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | NJ | 28-Feb-2020 | 1170.10 | 1169.50 | 1171.50 | 1156.15 | 1171.50 | 1171.48 | 1169.77 | 590 | 6.90 | 7 | 575 | 97.46 |
IRFC | NO | 28-Feb-2020 | 1181.10 | 1185.01 | 1190.00 | 1182.15 | 1187.10 | 1187.95 | 1187.42 | 3917 | 46.51 | 13 | 1917 | 48.94 |
IRISDOREME | SM | 28-Feb-2020 | 172.95 | 172.00 | 173.00 | 171.90 | 173.00 | 173.00 | 172.21 | 6400 | 11.02 | 4 | 1600 | 25.00 |
ISEC | EQ | 28-Feb-2020 | 491.65 | 465.30 | 479.95 | 454.00 | 475.50 | 476.20 | 469.26 | 480149 | 2253.13 | 17730 | 307662 | 64.08 |
ISFT | EQ | 28-Feb-2020 | 50.45 | 51.40 | 51.40 | 47.95 | 47.95 | 47.95 | 48.66 | 6435 | 3.13 | 76 | 5524 | 85.84 |
ISMTLTD | EQ | 28-Feb-2020 | 3.65 | 3.70 | 3.70 | 3.25 | 3.30 | 3.35 | 3.43 | 74331 | 2.55 | 105 | 44990 | 60.53 |
ITC | EQ | 28-Feb-2020 | 197.55 | 195.00 | 199.90 | 192.05 | 196.60 | 197.55 | 196.04 | 32628444 | 63963.56 | 240164 | 19944265 | 61.13 |
ITDC | EQ | 28-Feb-2020 | 266.90 | 257.75 | 258.00 | 225.10 | 228.60 | 229.05 | 238.52 | 131959 | 314.75 | 5419 | 55112 | 41.76 |
ITDCEM | EQ | 28-Feb-2020 | 55.85 | 54.85 | 54.85 | 52.95 | 53.90 | 53.45 | 53.80 | 137089 | 73.75 | 1387 | 83884 | 61.19 |
ITI | EQ | 28-Feb-2020 | 78.10 | 75.00 | 75.00 | 71.00 | 71.45 | 71.40 | 72.61 | 572261 | 415.53 | 6427 | 206080 | 36.01 |
IVC | EQ | 28-Feb-2020 | 2.85 | 2.90 | 2.90 | 2.55 | 2.60 | 2.60 | 2.75 | 90237 | 2.48 | 173 | 72489 | 80.33 |
IVP | EQ | 28-Feb-2020 | 43.25 | 44.85 | 51.90 | 43.10 | 44.20 | 44.85 | 48.45 | 23087 | 11.19 | 477 | 8408 | 36.42 |
IVZINGOLD | EQ | 28-Feb-2020 | 3899.00 | 4100.00 | 4100.00 | 3850.00 | 3850.00 | 3850.00 | 3886.22 | 28 | 1.09 | 13 | 22 | 78.57 |
IZMO | EQ | 28-Feb-2020 | 24.80 | 23.80 | 24.80 | 23.60 | 23.60 | 23.60 | 23.65 | 3835 | 0.91 | 35 | 3148 | 82.09 |
J&KBANK | EQ | 28-Feb-2020 | 21.05 | 20.00 | 20.65 | 19.60 | 19.80 | 19.75 | 20.01 | 1175226 | 235.19 | 4899 | 680464 | 57.90 |
JAGRAN | EQ | 28-Feb-2020 | 64.50 | 62.50 | 64.95 | 61.00 | 61.40 | 61.25 | 61.71 | 138395 | 85.40 | 1560 | 67258 | 48.60 |
JAGSNPHARM | EQ | 28-Feb-2020 | 27.75 | 26.50 | 27.95 | 26.00 | 26.35 | 26.15 | 26.27 | 9721 | 2.55 | 142 | 8022 | 82.52 |
JAIBALAJI | EQ | 28-Feb-2020 | 26.95 | 26.00 | 26.40 | 24.65 | 25.00 | 25.20 | 25.38 | 36269 | 9.21 | 89 | 31067 | 85.66 |
JAICORPLTD | EQ | 28-Feb-2020 | 92.80 | 89.30 | 90.20 | 84.10 | 84.40 | 84.50 | 87.40 | 1472460 | 1286.93 | 13614 | 396941 | 26.96 |
JAIHINDPRO | BZ | 28-Feb-2020 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 30 | 0.00 | 1 | - | - |
JAINSTUDIO | BE | 28-Feb-2020 | 1.20 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 1.16 | 570 | 0.01 | 5 | - | - |
JAMNAAUTO | EQ | 28-Feb-2020 | 37.25 | 35.30 | 36.45 | 34.10 | 34.75 | 34.25 | 34.80 | 685226 | 238.43 | 4210 | 401811 | 58.64 |
JASH | EQ | 28-Feb-2020 | 173.65 | 168.00 | 168.00 | 152.55 | 156.00 | 155.30 | 160.53 | 20884 | 33.52 | 444 | 18836 | 90.19 |
JAYAGROGN | EQ | 28-Feb-2020 | 89.45 | 88.00 | 88.00 | 78.00 | 82.80 | 80.60 | 83.91 | 57128 | 47.93 | 567 | 40250 | 70.46 |
JAYBARMARU | EQ | 28-Feb-2020 | 212.70 | 205.00 | 206.95 | 192.80 | 193.10 | 194.40 | 196.95 | 70848 | 139.54 | 2984 | 30657 | 43.27 |
JAYNECOIND | EQ | 28-Feb-2020 | 3.45 | 3.35 | 3.45 | 3.30 | 3.40 | 3.35 | 3.33 | 19024 | 0.63 | 26 | 15402 | 80.96 |
JAYSREETEA | EQ | 28-Feb-2020 | 45.65 | 44.00 | 44.65 | 42.00 | 42.30 | 42.35 | 43.14 | 79967 | 34.50 | 1263 | 34476 | 43.11 |
JBCHEPHARM | EQ | 28-Feb-2020 | 556.80 | 541.00 | 549.90 | 526.90 | 540.00 | 538.70 | 537.18 | 90956 | 488.60 | 7355 | 62829 | 69.08 |
JBFIND | BE | 28-Feb-2020 | 19.95 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4324 | 0.82 | 25 | - | - |
JBMA | EQ | 28-Feb-2020 | 224.85 | 218.00 | 224.30 | 195.15 | 198.40 | 198.35 | 208.24 | 63692 | 132.63 | 3631 | 33752 | 52.99 |
JCHAC | EQ | 28-Feb-2020 | 2871.75 | 2840.00 | 2892.75 | 2711.25 | 2850.00 | 2836.25 | 2822.99 | 10536 | 297.43 | 1752 | 5557 | 52.74 |
JETAIRWAYS | BZ | 28-Feb-2020 | 25.95 | 25.20 | 27.20 | 24.70 | 25.05 | 25.10 | 25.32 | 63081 | 15.97 | 620 | - | - |
JETFREIGHT | SM | 28-Feb-2020 | 15.75 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 16.38 | 8000 | 1.31 | 2 | 8000 | 100.00 |
JHS | EQ | 28-Feb-2020 | 12.35 | 11.70 | 11.70 | 10.65 | 11.05 | 10.90 | 10.99 | 349377 | 38.40 | 1026 | 186063 | 53.26 |
JIKIND | BE | 28-Feb-2020 | 0.35 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1601 | 0.00 | 3 | - | - |
JINDALPHOT | EQ | 28-Feb-2020 | 12.55 | 12.55 | 12.55 | 11.55 | 12.10 | 12.10 | 11.79 | 3016 | 0.36 | 42 | 2664 | 88.33 |
JINDALPOLY | EQ | 28-Feb-2020 | 262.55 | 250.05 | 260.00 | 250.05 | 257.00 | 253.85 | 254.35 | 19412 | 49.37 | 382 | 16755 | 86.31 |
JINDALSAW | EQ | 28-Feb-2020 | 82.25 | 80.60 | 80.60 | 75.00 | 75.55 | 76.00 | 77.72 | 623474 | 484.55 | 6430 | 387184 | 62.10 |
JINDALSTEL | EQ | 28-Feb-2020 | 168.35 | 158.00 | 162.20 | 146.30 | 152.50 | 153.90 | 157.68 | 22939235 | 36171.02 | 97769 | 3229030 | 14.08 |
JINDCOT | BE | 28-Feb-2020 | 1.60 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 1.64 | 9571 | 0.16 | 15 | - | - |
JINDRILL | EQ | 28-Feb-2020 | 84.15 | 84.00 | 84.60 | 80.95 | 82.00 | 83.35 | 83.36 | 33007 | 27.51 | 614 | 23463 | 71.08 |
JINDWORLD | EQ | 28-Feb-2020 | 59.55 | 59.85 | 59.90 | 58.00 | 58.20 | 58.10 | 59.30 | 110191 | 65.35 | 1011 | 27906 | 25.33 |
JISLDVREQS | EQ | 28-Feb-2020 | 5.35 | 5.35 | 5.65 | 5.10 | 5.45 | 5.30 | 5.26 | 32422 | 1.71 | 161 | 23577 | 72.72 |
JISLJALEQS | EQ | 28-Feb-2020 | 5.65 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | 5.40 | 1279847 | 69.15 | 1364 | 925943 | 72.35 |
JITFINFRA | BE | 28-Feb-2020 | 6.65 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 6.53 | 57 | 0.00 | 4 | - | - |
JIYAECO | EQ | 28-Feb-2020 | 14.95 | 14.55 | 14.95 | 14.25 | 14.25 | 14.30 | 14.40 | 187650 | 27.02 | 537 | 103549 | 55.18 |
JKCEMENT | EQ | 28-Feb-2020 | 1410.45 | 1404.95 | 1404.95 | 1331.50 | 1384.00 | 1387.55 | 1375.70 | 64110 | 881.96 | 8885 | 43540 | 67.91 |
JKIL | EQ | 28-Feb-2020 | 132.30 | 131.00 | 131.00 | 125.00 | 126.30 | 126.15 | 127.75 | 164041 | 209.56 | 5738 | 92189 | 56.20 |
JKLAKSHMI | EQ | 28-Feb-2020 | 321.50 | 315.00 | 315.00 | 301.75 | 309.25 | 307.90 | 306.17 | 229716 | 703.31 | 7665 | 170699 | 74.31 |
JKPAPER | EQ | 28-Feb-2020 | 121.20 | 118.00 | 119.55 | 114.45 | 115.55 | 115.00 | 116.50 | 904032 | 1053.17 | 10090 | 536033 | 59.29 |
JKTYRE | EQ | 28-Feb-2020 | 66.45 | 64.00 | 64.50 | 60.80 | 62.50 | 63.00 | 63.09 | 759296 | 479.04 | 5434 | 360979 | 47.54 |
JMA | EQ | 28-Feb-2020 | 24.50 | 24.00 | 24.40 | 22.65 | 23.50 | 23.55 | 23.09 | 1260 | 0.29 | 26 | 1105 | 87.70 |
JMCPROJECT | EQ | 28-Feb-2020 | 74.75 | 73.00 | 73.60 | 70.40 | 73.60 | 72.90 | 72.21 | 103520 | 74.76 | 1379 | 50432 | 48.72 |
JMFINANCIL | EQ | 28-Feb-2020 | 114.15 | 112.00 | 112.00 | 104.00 | 106.70 | 105.70 | 106.61 | 655275 | 698.59 | 9499 | 370829 | 56.59 |
JMTAUTOLTD | EQ | 28-Feb-2020 | 1.30 | 1.30 | 1.35 | 1.25 | 1.25 | 1.30 | 1.30 | 51175 | 0.66 | 58 | 36234 | 70.80 |
JOCIL | EQ | 28-Feb-2020 | 113.40 | 110.00 | 113.90 | 104.95 | 105.35 | 108.40 | 109.84 | 3555 | 3.90 | 149 | 2431 | 68.38 |
JPASSOCIAT | EQ | 28-Feb-2020 | 1.95 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | 1.93 | 9669596 | 186.76 | 1405 | 8419597 | 87.07 |
JPINFRATEC | EQ | 28-Feb-2020 | 1.10 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 1.06 | 1829038 | 19.35 | 509 | 1019337 | 55.73 |
JPOLYINVST | EQ | 28-Feb-2020 | 11.75 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1016 | 0.12 | 12 | 971 | 95.57 |
JPPOWER | EQ | 28-Feb-2020 | 1.30 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 238481 | 2.98 | 219 | 238478 | 100.00 |
JSL | EQ | 28-Feb-2020 | 40.45 | 39.60 | 41.20 | 38.50 | 39.05 | 39.00 | 39.78 | 2215395 | 881.19 | 7599 | 1540299 | 69.53 |
JSLHISAR | EQ | 28-Feb-2020 | 70.15 | 68.00 | 71.00 | 65.50 | 68.00 | 67.95 | 68.46 | 371768 | 254.50 | 2145 | 153889 | 41.39 |
JSWENERGY | EQ | 28-Feb-2020 | 60.05 | 58.10 | 59.20 | 55.90 | 56.00 | 57.30 | 57.85 | 1506071 | 871.24 | 8251 | 1140172 | 75.71 |
JSWHL | EQ | 28-Feb-2020 | 2610.45 | 2502.00 | 2574.60 | 2372.00 | 2380.00 | 2393.00 | 2435.36 | 2983 | 72.65 | 612 | 1859 | 62.32 |
JSWSTEEL | EQ | 28-Feb-2020 | 252.10 | 245.50 | 245.50 | 232.65 | 233.50 | 235.70 | 238.22 | 10723581 | 25545.74 | 82183 | 2184196 | 20.37 |
JSWSTEEL | P2 | 28-Feb-2020 | 1.25 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | 1.25 | 1043226 | 13.04 | 28 | 1042000 | 99.88 |
JTEKTINDIA | EQ | 28-Feb-2020 | 75.20 | 70.15 | 76.90 | 70.15 | 76.50 | 75.30 | 74.00 | 114119 | 84.44 | 989 | 97604 | 85.53 |
JUBILANT | EQ | 28-Feb-2020 | 522.65 | 518.00 | 518.00 | 495.35 | 510.00 | 506.30 | 504.72 | 217091 | 1095.71 | 6907 | 86680 | 39.93 |
JUBLFOOD | EQ | 28-Feb-2020 | 1852.90 | 1825.00 | 1827.00 | 1733.80 | 1767.20 | 1756.85 | 1762.44 | 1813613 | 31963.83 | 69431 | 550301 | 30.34 |
JUBLINDS | BE | 28-Feb-2020 | 123.65 | 120.00 | 126.00 | 117.70 | 125.00 | 122.25 | 120.22 | 8693 | 10.45 | 105 | - | - |
JUMPNET | EQ | 28-Feb-2020 | 57.00 | 57.85 | 57.85 | 53.55 | 56.00 | 56.45 | 55.57 | 702312 | 390.25 | 794 | 467897 | 66.62 |
JUNIORBEES | EQ | 28-Feb-2020 | 285.69 | 284.00 | 284.00 | 274.26 | 277.36 | 276.71 | 277.42 | 190907 | 529.61 | 3879 | 142255 | 74.52 |
JUSTDIAL | EQ | 28-Feb-2020 | 483.00 | 472.00 | 478.90 | 460.00 | 466.35 | 466.10 | 468.94 | 1307966 | 6133.64 | 17029 | 214237 | 16.38 |
JVLAGRO | BZ | 28-Feb-2020 | 0.35 | 0.40 | 0.40 | 0.30 | 0.35 | 0.40 | 0.40 | 24920 | 0.10 | 44 | - | - |
JYOTHYLAB | EQ | 28-Feb-2020 | 128.05 | 126.00 | 126.90 | 119.00 | 123.40 | 123.15 | 122.65 | 333534 | 409.09 | 6053 | 206699 | 61.97 |
KABRAEXTRU | EQ | 28-Feb-2020 | 67.30 | 66.00 | 66.90 | 61.55 | 62.60 | 63.00 | 63.56 | 10983 | 6.98 | 339 | 5891 | 53.64 |
KAJARIACER | EQ | 28-Feb-2020 | 531.10 | 520.10 | 535.50 | 517.10 | 532.00 | 524.45 | 521.63 | 297415 | 1551.39 | 43804 | 247814 | 83.32 |
KAKATCEM | EQ | 28-Feb-2020 | 176.20 | 168.00 | 172.00 | 167.40 | 167.40 | 167.40 | 168.77 | 16800 | 28.35 | 702 | 11437 | 68.08 |
KALPATPOWR | EQ | 28-Feb-2020 | 342.90 | 338.00 | 338.80 | 326.70 | 334.95 | 332.05 | 331.20 | 79176 | 262.23 | 6462 | 56866 | 71.82 |
KALYANIFRG | BE | 28-Feb-2020 | 132.95 | 126.35 | 128.90 | 126.35 | 126.40 | 126.40 | 127.19 | 397 | 0.50 | 13 | - | - |
KAMATHOTEL | EQ | 28-Feb-2020 | 33.20 | 32.40 | 32.85 | 30.45 | 31.80 | 31.70 | 31.98 | 36684 | 11.73 | 379 | 23415 | 63.83 |
KAMDHENU | EQ | 28-Feb-2020 | 71.85 | 68.00 | 70.50 | 66.20 | 67.80 | 68.40 | 68.32 | 21318 | 14.56 | 399 | 15296 | 71.75 |
KANANIIND | BE | 28-Feb-2020 | 2.15 | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | 2.12 | 1575 | 0.03 | 9 | - | - |
KANORICHEM | EQ | 28-Feb-2020 | 42.65 | 42.75 | 42.75 | 38.00 | 38.45 | 38.40 | 39.63 | 47348 | 18.76 | 609 | 31930 | 67.44 |
KANSAINER | EQ | 28-Feb-2020 | 501.05 | 498.00 | 505.50 | 485.00 | 503.00 | 501.50 | 496.14 | 132119 | 655.49 | 9935 | 82406 | 62.37 |
KARDA | EQ | 28-Feb-2020 | 152.80 | 152.00 | 152.75 | 148.20 | 152.00 | 151.70 | 151.39 | 16916 | 25.61 | 288 | 14487 | 85.64 |
KARURVYSYA | EQ | 28-Feb-2020 | 43.80 | 41.10 | 42.10 | 40.40 | 41.80 | 41.80 | 41.50 | 861973 | 357.70 | 5568 | 487659 | 56.57 |
KAUSHALYA | BE | 28-Feb-2020 | 0.45 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | 0.40 | 23935 | 0.10 | 6 | - | - |
KAYA | EQ | 28-Feb-2020 | 289.50 | 285.00 | 286.30 | 270.05 | 285.00 | 278.90 | 276.31 | 12791 | 35.34 | 982 | 5219 | 40.80 |
KCP | EQ | 28-Feb-2020 | 62.30 | 58.60 | 62.00 | 58.60 | 60.50 | 60.45 | 60.28 | 35025 | 21.11 | 412 | 19130 | 54.62 |
KCPSUGIND | EQ | 28-Feb-2020 | 12.95 | 12.90 | 12.90 | 12.30 | 12.65 | 12.65 | 12.70 | 95433 | 12.12 | 298 | 54580 | 57.19 |
KDDL | EQ | 28-Feb-2020 | 277.35 | 285.00 | 285.00 | 260.05 | 265.00 | 265.25 | 264.37 | 1129 | 2.98 | 67 | 898 | 79.54 |
KEC | EQ | 28-Feb-2020 | 317.40 | 311.50 | 313.00 | 298.10 | 309.90 | 310.10 | 304.32 | 622230 | 1893.55 | 10955 | 473619 | 76.12 |
KECL | EQ | 28-Feb-2020 | 13.00 | 12.40 | 13.30 | 12.35 | 12.35 | 12.35 | 12.41 | 20156 | 2.50 | 149 | 15072 | 74.78 |
KEI | EQ | 28-Feb-2020 | 509.90 | 487.85 | 509.75 | 486.00 | 491.00 | 490.50 | 496.20 | 216845 | 1075.98 | 16943 | 128819 | 59.41 |
KELLTONTEC | EQ | 28-Feb-2020 | 14.75 | 14.60 | 14.75 | 13.75 | 13.90 | 13.80 | 14.12 | 135450 | 19.13 | 447 | 108981 | 80.46 |
KENNAMET | EQ | 28-Feb-2020 | 985.20 | 956.00 | 1002.95 | 955.10 | 999.90 | 999.45 | 994.21 | 14380 | 142.97 | 990 | 12536 | 87.18 |
KERNEX | BE | 28-Feb-2020 | 21.00 | 20.10 | 21.00 | 19.95 | 19.95 | 19.95 | 20.52 | 19231 | 3.95 | 91 | - | - |
KESORAMIND | EQ | 28-Feb-2020 | 37.85 | 37.00 | 37.75 | 35.50 | 36.30 | 36.40 | 36.66 | 169006 | 61.97 | 1536 | 98642 | 58.37 |
KGL | BZ | 28-Feb-2020 | 0.25 | 0.25 | 0.30 | 0.20 | 0.20 | 0.20 | 0.23 | 632796 | 1.47 | 75 | - | - |
KHADIM | EQ | 28-Feb-2020 | 111.75 | 109.50 | 109.50 | 102.00 | 105.90 | 105.15 | 105.35 | 24717 | 26.04 | 1073 | 13189 | 53.36 |
KHFM | SM | 28-Feb-2020 | 25.80 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 3000 | 0.71 | 1 | 3000 | 100.00 |
KICL | EQ | 28-Feb-2020 | 1537.00 | 1500.00 | 1550.00 | 1470.00 | 1505.00 | 1500.95 | 1495.46 | 299 | 4.47 | 98 | 199 | 66.56 |
KILITCH | EQ | 28-Feb-2020 | 108.30 | 105.00 | 106.95 | 96.80 | 100.10 | 101.20 | 102.54 | 18085 | 18.54 | 955 | 8198 | 45.33 |
KINGFA | EQ | 28-Feb-2020 | 596.80 | 580.00 | 589.00 | 567.00 | 570.80 | 570.50 | 576.23 | 4673 | 26.93 | 300 | 3760 | 80.46 |
KIOCL | EQ | 28-Feb-2020 | 103.45 | 102.00 | 102.85 | 93.00 | 94.90 | 94.25 | 95.17 | 33611 | 31.99 | 850 | 21231 | 63.17 |
KIRIINDUS | EQ | 28-Feb-2020 | 434.65 | 422.00 | 423.00 | 380.05 | 380.50 | 381.95 | 396.76 | 259589 | 1029.96 | 6980 | 143790 | 55.39 |
KIRLFER | EQ | 28-Feb-2020 | 67.75 | 65.65 | 67.00 | 65.25 | 66.00 | 66.05 | 65.93 | 82100 | 54.13 | 2008 | 68392 | 83.30 |
KIRLOSBROS | EQ | 28-Feb-2020 | 154.15 | 153.00 | 153.00 | 140.15 | 143.60 | 141.50 | 146.57 | 23785 | 34.86 | 585 | 19560 | 82.24 |
KIRLOSENG | EQ | 28-Feb-2020 | 133.40 | 130.00 | 130.75 | 125.25 | 126.25 | 126.45 | 127.68 | 21824 | 27.87 | 1010 | 13794 | 63.21 |
KIRLOSIND | EQ | 28-Feb-2020 | 611.20 | 591.10 | 614.75 | 582.35 | 591.15 | 594.00 | 592.30 | 939 | 5.56 | 314 | 622 | 66.24 |
KITEX | EQ | 28-Feb-2020 | 146.65 | 138.30 | 144.00 | 135.60 | 142.50 | 141.60 | 140.50 | 316580 | 444.79 | 6266 | 157278 | 49.68 |
KKCL | EQ | 28-Feb-2020 | 951.00 | 951.00 | 951.00 | 905.60 | 913.65 | 935.90 | 932.43 | 347 | 3.24 | 183 | 149 | 42.94 |
KMSUGAR | EQ | 28-Feb-2020 | 7.30 | 7.05 | 7.15 | 6.65 | 6.70 | 6.70 | 6.75 | 142029 | 9.59 | 303 | 107887 | 75.96 |
KNRCON | EQ | 28-Feb-2020 | 271.05 | 258.20 | 271.00 | 258.20 | 266.90 | 265.30 | 266.23 | 173107 | 460.87 | 4510 | 107221 | 61.94 |
KOHINOOR | BZ | 28-Feb-2020 | 7.35 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | 7.08 | 8154 | 0.58 | 42 | - | - |
KOKUYOCMLN | EQ | 28-Feb-2020 | 71.00 | 70.00 | 70.00 | 61.10 | 62.95 | 63.10 | 64.50 | 105624 | 68.13 | 1067 | 66791 | 63.23 |
KOLTEPATIL | EQ | 28-Feb-2020 | 216.40 | 206.05 | 225.40 | 206.05 | 212.50 | 211.80 | 215.48 | 79441 | 171.18 | 3800 | 43352 | 54.57 |
KOPRAN | EQ | 28-Feb-2020 | 28.45 | 28.05 | 28.20 | 26.15 | 26.50 | 26.35 | 26.84 | 72849 | 19.55 | 934 | 50972 | 69.97 |
KOTAKBANK | EQ | 28-Feb-2020 | 1682.75 | 1654.90 | 1660.10 | 1613.75 | 1619.95 | 1620.35 | 1635.92 | 3743312 | 61237.71 | 155883 | 2211540 | 59.08 |
KOTAKBKETF | EQ | 28-Feb-2020 | 309.39 | 308.42 | 308.42 | 298.00 | 299.90 | 299.50 | 301.79 | 104514 | 315.41 | 1506 | 66814 | 63.93 |
KOTAKGOLD | EQ | 28-Feb-2020 | 375.60 | 376.95 | 383.70 | 375.00 | 377.70 | 377.25 | 377.52 | 69973 | 264.16 | 1353 | 40805 | 58.32 |
KOTAKNIFTY | EQ | 28-Feb-2020 | 120.55 | 119.50 | 119.50 | 116.15 | 118.00 | 116.78 | 117.53 | 204946 | 240.88 | 1714 | 181650 | 88.63 |
KOTAKNV20 | EQ | 28-Feb-2020 | 56.78 | 58.90 | 58.90 | 54.00 | 55.50 | 54.91 | 54.92 | 20328 | 11.16 | 347 | 14868 | 73.14 |
KOTAKPSUBK | EQ | 28-Feb-2020 | 202.77 | 194.70 | 200.49 | 184.50 | 194.10 | 194.07 | 193.76 | 19404 | 37.60 | 402 | 10558 | 54.41 |
KOTARISUG | EQ | 28-Feb-2020 | 12.10 | 11.95 | 12.05 | 11.20 | 11.65 | 11.65 | 11.66 | 28547 | 3.33 | 169 | 21773 | 76.27 |
KOTHARIPET | EQ | 28-Feb-2020 | 15.70 | 15.55 | 16.10 | 13.75 | 15.25 | 15.30 | 15.31 | 34935 | 5.35 | 134 | 20331 | 58.20 |
KOTHARIPRO | EQ | 28-Feb-2020 | 58.85 | 58.85 | 58.85 | 54.05 | 54.60 | 54.55 | 55.35 | 8843 | 4.89 | 161 | 7743 | 87.56 |
KPITTECH | EQ | 28-Feb-2020 | 85.10 | 82.00 | 84.90 | 80.50 | 80.55 | 81.75 | 82.64 | 88348 | 73.01 | 1763 | 53405 | 60.45 |
KPRMILL | EQ | 28-Feb-2020 | 610.00 | 600.00 | 601.00 | 582.00 | 588.00 | 591.50 | 596.12 | 11047 | 65.85 | 788 | 8493 | 76.88 |
KRBL | EQ | 28-Feb-2020 | 271.55 | 260.10 | 264.20 | 248.00 | 250.50 | 249.85 | 253.73 | 169310 | 429.59 | 3397 | 110194 | 65.08 |
KREBSBIO | EQ | 28-Feb-2020 | 97.95 | 95.60 | 97.95 | 95.00 | 95.00 | 95.00 | 95.82 | 1551 | 1.49 | 26 | 888 | 57.25 |
KRIDHANINF | BE | 28-Feb-2020 | 1.95 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 22761 | 0.43 | 44 | - | - |
KSB | EQ | 28-Feb-2020 | 672.35 | 639.00 | 687.15 | 629.95 | 678.00 | 666.25 | 656.20 | 24826 | 162.91 | 1396 | 18536 | 74.66 |
KSCL | EQ | 28-Feb-2020 | 450.95 | 438.00 | 446.35 | 421.00 | 421.00 | 428.60 | 435.75 | 54111 | 235.79 | 3889 | 32509 | 60.08 |
KSERASERA | BE | 28-Feb-2020 | 0.10 | 0.10 | 0.15 | 0.05 | 0.10 | 0.10 | 0.10 | 549904 | 0.52 | 92 | - | - |
KSK | BE | 28-Feb-2020 | 0.35 | 0.40 | 0.40 | 0.35 | 0.35 | 0.40 | 0.36 | 367951 | 1.32 | 109 | - | - |
KSL | EQ | 28-Feb-2020 | 222.80 | 212.20 | 217.15 | 204.00 | 205.00 | 206.65 | 210.89 | 39723 | 83.77 | 1232 | 25008 | 62.96 |
KTKBANK | EQ | 28-Feb-2020 | 73.50 | 71.40 | 71.50 | 69.40 | 69.65 | 69.60 | 70.24 | 1164205 | 817.73 | 6804 | 737768 | 63.37 |
KUANTUM | EQ | 28-Feb-2020 | 470.05 | 465.00 | 465.00 | 445.25 | 458.00 | 450.40 | 457.90 | 6093 | 27.90 | 238 | 1120 | 18.38 |
KWALITY | BE | 28-Feb-2020 | 1.80 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 1.76 | 144402 | 2.54 | 223 | - | - |
L&TFH | EQ | 28-Feb-2020 | 112.30 | 109.00 | 109.50 | 99.00 | 100.60 | 99.95 | 103.43 | 13676570 | 14146.30 | 61438 | 2646793 | 19.35 |
L&TFINANCE | N8 | 28-Feb-2020 | 1099.33 | 1010.10 | 1010.10 | 1010.10 | 1010.10 | 1010.10 | 1010.10 | 60 | 0.61 | 4 | 50 | 83.33 |
L&TFINANCE | NC | 28-Feb-2020 | 1012.00 | 1014.00 | 1029.00 | 1013.00 | 1013.00 | 1013.00 | 1014.57 | 98 | 0.99 | 11 | 98 | 100.00 |
L&TFINANCE | NE | 28-Feb-2020 | 1050.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 200 | 2.04 | 2 | 200 | 100.00 |
L&TFINANCE | NG | 28-Feb-2020 | 1033.00 | 1050.00 | 1060.00 | 1050.00 | 1059.00 | 1059.00 | 1056.72 | 284 | 3.00 | 14 | 239 | 84.15 |
L&TFINANCE | NK | 28-Feb-2020 | 1075.00 | 1093.50 | 1093.50 | 1090.00 | 1090.00 | 1090.00 | 1093.20 | 82 | 0.90 | 3 | 82 | 100.00 |
L&TFINANCE | NQ | 28-Feb-2020 | 1028.00 | 1027.00 | 1027.00 | 1005.00 | 1005.00 | 1005.00 | 1007.58 | 128 | 1.29 | 4 | 128 | 100.00 |
L&TFINANCE | NU | 28-Feb-2020 | 1100.00 | 1100.00 | 1100.00 | 1099.99 | 1099.99 | 1099.99 | 1100.00 | 150 | 1.65 | 6 | 150 | 100.00 |
L&TFINANCE | NW | 28-Feb-2020 | 1022.00 | 1025.00 | 1025.00 | 1001.10 | 1001.10 | 1001.10 | 1004.10 | 150 | 1.51 | 16 | 150 | 100.00 |
L&TFINANCE | NY | 28-Feb-2020 | 1015.17 | 1002.00 | 1011.50 | 1000.00 | 1000.50 | 1005.62 | 1002.17 | 905 | 9.07 | 23 | 700 | 77.35 |
L&TFINANCE | Y5 | 28-Feb-2020 | 1019.00 | 1005.00 | 1018.99 | 1005.00 | 1010.10 | 1010.10 | 1006.89 | 134 | 1.35 | 3 | 100 | 74.63 |
L&TFINANCE | Y7 | 28-Feb-2020 | 1013.01 | 1013.00 | 1013.55 | 1006.20 | 1006.20 | 1006.20 | 1011.91 | 602 | 6.09 | 10 | 602 | 100.00 |
L&TFINANCE | Y9 | 28-Feb-2020 | 1034.00 | 1030.10 | 1030.10 | 1030.10 | 1030.10 | 1030.10 | 1030.10 | 200 | 2.06 | 22 | 200 | 100.00 |
L&TINFRA | N1 | 28-Feb-2020 | 1000.02 | 1000.02 | 1000.02 | 999.00 | 1000.02 | 1000.02 | 999.56 | 84 | 0.84 | 6 | 84 | 100.00 |
L&TINFRA | N2 | 28-Feb-2020 | 1949.00 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 37 | 0.72 | 7 | 37 | 100.00 |
L&TINFRA | N3 | 28-Feb-2020 | 998.00 | 994.00 | 999.00 | 994.00 | 999.00 | 999.00 | 995.08 | 1150 | 11.44 | 7 | 1150 | 100.00 |
L&TINFRA | N4 | 28-Feb-2020 | 1904.00 | 1906.00 | 1906.00 | 1895.00 | 1895.00 | 1896.35 | 1899.63 | 214 | 4.07 | 20 | 214 | 100.00 |
L&TINFRA | N5 | 28-Feb-2020 | 1055.00 | 1020.10 | 1020.10 | 1020.10 | 1020.10 | 1020.10 | 1020.10 | 20 | 0.20 | 1 | 20 | 100.00 |
L&TINFRA | N6 | 28-Feb-2020 | 1999.99 | 1995.50 | 1996.10 | 1992.00 | 1992.50 | 1993.84 | 1994.91 | 220 | 4.39 | 24 | 220 | 100.00 |
LAGNAM | SM | 28-Feb-2020 | 12.50 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 6000 | 0.71 | 2 | 6000 | 100.00 |
LAKSHVILAS | EQ | 28-Feb-2020 | 15.70 | 16.45 | 16.45 | 15.10 | 15.75 | 15.65 | 15.70 | 2255697 | 354.20 | 3508 | 1390711 | 61.65 |
LALPATHLAB | EQ | 28-Feb-2020 | 1642.20 | 1612.00 | 1690.00 | 1596.05 | 1640.00 | 1628.15 | 1648.24 | 172740 | 2847.18 | 15921 | 84818 | 49.10 |
LAMBODHARA | EQ | 28-Feb-2020 | 30.60 | 32.90 | 32.90 | 29.20 | 29.80 | 29.75 | 30.06 | 12074 | 3.63 | 114 | 10274 | 85.09 |
LAOPALA | EQ | 28-Feb-2020 | 222.60 | 213.55 | 227.70 | 205.85 | 216.50 | 216.85 | 216.67 | 279171 | 604.87 | 11704 | 162247 | 58.12 |
LASA | BE | 28-Feb-2020 | 47.50 | 48.00 | 48.10 | 45.15 | 45.15 | 45.15 | 46.21 | 44408 | 20.52 | 239 | - | - |
LAURUSLABS | EQ | 28-Feb-2020 | 414.50 | 410.00 | 417.00 | 401.00 | 410.00 | 413.55 | 409.45 | 129373 | 529.72 | 2813 | 104699 | 80.93 |
LAXMIMACH | EQ | 28-Feb-2020 | 3384.20 | 3330.00 | 3599.00 | 3204.00 | 3240.00 | 3233.25 | 3277.38 | 64162 | 2102.83 | 1422 | 60121 | 93.70 |
LEMONTREE | EQ | 28-Feb-2020 | 52.80 | 52.00 | 56.40 | 49.15 | 50.55 | 51.60 | 52.29 | 3563714 | 1863.40 | 18587 | 2513287 | 70.52 |
LFIC | EQ | 28-Feb-2020 | 50.75 | 48.70 | 54.05 | 48.70 | 51.50 | 51.50 | 49.45 | 291 | 0.14 | 15 | 229 | 78.69 |
LGBBROSLTD | EQ | 28-Feb-2020 | 260.25 | 248.00 | 254.05 | 245.00 | 248.50 | 247.65 | 248.49 | 24084 | 59.85 | 1001 | 16905 | 70.19 |
LGBFORGE | BE | 28-Feb-2020 | 2.55 | 2.65 | 2.65 | 2.45 | 2.45 | 2.45 | 2.52 | 6007 | 0.15 | 23 | - | - |
LIBAS | BE | 28-Feb-2020 | 47.50 | 49.00 | 49.40 | 49.00 | 49.40 | 49.30 | 49.32 | 1000 | 0.49 | 9 | - | - |
LIBERTSHOE | EQ | 28-Feb-2020 | 111.30 | 107.45 | 107.45 | 101.10 | 101.50 | 102.10 | 103.84 | 96811 | 100.53 | 2076 | 44938 | 46.42 |
LICHSGFIN | EQ | 28-Feb-2020 | 336.35 | 328.00 | 330.00 | 317.25 | 319.10 | 320.25 | 323.57 | 7698998 | 24911.63 | 78711 | 2588312 | 33.62 |
LICNETFGSC | EQ | 28-Feb-2020 | 20.24 | 19.16 | 20.50 | 19.16 | 20.48 | 20.45 | 20.01 | 1713 | 0.34 | 48 | 1126 | 65.73 |
LICNETFN50 | EQ | 28-Feb-2020 | 122.12 | 139.90 | 139.90 | 116.05 | 117.60 | 117.05 | 120.17 | 757 | 0.91 | 50 | 723 | 95.51 |
LICNFNHGP | EQ | 28-Feb-2020 | 122.80 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 118.81 | 30 | 0.04 | 14 | 25 | 83.33 |
LINCOLN | EQ | 28-Feb-2020 | 172.55 | 170.00 | 170.00 | 164.20 | 167.00 | 165.80 | 166.16 | 45183 | 75.08 | 724 | 35180 | 77.86 |
LINCPEN | EQ | 28-Feb-2020 | 205.60 | 200.05 | 202.90 | 195.05 | 202.00 | 198.90 | 199.66 | 4765 | 9.51 | 84 | 4482 | 94.06 |
LINDEINDIA | EQ | 28-Feb-2020 | 698.05 | 675.00 | 681.50 | 645.00 | 648.00 | 651.70 | 666.98 | 50962 | 339.91 | 2289 | 32879 | 64.52 |
LIQUIDBEES | EQ | 28-Feb-2020 | 1000.00 | 1000.00 | 1000.01 | 997.55 | 999.14 | 999.84 | 999.97 | 1630627 | 16305.77 | 5473 | 1580822 | 96.95 |
LIQUIDETF | EQ | 28-Feb-2020 | 1000.00 | 999.99 | 1000.01 | 999.99 | 1000.00 | 1000.00 | 1000.00 | 14795 | 147.95 | 104 | 12035 | 81.35 |
LOKESHMACH | EQ | 28-Feb-2020 | 25.55 | 25.30 | 26.50 | 22.20 | 23.00 | 22.80 | 23.91 | 26636 | 6.37 | 390 | 17337 | 65.09 |
LOTUSEYE | EQ | 28-Feb-2020 | 25.85 | 25.10 | 26.35 | 23.45 | 26.00 | 25.55 | 24.91 | 6267 | 1.56 | 51 | 5040 | 80.42 |
LOVABLE | EQ | 28-Feb-2020 | 65.25 | 64.80 | 64.80 | 58.00 | 60.80 | 60.25 | 61.27 | 21333 | 13.07 | 682 | 14301 | 67.04 |
LPDC | EQ | 28-Feb-2020 | 1.15 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | 1.15 | 409 | 0.00 | 7 | 205 | 50.12 |
LSIL | EQ | 28-Feb-2020 | 0.45 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | 0.42 | 1672934 | 7.08 | 461 | 1163854 | 69.57 |
LT | EQ | 28-Feb-2020 | 1210.35 | 1189.65 | 1196.45 | 1162.00 | 1191.10 | 1187.55 | 1178.90 | 6286647 | 74113.03 | 218919 | 4148466 | 65.99 |
LTI | EQ | 28-Feb-2020 | 1986.20 | 1933.00 | 1969.95 | 1852.40 | 1914.75 | 1910.15 | 1904.51 | 180561 | 3438.81 | 40644 | 121258 | 67.16 |
LTTS | EQ | 28-Feb-2020 | 1674.85 | 1653.00 | 1668.20 | 1576.30 | 1620.00 | 1620.85 | 1608.25 | 152354 | 2450.23 | 12267 | 108163 | 70.99 |
LUMAXIND | EQ | 28-Feb-2020 | 1387.35 | 1370.00 | 1370.00 | 1211.00 | 1229.00 | 1227.85 | 1264.53 | 12498 | 158.04 | 1411 | 8039 | 64.32 |
LUMAXTECH | EQ | 28-Feb-2020 | 99.45 | 98.05 | 98.05 | 91.50 | 91.75 | 92.10 | 93.93 | 45960 | 43.17 | 1242 | 32141 | 69.93 |
LUPIN | EQ | 28-Feb-2020 | 662.80 | 656.15 | 659.40 | 635.20 | 640.45 | 640.00 | 645.17 | 2408425 | 15538.50 | 56518 | 1208573 | 50.18 |
LUXIND | EQ | 28-Feb-2020 | 1496.65 | 1464.00 | 1467.80 | 1362.30 | 1400.85 | 1404.45 | 1407.73 | 53537 | 753.66 | 4555 | 22201 | 41.47 |
LYKALABS | EQ | 28-Feb-2020 | 17.00 | 17.70 | 19.00 | 16.20 | 18.40 | 18.05 | 16.96 | 32963 | 5.59 | 254 | 29675 | 90.03 |
LYPSAGEMS | BE | 28-Feb-2020 | 3.90 | 3.75 | 3.95 | 3.75 | 3.95 | 3.85 | 3.77 | 13665 | 0.52 | 42 | - | - |
M&M | EQ | 28-Feb-2020 | 493.50 | 485.00 | 485.00 | 453.60 | 457.00 | 457.05 | 470.41 | 8613275 | 40517.83 | 153523 | 3877985 | 45.02 |
M&MFIN | EQ | 28-Feb-2020 | 352.65 | 341.00 | 355.00 | 331.30 | 352.00 | 343.25 | 341.50 | 4019303 | 13725.88 | 50136 | 2238779 | 55.70 |
M&MFIN | N2 | 28-Feb-2020 | 1094.00 | 1080.70 | 1090.00 | 1080.02 | 1090.00 | 1090.00 | 1084.48 | 188 | 2.04 | 6 | 188 | 100.00 |
M&MFIN | N3 | 28-Feb-2020 | 1360.00 | 1337.60 | 1338.00 | 1330.00 | 1330.00 | 1330.41 | 1334.00 | 174 | 2.32 | 6 | 174 | 100.00 |
M100 | EQ | 28-Feb-2020 | 18.10 | 19.00 | 19.00 | 17.20 | 17.72 | 17.70 | 17.62 | 470880 | 82.95 | 703 | 412708 | 87.65 |
M14RG | MF | 28-Feb-2020 | 5.80 | 5.90 | 6.38 | 5.90 | 6.38 | 6.38 | 6.14 | 2000 | 0.12 | 2 | 1000 | 50.00 |
M17RG | MF | 28-Feb-2020 | 5.45 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5000 | 0.28 | 2 | 5000 | 100.00 |
M50 | EQ | 28-Feb-2020 | 114.07 | 111.50 | 117.10 | 108.50 | 109.40 | 109.13 | 110.22 | 4630 | 5.10 | 94 | 2765 | 59.72 |
MAANALU | EQ | 28-Feb-2020 | 54.85 | 54.20 | 56.75 | 52.25 | 52.40 | 52.45 | 54.02 | 9062 | 4.90 | 121 | 5466 | 60.32 |
MACPOWER | SM | 28-Feb-2020 | 55.00 | 53.00 | 53.00 | 52.30 | 52.90 | 52.60 | 52.73 | 1500 | 0.79 | 3 | 1500 | 100.00 |
MADHAV | EQ | 28-Feb-2020 | 30.10 | 27.40 | 30.95 | 27.35 | 28.75 | 29.70 | 29.29 | 2447 | 0.72 | 71 | 1269 | 51.86 |
MADHUCON | EQ | 28-Feb-2020 | 2.80 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 6789 | 0.18 | 16 | 6789 | 100.00 |
MADRASFERT | EQ | 28-Feb-2020 | 14.95 | 14.50 | 14.50 | 13.60 | 14.05 | 13.90 | 13.92 | 106335 | 14.81 | 547 | 62176 | 58.47 |
MAGADSUGAR | EQ | 28-Feb-2020 | 114.65 | 112.55 | 112.55 | 105.00 | 108.00 | 106.20 | 107.55 | 51418 | 55.30 | 1475 | 38063 | 74.03 |
MAGMA | EQ | 28-Feb-2020 | 46.55 | 46.00 | 46.00 | 41.70 | 45.45 | 43.50 | 43.26 | 144176 | 62.37 | 1324 | 95766 | 66.42 |
MAGMA | N3 | 28-Feb-2020 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 5 | 0.05 | 1 | 5 | 100.00 |
MAGNUM | EQ | 28-Feb-2020 | 3.00 | 3.00 | 3.15 | 2.85 | 2.85 | 2.85 | 2.86 | 10741 | 0.31 | 12 | 10741 | 100.00 |
MAHABANK | EQ | 28-Feb-2020 | 10.80 | 10.65 | 10.65 | 10.00 | 10.30 | 10.45 | 10.38 | 536294 | 55.66 | 1519 | 359822 | 67.09 |
MAHAPEXLTD | BE | 28-Feb-2020 | 86.00 | 88.00 | 88.00 | 84.60 | 84.60 | 84.60 | 85.36 | 1031 | 0.88 | 6 | - | - |
MAHASTEEL | EQ | 28-Feb-2020 | 104.75 | 99.60 | 100.00 | 99.55 | 99.55 | 99.55 | 99.56 | 3000 | 2.99 | 53 | 2987 | 99.57 |
MAHEPC | EQ | 28-Feb-2020 | 133.30 | 128.00 | 130.00 | 123.50 | 124.00 | 124.55 | 125.79 | 41920 | 52.73 | 2197 | 29252 | 69.78 |
MAHESHWARI | EQ | 28-Feb-2020 | 246.15 | 246.00 | 248.00 | 242.00 | 244.00 | 242.95 | 243.51 | 15445 | 37.61 | 217 | 1005 | 6.51 |
MAHICKRA | SM | 28-Feb-2020 | 85.20 | 84.70 | 85.50 | 84.70 | 85.50 | 85.50 | 85.07 | 9000 | 7.66 | 3 | 9000 | 100.00 |
MAHINDCIE | EQ | 28-Feb-2020 | 137.90 | 137.70 | 137.70 | 130.85 | 133.50 | 132.70 | 133.26 | 134617 | 179.40 | 6128 | 81055 | 60.21 |
MAHLIFE | EQ | 28-Feb-2020 | 366.95 | 360.05 | 364.45 | 355.00 | 358.00 | 356.40 | 359.17 | 19499 | 70.03 | 1878 | 11823 | 60.63 |
MAHLOG | EQ | 28-Feb-2020 | 384.95 | 379.00 | 387.90 | 368.00 | 375.00 | 370.20 | 377.52 | 99586 | 375.95 | 4440 | 64559 | 64.83 |
MAHSCOOTER | EQ | 28-Feb-2020 | 4543.95 | 4500.95 | 4500.95 | 4210.15 | 4259.95 | 4279.40 | 4338.41 | 6196 | 268.81 | 1185 | 3763 | 60.73 |
MAHSEAMLES | EQ | 28-Feb-2020 | 337.40 | 337.30 | 337.30 | 313.55 | 320.00 | 320.30 | 323.31 | 29152 | 94.25 | 1007 | 16068 | 55.12 |
MAITHANALL | EQ | 28-Feb-2020 | 519.45 | 500.00 | 509.70 | 475.00 | 500.00 | 488.40 | 488.03 | 51926 | 253.41 | 2396 | 30345 | 58.44 |
MAJESCO | EQ | 28-Feb-2020 | 375.45 | 368.15 | 370.90 | 359.20 | 366.00 | 365.65 | 363.55 | 29682 | 107.91 | 1039 | 23129 | 77.92 |
MALUPAPER | EQ | 28-Feb-2020 | 29.65 | 28.50 | 29.35 | 28.05 | 28.30 | 28.25 | 28.42 | 29785 | 8.46 | 459 | 22196 | 74.52 |
MAN50ETF | EQ | 28-Feb-2020 | 117.94 | 116.50 | 116.50 | 112.75 | 113.25 | 113.08 | 114.04 | 19299 | 22.01 | 286 | 14257 | 73.87 |
MANAKALUCO | EQ | 28-Feb-2020 | 3.85 | 3.90 | 4.00 | 3.70 | 3.85 | 3.80 | 3.79 | 16962 | 0.64 | 44 | 15958 | 94.08 |
MANAKCOAT | EQ | 28-Feb-2020 | 3.45 | 3.70 | 3.75 | 3.65 | 3.75 | 3.75 | 3.71 | 31740 | 1.18 | 35 | 28838 | 90.86 |
MANAKSIA | EQ | 28-Feb-2020 | 44.85 | 44.00 | 46.95 | 42.25 | 44.00 | 44.00 | 44.31 | 39098 | 17.32 | 573 | 27238 | 69.67 |
MANAKSTEEL | EQ | 28-Feb-2020 | 9.00 | 9.30 | 9.30 | 8.55 | 8.90 | 8.70 | 8.64 | 13239 | 1.14 | 88 | 10325 | 77.99 |
MANALIPETC | EQ | 28-Feb-2020 | 17.00 | 16.50 | 16.85 | 16.10 | 16.20 | 16.15 | 16.29 | 181799 | 29.62 | 861 | 115683 | 63.63 |
MANAPPURAM | EQ | 28-Feb-2020 | 172.05 | 164.20 | 167.95 | 161.45 | 163.70 | 162.75 | 165.29 | 8413420 | 13906.95 | 29498 | 3699008 | 43.97 |
MANAV | SM | 28-Feb-2020 | 5.50 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4000 | 0.21 | 1 | 4000 | 100.00 |
MANGALAM | EQ | 28-Feb-2020 | 28.00 | 27.15 | 29.30 | 26.65 | 28.10 | 27.95 | 27.31 | 12301 | 3.36 | 196 | 8041 | 65.37 |
MANGCHEFER | EQ | 28-Feb-2020 | 27.95 | 27.50 | 27.50 | 26.05 | 26.80 | 26.65 | 26.79 | 94863 | 25.41 | 772 | 70732 | 74.56 |
MANGLMCEM | EQ | 28-Feb-2020 | 253.70 | 250.00 | 252.65 | 232.00 | 249.50 | 243.90 | 241.49 | 11929 | 28.81 | 699 | 5465 | 45.81 |
MANGTIMBER | BE | 28-Feb-2020 | 10.00 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 10.01 | 13639 | 1.37 | 28 | - | - |
MANINDS | EQ | 28-Feb-2020 | 55.10 | 55.00 | 55.00 | 50.00 | 52.00 | 51.35 | 51.92 | 169920 | 88.21 | 1198 | 111098 | 65.38 |
MANINFRA | EQ | 28-Feb-2020 | 27.10 | 26.10 | 26.95 | 26.05 | 26.10 | 26.40 | 26.41 | 350963 | 92.69 | 487 | 329374 | 93.85 |
MANUGRAPH | EQ | 28-Feb-2020 | 11.50 | 11.10 | 11.60 | 10.95 | 11.00 | 11.00 | 11.00 | 1604 | 0.18 | 23 | 1601 | 99.81 |
MANXT50 | EQ | 28-Feb-2020 | 277.16 | 278.00 | 278.00 | 264.40 | 264.60 | 264.98 | 266.22 | 7110 | 18.93 | 123 | 4983 | 70.08 |
MARALOVER | EQ | 28-Feb-2020 | 14.60 | 14.40 | 14.85 | 13.80 | 14.10 | 14.10 | 14.14 | 1908 | 0.27 | 19 | 1779 | 93.24 |
MARATHON | EQ | 28-Feb-2020 | 77.95 | 76.95 | 76.95 | 68.60 | 72.45 | 71.95 | 72.80 | 12805 | 9.32 | 319 | 8391 | 65.53 |
MARICO | EQ | 28-Feb-2020 | 306.40 | 301.80 | 303.30 | 295.00 | 300.00 | 298.75 | 298.73 | 4184422 | 12500.16 | 68630 | 2275020 | 54.37 |
MARINE | SM | 28-Feb-2020 | 99.25 | 99.20 | 100.00 | 99.10 | 99.10 | 99.10 | 99.41 | 10000 | 9.94 | 5 | 4000 | 40.00 |
MARKSANS | EQ | 28-Feb-2020 | 18.35 | 17.85 | 17.85 | 16.85 | 16.90 | 17.00 | 17.29 | 963037 | 166.51 | 4278 | 624648 | 64.86 |
MARSHALL | SM | 28-Feb-2020 | 16.10 | 15.10 | 15.50 | 15.00 | 15.50 | 15.50 | 15.16 | 12000 | 1.82 | 4 | 9000 | 75.00 |
MARUTI | EQ | 28-Feb-2020 | 6289.80 | 6163.05 | 6367.35 | 6103.20 | 6294.05 | 6283.10 | 6235.61 | 1468843 | 91591.34 | 117164 | 580678 | 39.53 |
MASFIN | EQ | 28-Feb-2020 | 1095.60 | 1054.20 | 1137.00 | 981.00 | 1094.65 | 1039.75 | 1045.73 | 58308 | 609.74 | 4810 | 27675 | 47.46 |
MASKINVEST | BE | 28-Feb-2020 | 23.50 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1 | 0.00 | 1 | - | - |
MASTEK | EQ | 28-Feb-2020 | 414.35 | 409.35 | 417.00 | 398.05 | 415.00 | 405.50 | 405.41 | 127497 | 516.88 | 1858 | 111905 | 87.77 |
MATRIMONY | EQ | 28-Feb-2020 | 421.65 | 421.00 | 430.00 | 411.65 | 424.00 | 419.20 | 420.48 | 3698 | 15.55 | 432 | 425 | 11.49 |
MAWANASUG | EQ | 28-Feb-2020 | 37.30 | 36.00 | 37.50 | 33.45 | 34.30 | 34.60 | 35.95 | 288427 | 103.69 | 1613 | 131378 | 45.55 |
MAXINDIA | EQ | 28-Feb-2020 | 92.90 | 89.70 | 95.60 | 88.00 | 92.50 | 92.75 | 91.68 | 671880 | 615.97 | 9214 | 381838 | 56.83 |
MAXVIL | EQ | 28-Feb-2020 | 52.25 | 50.05 | 50.70 | 47.75 | 48.00 | 48.70 | 49.17 | 207340 | 101.95 | 1383 | 147336 | 71.06 |
MAYURUNIQ | EQ | 28-Feb-2020 | 265.35 | 261.00 | 262.10 | 242.00 | 253.90 | 254.25 | 252.46 | 59649 | 150.59 | 1452 | 44993 | 75.43 |
MAZDA | EQ | 28-Feb-2020 | 463.20 | 458.00 | 466.00 | 415.60 | 416.00 | 429.55 | 439.66 | 3758 | 16.52 | 312 | 2053 | 54.63 |
MBECL | BE | 28-Feb-2020 | 3.15 | 3.05 | 3.30 | 3.05 | 3.25 | 3.25 | 3.15 | 62026 | 1.95 | 17 | - | - |
MBLINFRA | EQ | 28-Feb-2020 | 3.35 | 3.25 | 3.30 | 3.20 | 3.20 | 3.20 | 3.22 | 57262 | 1.84 | 59 | 45512 | 79.48 |
MC1RG | MF | 28-Feb-2020 | 7.60 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 500 | 0.04 | 1 | 500 | 100.00 |
MCDHOLDING | BE | 28-Feb-2020 | 16.90 | 17.00 | 17.70 | 16.15 | 16.60 | 16.60 | 16.96 | 9725 | 1.65 | 58 | - | - |
MCDOWELL-N | EQ | 28-Feb-2020 | 686.40 | 680.00 | 693.75 | 657.05 | 692.00 | 686.35 | 678.42 | 4245730 | 28803.92 | 90624 | 1733307 | 40.82 |
MCL | SM | 28-Feb-2020 | 86.45 | 84.90 | 84.90 | 81.00 | 83.10 | 83.40 | 83.30 | 61200 | 50.98 | 20 | 58800 | 96.08 |
MCLEODRUSS | EQ | 28-Feb-2020 | 3.15 | 3.10 | 3.10 | 3.00 | 3.10 | 3.05 | 3.04 | 602323 | 18.30 | 366 | 393548 | 65.34 |
MCX | EQ | 28-Feb-2020 | 1347.70 | 1301.00 | 1334.00 | 1270.00 | 1279.00 | 1277.75 | 1288.43 | 352419 | 4540.67 | 21836 | 167864 | 47.63 |
MEGASOFT | EQ | 28-Feb-2020 | 7.10 | 7.00 | 7.05 | 6.65 | 7.00 | 6.95 | 6.90 | 7549 | 0.52 | 40 | 4902 | 64.94 |
MEGH | EQ | 28-Feb-2020 | 55.55 | 53.80 | 53.80 | 51.50 | 51.70 | 51.75 | 52.45 | 905550 | 474.99 | 5773 | 430354 | 47.52 |
MENONBE | EQ | 28-Feb-2020 | 51.70 | 51.15 | 52.95 | 49.95 | 50.15 | 50.30 | 50.86 | 55490 | 28.22 | 566 | 52136 | 93.96 |
MEP | EQ | 28-Feb-2020 | 38.45 | 37.50 | 37.50 | 34.00 | 34.40 | 35.00 | 35.41 | 180165 | 63.80 | 1624 | 90796 | 50.40 |
MERCATOR | EQ | 28-Feb-2020 | 0.75 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | 0.70 | 1914343 | 13.42 | 258 | 1295298 | 67.66 |
METALFORGE | EQ | 28-Feb-2020 | 5.80 | 5.60 | 5.80 | 5.55 | 5.55 | 5.55 | 5.56 | 18095 | 1.01 | 65 | 15646 | 86.47 |
METKORE | BZ | 28-Feb-2020 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10100 | 0.02 | 5 | - | - |
METROPOLIS | EQ | 28-Feb-2020 | 1838.15 | 1803.40 | 1890.00 | 1730.05 | 1880.00 | 1850.55 | 1806.70 | 82690 | 1493.96 | 10987 | 47308 | 57.21 |
MFSL | EQ | 28-Feb-2020 | 597.65 | 591.75 | 595.75 | 570.60 | 577.80 | 577.30 | 583.38 | 4532180 | 26439.65 | 48391 | 1938693 | 42.78 |
MGEL | SM | 28-Feb-2020 | 53.85 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 2000 | 1.08 | 1 | 2000 | 100.00 |
MGL | EQ | 28-Feb-2020 | 1062.05 | 1049.00 | 1049.00 | 995.00 | 995.00 | 1005.30 | 1014.27 | 1230192 | 12477.53 | 40976 | 711346 | 57.82 |
MHHL | SM | 28-Feb-2020 | 16.40 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 3000 | 0.47 | 1 | 3000 | 100.00 |
MHRIL | EQ | 28-Feb-2020 | 218.15 | 216.10 | 216.10 | 210.10 | 212.00 | 212.85 | 212.79 | 73040 | 155.43 | 2307 | 44057 | 60.32 |
MIC | BE | 28-Feb-2020 | 0.60 | 0.55 | 0.65 | 0.55 | 0.60 | 0.55 | 0.57 | 43595 | 0.25 | 31 | - | - |
MIDHANI | EQ | 28-Feb-2020 | 252.75 | 249.00 | 266.00 | 237.35 | 251.65 | 248.15 | 253.49 | 9661881 | 24492.16 | 141727 | 1704724 | 17.64 |
MILTON | SM | 28-Feb-2020 | 10.35 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4400 | 0.43 | 1 | 4400 | 100.00 |
MINDACORP | EQ | 28-Feb-2020 | 109.95 | 108.25 | 108.25 | 103.50 | 107.00 | 106.95 | 105.80 | 215952 | 228.47 | 2236 | 121040 | 56.05 |
MINDAIND | EQ | 28-Feb-2020 | 372.20 | 365.00 | 381.55 | 346.15 | 368.00 | 373.10 | 362.18 | 179577 | 650.39 | 7240 | 113672 | 63.30 |
MINDTECK | EQ | 28-Feb-2020 | 21.90 | 21.00 | 21.50 | 19.20 | 19.65 | 20.20 | 20.40 | 21158 | 4.32 | 459 | 15443 | 72.99 |
MINDTREE | EQ | 28-Feb-2020 | 985.70 | 955.00 | 990.00 | 926.40 | 975.00 | 944.00 | 937.59 | 1639111 | 15368.07 | 37522 | 498353 | 30.40 |
MIRCELECTR | EQ | 28-Feb-2020 | 8.85 | 8.50 | 9.00 | 8.45 | 8.45 | 8.45 | 8.67 | 124344 | 10.79 | 108 | 107783 | 86.68 |
MIRZAINT | EQ | 28-Feb-2020 | 57.90 | 56.90 | 57.20 | 54.50 | 55.90 | 55.75 | 55.69 | 230625 | 128.43 | 1484 | 153750 | 66.67 |
MITTAL | SM | 28-Feb-2020 | 118.50 | 122.00 | 122.00 | 118.75 | 119.00 | 119.25 | 119.40 | 36250 | 43.28 | 28 | 11250 | 31.03 |
MMFL | EQ | 28-Feb-2020 | 407.00 | 390.05 | 404.95 | 381.20 | 384.00 | 383.20 | 390.31 | 1798 | 7.02 | 346 | 1069 | 59.45 |
MMP | EQ | 28-Feb-2020 | 98.40 | 94.90 | 98.40 | 90.90 | 94.00 | 94.85 | 94.68 | 1606 | 1.52 | 18 | 1405 | 87.48 |
MMTC | EQ | 28-Feb-2020 | 18.15 | 17.70 | 17.70 | 17.00 | 17.10 | 17.05 | 17.23 | 745217 | 128.43 | 2063 | 408020 | 54.75 |
MOHOTAIND | BE | 28-Feb-2020 | 7.25 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 7.39 | 34 | 0.00 | 3 | - | - |
MOIL | EQ | 28-Feb-2020 | 129.00 | 125.70 | 126.80 | 118.70 | 121.20 | 120.80 | 121.82 | 241234 | 293.88 | 5814 | 165666 | 68.67 |
MOKSH | SM | 28-Feb-2020 | 32.00 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 6000 | 1.89 | 2 | 6000 | 100.00 |
MOLDTECH | EQ | 28-Feb-2020 | 44.05 | 45.00 | 45.00 | 42.60 | 44.50 | 44.35 | 43.82 | 5728 | 2.51 | 135 | 4406 | 76.92 |
MOLDTKPAC | EQ | 28-Feb-2020 | 257.60 | 255.60 | 257.60 | 242.55 | 248.00 | 249.40 | 252.11 | 175346 | 442.06 | 2796 | 153295 | 87.42 |
MONTECARLO | EQ | 28-Feb-2020 | 206.60 | 206.60 | 212.60 | 201.00 | 205.15 | 206.10 | 206.11 | 13729 | 28.30 | 1173 | 8766 | 63.85 |
MORARJEE | EQ | 28-Feb-2020 | 13.05 | 12.80 | 12.80 | 11.85 | 12.00 | 12.00 | 12.18 | 3351 | 0.41 | 44 | 2102 | 62.73 |
MOREPENLAB | EQ | 28-Feb-2020 | 13.00 | 12.95 | 12.95 | 12.00 | 12.30 | 12.25 | 12.38 | 664796 | 82.29 | 1245 | 413577 | 62.21 |
MOTHERSUMI | EQ | 28-Feb-2020 | 109.10 | 103.50 | 105.80 | 101.65 | 105.00 | 103.65 | 103.81 | 27096514 | 28128.04 | 76511 | 15354770 | 56.67 |
MOTILALOFS | EQ | 28-Feb-2020 | 779.80 | 750.00 | 753.55 | 735.00 | 745.00 | 744.55 | 747.45 | 171860 | 1284.56 | 8032 | 130264 | 75.80 |
MOTOGENFIN | EQ | 28-Feb-2020 | 32.00 | 31.80 | 31.80 | 27.30 | 27.30 | 29.05 | 29.92 | 793 | 0.24 | 42 | 398 | 50.19 |
MPHASIS | EQ | 28-Feb-2020 | 896.70 | 876.70 | 892.00 | 848.00 | 890.00 | 871.55 | 861.01 | 266548 | 2295.01 | 20808 | 187329 | 70.28 |
MPSLTD | EQ | 28-Feb-2020 | 335.05 | 332.00 | 332.00 | 315.00 | 319.95 | 319.15 | 320.57 | 8052 | 25.81 | 578 | 5884 | 73.08 |
MRF | EQ | 28-Feb-2020 | 67559.45 | 66400.00 | 67296.65 | 65315.00 | 66111.00 | 66393.20 | 66154.10 | 11768 | 7785.01 | 7361 | 4063 | 34.53 |
MRPL | EQ | 28-Feb-2020 | 38.30 | 34.55 | 38.70 | 34.55 | 37.85 | 38.00 | 36.73 | 703574 | 258.40 | 5753 | 342644 | 48.70 |
MSPL | EQ | 28-Feb-2020 | 5.25 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | 5.10 | 245 | 0.01 | 8 | 245 | 100.00 |
MSTCLTD | EQ | 28-Feb-2020 | 185.45 | 173.90 | 179.40 | 166.95 | 166.95 | 167.05 | 172.85 | 950184 | 1642.43 | 14796 | 287102 | 30.22 |
MTEDUCARE | EQ | 28-Feb-2020 | 11.35 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 10.80 | 42816 | 4.62 | 99 | 42816 | 100.00 |
MTNL | EQ | 28-Feb-2020 | 8.95 | 8.65 | 8.70 | 8.30 | 8.45 | 8.40 | 8.43 | 632571 | 53.32 | 1485 | 391188 | 61.84 |
MUKANDENGG | EQ | 28-Feb-2020 | 10.40 | 10.30 | 10.55 | 9.60 | 9.65 | 9.75 | 9.93 | 8424 | 0.84 | 60 | 7318 | 86.87 |
MUKANDLTD | EQ | 28-Feb-2020 | 26.15 | 25.55 | 26.70 | 24.50 | 25.25 | 25.40 | 25.54 | 13839 | 3.54 | 158 | 9207 | 66.53 |
MUKANDLTD | P1 | 28-Feb-2020 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1069 | 0.05 | 3 | 1069 | 100.00 |
MUKTAARTS | EQ | 28-Feb-2020 | 33.95 | 33.15 | 33.15 | 31.60 | 31.95 | 32.05 | 32.13 | 16319 | 5.24 | 195 | 10524 | 64.49 |
MUNJALAU | EQ | 28-Feb-2020 | 39.30 | 37.20 | 38.00 | 36.15 | 36.25 | 36.35 | 36.75 | 108495 | 39.87 | 1113 | 67753 | 62.45 |
MUNJALSHOW | EQ | 28-Feb-2020 | 106.70 | 106.00 | 106.00 | 102.00 | 103.00 | 102.80 | 103.39 | 21912 | 22.66 | 292 | 18721 | 85.44 |
MURUDCERA | EQ | 28-Feb-2020 | 15.30 | 14.55 | 15.05 | 14.10 | 14.25 | 14.40 | 14.46 | 50351 | 7.28 | 258 | 36148 | 71.79 |
MUTHOOTCAP | EQ | 28-Feb-2020 | 526.00 | 515.00 | 515.00 | 485.15 | 505.95 | 504.35 | 504.00 | 9903 | 49.91 | 627 | 6458 | 65.21 |
MUTHOOTFIN | EQ | 28-Feb-2020 | 930.75 | 905.00 | 915.95 | 871.40 | 882.00 | 880.25 | 893.57 | 2605536 | 23282.38 | 50586 | 514993 | 19.77 |
N100 | EQ | 28-Feb-2020 | 633.07 | 627.00 | 627.00 | 597.50 | 599.00 | 600.15 | 602.65 | 103026 | 620.88 | 4182 | 81030 | 78.65 |
NABARD | N2 | 28-Feb-2020 | 1230.07 | 1218.00 | 1234.00 | 1218.00 | 1234.00 | 1234.00 | 1232.00 | 822 | 10.13 | 6 | 420 | 51.09 |
NACLIND | EQ | 28-Feb-2020 | 30.55 | 30.55 | 30.55 | 28.60 | 29.50 | 28.80 | 29.18 | 63286 | 18.47 | 376 | 55202 | 87.23 |
NAGAFERT | BE | 28-Feb-2020 | 4.50 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 123139 | 5.79 | 160 | - | - |
NAGREEKCAP | EQ | 28-Feb-2020 | 6.40 | 6.35 | 6.90 | 6.30 | 6.90 | 6.85 | 6.86 | 27 | 0.00 | 3 | 27 | 100.00 |
NAGREEKEXP | EQ | 28-Feb-2020 | 13.25 | 13.25 | 13.25 | 12.60 | 12.65 | 12.65 | 12.63 | 1951 | 0.25 | 15 | 1849 | 94.77 |
NAHARCAP | EQ | 28-Feb-2020 | 66.10 | 66.10 | 68.90 | 64.00 | 66.25 | 66.30 | 66.28 | 2743 | 1.82 | 48 | 2521 | 91.91 |
NAHARINDUS | EQ | 28-Feb-2020 | 25.30 | 25.25 | 26.00 | 22.85 | 23.80 | 23.95 | 24.63 | 8523 | 2.10 | 202 | 7077 | 83.03 |
NAHARPOLY | EQ | 28-Feb-2020 | 38.50 | 38.00 | 39.45 | 36.50 | 36.95 | 37.00 | 37.74 | 16590 | 6.26 | 172 | 11962 | 72.10 |
NAHARSPING | EQ | 28-Feb-2020 | 37.20 | 36.55 | 37.60 | 35.00 | 36.00 | 36.30 | 36.56 | 8707 | 3.18 | 159 | 5977 | 68.65 |
NAM-INDIA | EQ | 28-Feb-2020 | 417.80 | 403.00 | 408.00 | 387.00 | 393.40 | 390.50 | 397.57 | 2753583 | 10947.39 | 58116 | 1226013 | 44.52 |
NANDANI | SM | 28-Feb-2020 | 8.05 | 8.45 | 8.45 | 8.40 | 8.45 | 8.40 | 8.43 | 15000 | 1.27 | 3 | 10000 | 66.67 |
NATCOPHARM | EQ | 28-Feb-2020 | 605.55 | 595.00 | 606.00 | 586.45 | 605.00 | 601.65 | 598.34 | 177956 | 1064.78 | 11371 | 113690 | 63.89 |
NATHBIOGEN | EQ | 28-Feb-2020 | 332.15 | 332.00 | 332.00 | 312.05 | 318.00 | 315.95 | 317.17 | 8640 | 27.40 | 536 | 5665 | 65.57 |
NATIONALUM | EQ | 28-Feb-2020 | 34.70 | 33.60 | 34.05 | 32.75 | 33.35 | 33.50 | 33.39 | 11589520 | 3869.27 | 24294 | 4132877 | 35.66 |
NAUKRI | EQ | 28-Feb-2020 | 2567.20 | 2495.00 | 2650.00 | 2323.30 | 2643.00 | 2593.35 | 2523.19 | 502208 | 12671.69 | 53633 | 219493 | 43.71 |
NAVINFLUOR | EQ | 28-Feb-2020 | 1479.50 | 1430.00 | 1460.00 | 1336.75 | 1454.00 | 1430.20 | 1416.41 | 535572 | 7585.91 | 23445 | 264278 | 49.34 |
NAVKARCORP | EQ | 28-Feb-2020 | 29.55 | 28.80 | 28.80 | 27.20 | 27.95 | 27.65 | 27.94 | 171801 | 47.99 | 842 | 103381 | 60.17 |
NAVNETEDUL | EQ | 28-Feb-2020 | 85.30 | 84.00 | 87.00 | 82.05 | 83.00 | 83.35 | 82.81 | 73841 | 61.15 | 1444 | 49672 | 67.27 |
NBCC | EQ | 28-Feb-2020 | 27.45 | 26.60 | 26.75 | 25.85 | 26.35 | 26.40 | 26.28 | 11189451 | 2940.46 | 18706 | 3921490 | 35.05 |
NBIFIN | EQ | 28-Feb-2020 | 1727.15 | 1735.00 | 1815.00 | 1735.00 | 1765.00 | 1790.70 | 1790.01 | 854 | 15.29 | 58 | 829 | 97.07 |
NBVENTURES | EQ | 28-Feb-2020 | 68.55 | 62.85 | 67.50 | 62.85 | 64.85 | 64.85 | 65.29 | 110911 | 72.41 | 3353 | 76075 | 68.59 |
NCC | EQ | 28-Feb-2020 | 38.50 | 37.00 | 37.30 | 35.20 | 35.85 | 35.60 | 35.95 | 22866098 | 8221.10 | 35657 | 4755312 | 20.80 |
NCLIND | EQ | 28-Feb-2020 | 83.00 | 81.10 | 82.00 | 77.65 | 79.25 | 78.40 | 80.24 | 130006 | 104.32 | 1093 | 100582 | 77.37 |
NDGL | EQ | 28-Feb-2020 | 520.85 | 520.00 | 520.00 | 515.90 | 516.10 | 516.10 | 518.03 | 10 | 0.05 | 6 | 6 | 60.00 |
NDL | EQ | 28-Feb-2020 | 21.05 | 19.85 | 20.90 | 19.60 | 20.15 | 20.15 | 20.17 | 15531 | 3.13 | 145 | 13200 | 84.99 |
NDTV | EQ | 28-Feb-2020 | 32.60 | 32.85 | 34.90 | 30.60 | 31.45 | 31.20 | 32.49 | 18704 | 6.08 | 315 | 10146 | 54.25 |
NECCLTD | EQ | 28-Feb-2020 | 4.95 | 4.90 | 5.20 | 4.60 | 4.60 | 4.60 | 4.71 | 41446 | 1.95 | 131 | 30155 | 72.76 |
NECLIFE | EQ | 28-Feb-2020 | 11.65 | 11.65 | 11.90 | 11.00 | 11.10 | 11.05 | 11.23 | 134976 | 15.16 | 540 | 79566 | 58.95 |
NELCAST | EQ | 28-Feb-2020 | 38.55 | 37.25 | 37.25 | 33.30 | 34.90 | 34.95 | 35.59 | 67822 | 24.14 | 815 | 43161 | 63.64 |
NELCO | EQ | 28-Feb-2020 | 244.25 | 237.75 | 238.90 | 221.00 | 222.70 | 222.95 | 229.06 | 146386 | 335.31 | 3838 | 80715 | 55.14 |
NEOGEN | EQ | 28-Feb-2020 | 530.50 | 526.80 | 526.80 | 491.00 | 499.00 | 496.10 | 506.13 | 117434 | 594.37 | 6361 | 33885 | 28.85 |
NESCO | EQ | 28-Feb-2020 | 711.20 | 700.05 | 739.75 | 680.00 | 731.00 | 720.80 | 706.16 | 89681 | 633.29 | 5686 | 56648 | 63.17 |
NESTLEIND | EQ | 28-Feb-2020 | 16263.75 | 16042.00 | 16129.05 | 15680.00 | 15745.00 | 15778.85 | 15818.14 | 140673 | 22251.86 | 34457 | 68007 | 48.34 |
NETF | EQ | 28-Feb-2020 | 117.93 | 114.78 | 114.80 | 114.00 | 114.00 | 114.00 | 114.41 | 106 | 0.12 | 8 | 52 | 49.06 |
NETFCONSUM | EQ | 28-Feb-2020 | 53.37 | 59.20 | 63.00 | 52.00 | 52.44 | 52.44 | 52.20 | 3236 | 1.69 | 46 | 3109 | 96.08 |
NETFDIVOPP | EQ | 28-Feb-2020 | 28.00 | 28.00 | 28.00 | 26.91 | 27.00 | 27.00 | 27.10 | 2595 | 0.70 | 18 | 2008 | 77.38 |
NETFLTGILT | EQ | 28-Feb-2020 | 20.84 | 20.75 | 20.84 | 20.65 | 20.83 | 20.80 | 20.76 | 72492 | 15.05 | 130 | 59331 | 81.84 |
NETFMID150 | EQ | 28-Feb-2020 | 64.86 | 65.90 | 66.00 | 62.10 | 63.38 | 62.57 | 63.05 | 484599 | 305.56 | 374 | 373614 | 77.10 |
NETFNIF100 | EQ | 28-Feb-2020 | 121.08 | 120.90 | 120.90 | 116.50 | 116.50 | 116.50 | 117.53 | 408 | 0.48 | 39 | 386 | 94.61 |
NETFNV20 | EQ | 28-Feb-2020 | 57.00 | 57.00 | 57.00 | 54.11 | 54.58 | 54.40 | 54.85 | 11351 | 6.23 | 96 | 10293 | 90.68 |
NETWORK18 | BE | 28-Feb-2020 | 28.55 | 27.25 | 28.00 | 27.15 | 27.15 | 27.20 | 27.46 | 444191 | 121.98 | 824 | - | - |
NEULANDLAB | EQ | 28-Feb-2020 | 428.95 | 422.15 | 422.15 | 411.15 | 412.00 | 412.85 | 416.07 | 13633 | 56.72 | 757 | 9654 | 70.81 |
NEWGEN | EQ | 28-Feb-2020 | 202.25 | 199.00 | 199.45 | 192.00 | 197.25 | 196.70 | 196.09 | 12910 | 25.32 | 719 | 9672 | 74.92 |
NEXTMEDIA | EQ | 28-Feb-2020 | 6.85 | 6.80 | 6.80 | 6.55 | 6.75 | 6.75 | 6.68 | 1022 | 0.07 | 6 | 1022 | 100.00 |
NFL | EQ | 28-Feb-2020 | 23.40 | 22.95 | 23.30 | 22.50 | 22.65 | 22.60 | 22.75 | 266882 | 60.72 | 1056 | 150259 | 56.30 |
NH | EQ | 28-Feb-2020 | 344.35 | 332.00 | 340.30 | 328.85 | 330.70 | 333.70 | 336.20 | 231773 | 779.23 | 13131 | 155593 | 67.13 |
NHAI | N1 | 28-Feb-2020 | 1080.00 | 1073.00 | 1080.00 | 1073.00 | 1079.00 | 1078.96 | 1078.17 | 7992 | 86.17 | 55 | 4725 | 59.12 |
NHAI | N2 | 28-Feb-2020 | 1193.30 | 1193.30 | 1193.30 | 1191.00 | 1193.00 | 1193.00 | 1192.91 | 4290 | 51.18 | 33 | 3940 | 91.84 |
NHAI | N4 | 28-Feb-2020 | 1199.00 | 1150.00 | 1168.00 | 1150.00 | 1168.00 | 1168.00 | 1158.35 | 460 | 5.33 | 3 | 280 | 60.87 |
NHAI | N6 | 28-Feb-2020 | 1316.80 | 1231.30 | 1231.30 | 1222.56 | 1224.01 | 1223.28 | 1228.93 | 1866 | 22.93 | 32 | 1574 | 84.35 |
NHAI | N8 | 28-Feb-2020 | 1165.50 | 1150.00 | 1165.00 | 1148.01 | 1155.00 | 1155.00 | 1156.59 | 1288 | 14.90 | 8 | 722 | 56.06 |
NHAI | NA | 28-Feb-2020 | 1226.86 | 1225.00 | 1225.00 | 1223.05 | 1223.05 | 1223.05 | 1223.23 | 110 | 1.35 | 2 | 110 | 100.00 |
NHAI | NC | 28-Feb-2020 | 1097.10 | 1084.21 | 1084.21 | 1084.21 | 1084.21 | 1084.21 | 1084.21 | 88 | 0.95 | 1 | 88 | 100.00 |
NHAI | NE | 28-Feb-2020 | 1192.00 | 1189.01 | 1192.00 | 1189.01 | 1190.02 | 1190.02 | 1190.34 | 1030 | 12.26 | 13 | 620 | 60.19 |
NHBTF2014 | N6 | 28-Feb-2020 | 6665.25 | 6650.05 | 6651.00 | 6650.00 | 6650.05 | 6650.05 | 6650.27 | 46 | 3.06 | 6 | 46 | 100.00 |
NHBTF2023 | N3 | 28-Feb-2020 | 6333.00 | 6333.00 | 6333.00 | 6333.00 | 6333.00 | 6333.00 | 6333.00 | 50 | 3.17 | 1 | 50 | 100.00 |
NHPC | EQ | 28-Feb-2020 | 21.40 | 21.00 | 21.20 | 20.40 | 20.75 | 20.60 | 20.76 | 6961303 | 1445.12 | 10978 | 4088660 | 58.73 |
NHPC | N3 | 28-Feb-2020 | 1332.00 | 1345.00 | 1345.00 | 1340.00 | 1340.00 | 1340.00 | 1342.50 | 4 | 0.05 | 2 | 0 | 0.00 |
NHPC | N6 | 28-Feb-2020 | 1380.00 | 1350.11 | 1378.01 | 1350.11 | 1378.01 | 1378.01 | 1366.85 | 25 | 0.34 | 3 | 15 | 60.00 |
NIACL | EQ | 28-Feb-2020 | 113.75 | 108.00 | 112.50 | 107.50 | 109.00 | 109.45 | 110.13 | 229406 | 252.64 | 5002 | 101240 | 44.13 |
NIBL | EQ | 28-Feb-2020 | 4.60 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | 4.80 | 12788 | 0.61 | 40 | 10712 | 83.77 |
NIFTYBEES | EQ | 28-Feb-2020 | 123.64 | 121.65 | 122.94 | 119.11 | 119.75 | 119.29 | 120.12 | 8148034 | 9787.63 | 17964 | 6678370 | 81.96 |
NIITLTD | EQ | 28-Feb-2020 | 105.85 | 103.85 | 103.85 | 98.10 | 99.25 | 99.35 | 101.11 | 985479 | 996.42 | 8772 | 661423 | 67.12 |
NIITTECH | EQ | 28-Feb-2020 | 1885.80 | 1820.00 | 1874.00 | 1667.55 | 1675.00 | 1689.75 | 1763.22 | 791185 | 13950.32 | 36150 | 158379 | 20.02 |
NILAINFRA | EQ | 28-Feb-2020 | 4.10 | 3.90 | 4.00 | 3.80 | 4.00 | 3.95 | 3.90 | 110113 | 4.30 | 215 | 76062 | 69.08 |
NILASPACES | EQ | 28-Feb-2020 | 1.05 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 1.01 | 82694 | 0.83 | 43 | 67190 | 81.25 |
NILKAMAL | EQ | 28-Feb-2020 | 1443.15 | 1411.00 | 1434.40 | 1370.25 | 1400.50 | 1402.55 | 1400.38 | 21802 | 305.31 | 3702 | 9258 | 42.46 |
NIPPOBATRY | EQ | 28-Feb-2020 | 543.10 | 530.15 | 530.15 | 506.50 | 514.00 | 516.95 | 518.20 | 3178 | 16.47 | 285 | 2028 | 63.81 |
NITCO | EQ | 28-Feb-2020 | 21.90 | 21.65 | 21.75 | 19.80 | 20.00 | 20.15 | 20.74 | 52129 | 10.81 | 344 | 34651 | 66.47 |
NITINFIRE | BZ | 28-Feb-2020 | 0.40 | 0.35 | 0.45 | 0.35 | 0.35 | 0.35 | 0.36 | 79868 | 0.28 | 23 | - | - |
NITINSPIN | EQ | 28-Feb-2020 | 47.25 | 47.00 | 48.55 | 45.35 | 48.55 | 46.15 | 46.40 | 41271 | 19.15 | 330 | 29424 | 71.29 |
NITIRAJ | SM | 28-Feb-2020 | 63.50 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1500 | 0.91 | 1 | 1500 | 100.00 |
NKIND | EQ | 28-Feb-2020 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 29 | 0.00 | 2 | 29 | 100.00 |
NLCINDIA | EQ | 28-Feb-2020 | 59.80 | 59.00 | 62.00 | 58.00 | 59.95 | 59.95 | 60.45 | 5150478 | 3113.68 | 22400 | 2490578 | 48.36 |
NMDC | EQ | 28-Feb-2020 | 96.10 | 93.65 | 93.65 | 88.40 | 90.30 | 91.20 | 91.22 | 11410640 | 10409.15 | 47642 | 2821132 | 24.72 |
NOCIL | EQ | 28-Feb-2020 | 94.75 | 91.95 | 93.40 | 89.10 | 90.00 | 89.95 | 91.26 | 1222193 | 1115.37 | 10168 | 514718 | 42.11 |
NOIDATOLL | EQ | 28-Feb-2020 | 3.50 | 3.50 | 3.50 | 3.30 | 3.45 | 3.35 | 3.36 | 37522 | 1.26 | 67 | 33835 | 90.17 |
NPBET | EQ | 28-Feb-2020 | 167.27 | 162.63 | 163.46 | 162.00 | 162.00 | 162.00 | 163.14 | 806 | 1.31 | 17 | 774 | 96.03 |
NRAIL | EQ | 28-Feb-2020 | 231.10 | 225.00 | 227.05 | 219.15 | 219.20 | 221.55 | 223.27 | 11935 | 26.65 | 607 | 8132 | 68.14 |
NRBBEARING | EQ | 28-Feb-2020 | 86.00 | 85.80 | 85.80 | 80.10 | 84.00 | 82.95 | 81.97 | 50108 | 41.07 | 1263 | 32796 | 65.45 |
NSIL | EQ | 28-Feb-2020 | 724.30 | 724.00 | 724.00 | 695.00 | 695.10 | 695.10 | 701.73 | 110 | 0.77 | 56 | 53 | 48.18 |
NTL | BE | 28-Feb-2020 | 0.30 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | 0.32 | 5078 | 0.02 | 4 | - | - |
NTPC | EQ | 28-Feb-2020 | 109.05 | 106.65 | 110.20 | 105.35 | 106.90 | 106.55 | 107.29 | 25696761 | 27570.71 | 91934 | 13867661 | 53.97 |
NTPC | N6 | 28-Feb-2020 | 1318.45 | 1319.00 | 1319.00 | 1319.00 | 1319.00 | 1319.00 | 1319.00 | 929 | 12.25 | 7 | 929 | 100.00 |
NTPC | N7 | 28-Feb-2020 | 14.15 | 14.15 | 14.16 | 14.08 | 14.15 | 14.15 | 14.15 | 79132 | 11.19 | 97 | 79130 | 100.00 |
NTPC | NB | 28-Feb-2020 | 1112.10 | 1120.00 | 1120.00 | 1120.00 | 1120.00 | 1120.00 | 1120.00 | 5 | 0.06 | 1 | 5 | 100.00 |
NUCLEUS | EQ | 28-Feb-2020 | 300.00 | 300.00 | 300.00 | 288.35 | 294.25 | 294.00 | 292.54 | 16821 | 49.21 | 859 | 11748 | 69.84 |
NXTDIGITAL | EQ | 28-Feb-2020 | 377.95 | 351.50 | 375.05 | 351.50 | 357.80 | 354.95 | 358.56 | 2254 | 8.08 | 273 | 1818 | 80.66 |
OAL | EQ | 28-Feb-2020 | 180.50 | 173.65 | 184.60 | 173.40 | 179.50 | 179.25 | 176.54 | 3719 | 6.57 | 135 | 2213 | 59.51 |
OBEROIRLTY | EQ | 28-Feb-2020 | 514.70 | 500.00 | 521.95 | 487.60 | 510.10 | 509.95 | 508.40 | 785992 | 3995.97 | 15608 | 651650 | 82.91 |
OCCL | EQ | 28-Feb-2020 | 888.10 | 853.00 | 879.60 | 853.00 | 877.75 | 875.85 | 870.32 | 4984 | 43.38 | 564 | 3448 | 69.18 |
OFSS | EQ | 28-Feb-2020 | 2727.65 | 2677.00 | 2705.00 | 2630.00 | 2651.25 | 2648.40 | 2663.44 | 9695 | 258.22 | 2361 | 6437 | 66.40 |
OIL | EQ | 28-Feb-2020 | 112.35 | 109.05 | 109.60 | 105.50 | 108.00 | 108.00 | 107.20 | 3458621 | 3707.68 | 27980 | 715918 | 20.70 |
OILCOUNTUB | BE | 28-Feb-2020 | 3.35 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 7057 | 0.23 | 31 | - | - |
OISL | EQ | 28-Feb-2020 | 2.55 | 2.55 | 2.55 | 2.30 | 2.50 | 2.50 | 2.42 | 4080 | 0.10 | 21 | 3178 | 77.89 |
OLECTRA | EQ | 28-Feb-2020 | 126.20 | 122.00 | 123.55 | 112.50 | 117.50 | 117.60 | 117.49 | 130936 | 153.84 | 3578 | 67567 | 51.60 |
OMAXAUTO | EQ | 28-Feb-2020 | 32.75 | 32.25 | 33.20 | 30.60 | 33.20 | 32.80 | 31.81 | 13252 | 4.22 | 209 | 7769 | 58.63 |
OMAXE | EQ | 28-Feb-2020 | 160.70 | 158.45 | 161.95 | 156.00 | 158.10 | 157.00 | 157.51 | 95589 | 150.56 | 530 | 76021 | 79.53 |
OMKARCHEM | EQ | 28-Feb-2020 | 3.90 | 4.05 | 4.05 | 3.75 | 3.90 | 3.90 | 3.95 | 22504 | 0.89 | 82 | 14535 | 64.59 |
OMMETALS | EQ | 28-Feb-2020 | 20.35 | 20.00 | 20.40 | 18.50 | 20.15 | 20.05 | 19.58 | 36639 | 7.18 | 236 | 22928 | 62.58 |
ONELIFECAP | EQ | 28-Feb-2020 | 5.80 | 5.80 | 5.95 | 5.80 | 5.95 | 5.90 | 5.92 | 100 | 0.01 | 2 | 100 | 100.00 |
ONEPOINT | EQ | 28-Feb-2020 | 22.90 | 23.25 | 23.25 | 21.80 | 21.80 | 21.80 | 22.12 | 1619 | 0.36 | 42 | 1618 | 99.94 |
ONGC | EQ | 28-Feb-2020 | 93.35 | 90.30 | 92.70 | 89.50 | 92.20 | 91.95 | 90.89 | 30416954 | 27646.57 | 103250 | 13750884 | 45.21 |
ONMOBILE | EQ | 28-Feb-2020 | 25.25 | 24.95 | 24.95 | 23.00 | 23.00 | 23.05 | 23.47 | 137888 | 32.36 | 778 | 95565 | 69.31 |
ONWARDTEC | EQ | 28-Feb-2020 | 59.05 | 57.95 | 60.00 | 55.15 | 57.35 | 57.95 | 57.83 | 5139 | 2.97 | 248 | 3601 | 70.07 |
OPTIEMUS | EQ | 28-Feb-2020 | 21.55 | 21.75 | 22.40 | 20.50 | 20.50 | 20.60 | 20.96 | 16177 | 3.39 | 252 | 9234 | 57.08 |
OPTOCIRCUI | EQ | 28-Feb-2020 | 2.80 | 2.85 | 2.90 | 2.70 | 2.90 | 2.85 | 2.85 | 719069 | 20.49 | 549 | 529798 | 73.68 |
ORBTEXP | EQ | 28-Feb-2020 | 76.50 | 80.00 | 80.00 | 71.20 | 72.50 | 72.20 | 72.93 | 2353 | 1.72 | 142 | 1136 | 48.28 |
ORICONENT | EQ | 28-Feb-2020 | 15.45 | 15.75 | 15.75 | 14.45 | 15.05 | 14.80 | 14.81 | 44310 | 6.56 | 250 | 36190 | 81.67 |
ORIENTABRA | EQ | 28-Feb-2020 | 16.40 | 16.30 | 16.35 | 15.25 | 15.35 | 15.35 | 15.80 | 65184 | 10.30 | 216 | 43684 | 67.02 |
ORIENTALTL | EQ | 28-Feb-2020 | 10.20 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 10.02 | 3712 | 0.37 | 9 | 3712 | 100.00 |
ORIENTBANK | EQ | 28-Feb-2020 | 36.80 | 35.10 | 35.95 | 34.40 | 34.70 | 34.55 | 35.05 | 1238349 | 433.98 | 5502 | 543965 | 43.93 |
ORIENTBELL | EQ | 28-Feb-2020 | 109.00 | 108.00 | 108.00 | 101.00 | 101.00 | 101.35 | 103.83 | 10983 | 11.40 | 279 | 8821 | 80.32 |
ORIENTCEM | EQ | 28-Feb-2020 | 83.65 | 81.40 | 82.00 | 79.10 | 80.00 | 79.65 | 79.97 | 245935 | 196.68 | 1530 | 140739 | 57.23 |
ORIENTELEC | EQ | 28-Feb-2020 | 264.10 | 260.00 | 267.70 | 250.00 | 265.00 | 262.40 | 253.88 | 677084 | 1718.96 | 14085 | 504748 | 74.55 |
ORIENTHOT | EQ | 28-Feb-2020 | 26.00 | 26.00 | 26.90 | 25.00 | 25.75 | 25.20 | 25.35 | 19037 | 4.83 | 157 | 14775 | 77.61 |
ORIENTLTD | EQ | 28-Feb-2020 | 133.20 | 131.50 | 131.50 | 119.90 | 119.90 | 119.90 | 123.67 | 10339 | 12.79 | 187 | 7691 | 74.39 |
ORIENTPPR | EQ | 28-Feb-2020 | 21.95 | 21.50 | 21.55 | 20.05 | 21.10 | 20.95 | 20.79 | 444773 | 92.49 | 1754 | 264545 | 59.48 |
ORIENTREF | EQ | 28-Feb-2020 | 224.80 | 222.20 | 229.80 | 218.90 | 227.50 | 228.10 | 224.01 | 60815 | 136.23 | 2741 | 42246 | 69.47 |
ORISSAMINE | EQ | 28-Feb-2020 | 1823.55 | 1748.95 | 1820.00 | 1701.50 | 1765.00 | 1748.10 | 1755.37 | 49073 | 861.41 | 5576 | 13166 | 26.83 |
ORTEL | BZ | 28-Feb-2020 | 0.50 | 0.55 | 0.55 | 0.45 | 0.50 | 0.50 | 0.48 | 18551 | 0.09 | 15 | - | - |
ORTINLABSS | EQ | 28-Feb-2020 | 8.85 | 8.85 | 8.85 | 8.00 | 8.75 | 8.45 | 8.08 | 37737 | 3.05 | 184 | 31958 | 84.69 |
OSWALAGRO | EQ | 28-Feb-2020 | 6.15 | 6.30 | 6.30 | 5.40 | 5.75 | 5.80 | 5.78 | 12273 | 0.71 | 75 | 9185 | 74.84 |
OSWALSEEDS | SM | 28-Feb-2020 | 29.50 | 28.05 | 30.25 | 28.05 | 30.25 | 30.25 | 28.84 | 16000 | 4.61 | 4 | 16000 | 100.00 |
PAEL | BE | 28-Feb-2020 | 2.25 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 149 | 0.00 | 4 | - | - |
PAGEIND | EQ | 28-Feb-2020 | 22144.00 | 21750.00 | 22456.65 | 21150.00 | 22280.00 | 22146.15 | 21787.50 | 75337 | 16414.05 | 24979 | 36546 | 48.51 |
PAISALO | EQ | 28-Feb-2020 | 245.50 | 233.50 | 246.90 | 233.50 | 234.00 | 236.95 | 238.24 | 3378 | 8.05 | 206 | 1320 | 39.08 |
PALASHSECU | BE | 28-Feb-2020 | 25.15 | 25.00 | 26.35 | 25.00 | 26.35 | 26.35 | 25.08 | 141 | 0.04 | 4 | - | - |
PALREDTEC | EQ | 28-Feb-2020 | 14.90 | 14.80 | 14.90 | 14.40 | 14.90 | 14.90 | 14.48 | 2200 | 0.32 | 16 | 2119 | 96.32 |
PANACEABIO | EQ | 28-Feb-2020 | 109.95 | 109.90 | 109.90 | 105.10 | 107.00 | 107.00 | 106.93 | 11404 | 12.19 | 262 | 8455 | 74.14 |
PANACHE | EQ | 28-Feb-2020 | 49.75 | 49.00 | 49.10 | 47.30 | 48.90 | 47.50 | 47.55 | 7107 | 3.38 | 20 | 5750 | 80.91 |
PANAMAPET | EQ | 28-Feb-2020 | 55.10 | 54.00 | 57.40 | 51.60 | 57.00 | 56.15 | 55.00 | 48108 | 26.46 | 324 | 29040 | 60.36 |
PAPERPROD | EQ | 28-Feb-2020 | 279.05 | 270.00 | 273.55 | 260.95 | 265.15 | 264.50 | 267.53 | 112327 | 300.51 | 3412 | 71831 | 63.95 |
PAR | SM | 28-Feb-2020 | 37.40 | 37.75 | 37.95 | 36.25 | 37.85 | 37.85 | 37.51 | 10000 | 3.75 | 5 | 4000 | 40.00 |
PARABDRUGS | BZ | 28-Feb-2020 | 1.25 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 505 | 0.01 | 2 | - | - |
PARACABLES | EQ | 28-Feb-2020 | 6.70 | 6.60 | 6.70 | 5.90 | 6.10 | 6.10 | 6.19 | 174244 | 10.78 | 272 | 121773 | 69.89 |
PARAGMILK | EQ | 28-Feb-2020 | 90.70 | 87.00 | 87.75 | 80.10 | 80.75 | 80.60 | 83.04 | 746805 | 620.18 | 10392 | 377769 | 50.58 |
PARSVNATH | BE | 28-Feb-2020 | 1.95 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | 1.90 | 4240 | 0.08 | 18 | - | - |
PASHUPATI | SM | 28-Feb-2020 | 57.50 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 128000 | 87.04 | 2 | 128000 | 100.00 |
PATELENG | EQ | 28-Feb-2020 | 16.25 | 15.80 | 15.80 | 15.05 | 15.15 | 15.20 | 15.38 | 192586 | 29.62 | 638 | 128026 | 66.48 |
PATINTLOG | EQ | 28-Feb-2020 | 16.30 | 16.00 | 16.55 | 15.50 | 15.65 | 15.70 | 15.76 | 5616 | 0.89 | 97 | 4067 | 72.42 |
PATSPINLTD | BE | 28-Feb-2020 | 3.05 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 250 | 0.01 | 2 | - | - |
PCJEWELLER | EQ | 28-Feb-2020 | 16.45 | 16.15 | 16.15 | 15.25 | 15.35 | 15.40 | 15.52 | 3788575 | 587.89 | 8594 | 1698219 | 44.82 |
PDMJEPAPER | EQ | 28-Feb-2020 | 14.85 | 14.60 | 14.95 | 14.00 | 14.30 | 14.60 | 14.60 | 50418 | 7.36 | 261 | 32594 | 64.65 |
PDPL | BE | 28-Feb-2020 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 630 | 0.02 | 3 | - | - |
PDSMFL | EQ | 28-Feb-2020 | 405.05 | 402.00 | 405.05 | 400.00 | 403.50 | 403.15 | 403.21 | 2934 | 11.83 | 152 | 2778 | 94.68 |
PEARLPOLY | BE | 28-Feb-2020 | 14.00 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | 13.33 | 2086 | 0.28 | 8 | - | - |
PEL | EQ | 28-Feb-2020 | 1396.00 | 1351.00 | 1373.45 | 1278.65 | 1315.00 | 1306.55 | 1316.50 | 2551410 | 33589.29 | 68042 | 424849 | 16.65 |
PENIND | EQ | 28-Feb-2020 | 23.80 | 23.55 | 23.80 | 23.00 | 23.35 | 23.30 | 23.36 | 226921 | 53.01 | 703 | 182256 | 80.32 |
PENINLAND | BE | 28-Feb-2020 | 4.30 | 4.35 | 4.35 | 4.10 | 4.10 | 4.10 | 4.12 | 72324 | 2.98 | 73 | - | - |
PERSISTENT | EQ | 28-Feb-2020 | 713.10 | 706.10 | 706.10 | 671.00 | 696.00 | 696.40 | 691.46 | 89776 | 620.76 | 7881 | 63328 | 70.54 |
PETRONET | EQ | 28-Feb-2020 | 260.65 | 255.20 | 257.80 | 243.05 | 248.00 | 245.60 | 248.33 | 2842945 | 7059.86 | 53626 | 1242464 | 43.70 |
PFC | EQ | 28-Feb-2020 | 125.10 | 112.00 | 112.00 | 108.65 | 109.70 | 109.45 | 110.28 | 18767230 | 20696.87 | 44849 | 7792449 | 41.52 |
PFC | N4 | 28-Feb-2020 | 1078.00 | 1075.00 | 1076.00 | 1075.00 | 1076.00 | 1076.00 | 1075.47 | 1810 | 19.47 | 15 | 1780 | 98.34 |
PFC | N5 | 28-Feb-2020 | 1174.00 | 1178.00 | 1178.00 | 1178.00 | 1178.00 | 1178.00 | 1178.00 | 100 | 1.18 | 1 | 100 | 100.00 |
PFC | N8 | 28-Feb-2020 | 1324.01 | 1320.00 | 1320.10 | 1261.00 | 1320.10 | 1320.10 | 1303.83 | 1290 | 16.82 | 40 | 700 | 54.26 |
PFIZER | EQ | 28-Feb-2020 | 4160.60 | 4110.00 | 4244.75 | 4055.80 | 4225.00 | 4194.10 | 4142.77 | 33331 | 1380.83 | 6643 | 19429 | 58.29 |
PFOCUS | EQ | 28-Feb-2020 | 49.15 | 45.70 | 49.50 | 45.55 | 47.00 | 47.40 | 47.40 | 94157 | 44.63 | 304 | 86151 | 91.50 |
PFS | EQ | 28-Feb-2020 | 13.05 | 12.95 | 13.00 | 12.60 | 12.80 | 12.75 | 12.78 | 717174 | 91.67 | 1424 | 486114 | 67.78 |
PGEL | EQ | 28-Feb-2020 | 74.35 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 9641 | 6.81 | 43 | 9641 | 100.00 |
PGHH | EQ | 28-Feb-2020 | 11244.45 | 11050.15 | 11573.75 | 11001.10 | 11006.60 | 11137.10 | 11209.74 | 12835 | 1438.77 | 2137 | 11076 | 86.30 |
PGHL | EQ | 28-Feb-2020 | 4172.35 | 4145.00 | 4199.00 | 4105.00 | 4196.00 | 4181.55 | 4154.40 | 13618 | 565.75 | 2435 | 9261 | 68.01 |
PGIL | EQ | 28-Feb-2020 | 133.10 | 132.00 | 134.90 | 128.10 | 134.80 | 132.00 | 131.75 | 3066 | 4.04 | 105 | 2756 | 89.89 |
PHILIPCARB | EQ | 28-Feb-2020 | 114.00 | 111.50 | 111.50 | 105.25 | 106.00 | 106.10 | 108.07 | 492555 | 532.28 | 6330 | 272693 | 55.36 |
PHOENIXLTD | EQ | 28-Feb-2020 | 884.40 | 867.25 | 882.00 | 846.90 | 850.00 | 856.45 | 861.75 | 38942 | 335.58 | 5310 | 21729 | 55.80 |
PIDILITIND | EQ | 28-Feb-2020 | 1553.05 | 1550.00 | 1550.00 | 1495.60 | 1523.65 | 1513.10 | 1514.76 | 870565 | 13186.99 | 51103 | 399051 | 45.84 |
PIIND | EQ | 28-Feb-2020 | 1525.90 | 1518.15 | 1542.95 | 1438.00 | 1505.00 | 1531.25 | 1496.69 | 384595 | 5756.19 | 17937 | 280090 | 72.83 |
PILANIINVS | EQ | 28-Feb-2020 | 1698.90 | 1690.00 | 1690.00 | 1580.00 | 1581.00 | 1602.55 | 1630.01 | 3481 | 56.74 | 520 | 1016 | 29.19 |
PILITA | EQ | 28-Feb-2020 | 5.25 | 5.35 | 5.35 | 4.80 | 4.85 | 5.00 | 5.01 | 81916 | 4.10 | 250 | 19784 | 24.15 |
PIONDIST | EQ | 28-Feb-2020 | 139.55 | 130.55 | 139.00 | 130.55 | 136.40 | 137.25 | 136.47 | 13634 | 18.61 | 184 | 10958 | 80.37 |
PIONEEREMB | EQ | 28-Feb-2020 | 25.70 | 25.00 | 25.85 | 23.90 | 24.70 | 24.55 | 24.48 | 20763 | 5.08 | 361 | 9302 | 44.80 |
PITTIENG | EQ | 28-Feb-2020 | 35.05 | 34.95 | 35.10 | 33.95 | 34.00 | 34.90 | 34.76 | 37728 | 13.11 | 277 | 34050 | 90.25 |
PKTEA | BE | 28-Feb-2020 | 111.95 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 537 | 0.57 | 19 | - | - |
PLASTIBLEN | EQ | 28-Feb-2020 | 194.55 | 192.35 | 192.35 | 184.00 | 187.00 | 185.80 | 186.82 | 5416 | 10.12 | 233 | 4207 | 77.68 |
PNB | EQ | 28-Feb-2020 | 46.95 | 45.25 | 46.35 | 44.30 | 44.95 | 45.05 | 45.35 | 28222955 | 12798.08 | 50197 | 5383627 | 19.08 |
PNBGILTS | EQ | 28-Feb-2020 | 29.40 | 28.85 | 29.10 | 28.15 | 28.75 | 28.85 | 28.71 | 146219 | 41.98 | 780 | 80917 | 55.34 |
PNBHOUSING | EQ | 28-Feb-2020 | 387.35 | 375.00 | 375.00 | 357.00 | 360.45 | 359.90 | 363.22 | 576203 | 2092.86 | 15579 | 218224 | 37.87 |
PNC | EQ | 28-Feb-2020 | 14.85 | 14.85 | 14.90 | 13.15 | 14.35 | 13.80 | 13.90 | 5313 | 0.74 | 75 | 2987 | 56.22 |
PNCINFRA | EQ | 28-Feb-2020 | 176.45 | 171.60 | 173.75 | 167.50 | 171.55 | 171.45 | 170.71 | 328196 | 560.26 | 6142 | 241544 | 73.60 |
PODDARHOUS | EQ | 28-Feb-2020 | 299.65 | 294.00 | 300.00 | 285.05 | 295.00 | 295.00 | 294.95 | 1533 | 4.52 | 15 | 1507 | 98.30 |
PODDARMENT | EQ | 28-Feb-2020 | 190.80 | 184.00 | 186.20 | 176.00 | 176.00 | 177.15 | 179.47 | 8897 | 15.97 | 457 | 6198 | 69.66 |
POKARNA | EQ | 28-Feb-2020 | 81.50 | 80.00 | 81.05 | 77.50 | 78.50 | 78.75 | 78.78 | 15342 | 12.09 | 240 | 11446 | 74.61 |
POLYCAB | EQ | 28-Feb-2020 | 1163.45 | 1120.00 | 1135.40 | 1047.00 | 1068.60 | 1062.70 | 1099.26 | 600707 | 6603.32 | 38441 | 283630 | 47.22 |
POLYMED | EQ | 28-Feb-2020 | 299.80 | 290.00 | 312.00 | 276.00 | 296.05 | 297.30 | 297.01 | 169709 | 504.05 | 5685 | 69328 | 40.85 |
POLYPLEX | EQ | 28-Feb-2020 | 512.40 | 502.00 | 506.50 | 491.50 | 492.00 | 493.55 | 497.62 | 119505 | 594.68 | 3133 | 69181 | 57.89 |
PONNIERODE | EQ | 28-Feb-2020 | 143.70 | 136.40 | 147.00 | 126.30 | 129.00 | 131.40 | 137.57 | 6075 | 8.36 | 235 | 3868 | 63.67 |
POWERFUL | SM | 28-Feb-2020 | 4.10 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4000 | 0.17 | 2 | 4000 | 100.00 |
POWERGRID | EQ | 28-Feb-2020 | 186.45 | 183.45 | 185.30 | 179.15 | 181.85 | 181.50 | 182.10 | 15756175 | 28692.15 | 68419 | 10218858 | 64.86 |
POWERMECH | EQ | 28-Feb-2020 | 710.75 | 700.10 | 714.85 | 686.00 | 705.95 | 705.20 | 709.26 | 42089 | 298.52 | 1938 | 20975 | 49.83 |
PPAP | EQ | 28-Feb-2020 | 191.85 | 188.00 | 194.00 | 185.05 | 185.05 | 186.75 | 189.11 | 22765 | 43.05 | 323 | 19787 | 86.92 |
PPL | EQ | 28-Feb-2020 | 55.60 | 56.40 | 56.40 | 51.60 | 53.05 | 52.85 | 52.98 | 34883 | 18.48 | 686 | 22615 | 64.83 |
PRABHAT | EQ | 28-Feb-2020 | 76.50 | 75.10 | 75.85 | 74.20 | 74.35 | 74.90 | 74.83 | 53780 | 40.25 | 350 | 49189 | 91.46 |
PRADIP | EQ | 28-Feb-2020 | 0.45 | 0.40 | 0.45 | 0.40 | 0.40 | 0.40 | 0.40 | 4663 | 0.02 | 7 | 4663 | 100.00 |
PRAENG | EQ | 28-Feb-2020 | 6.10 | 5.95 | 6.30 | 5.90 | 6.30 | 6.10 | 6.02 | 14857 | 0.89 | 84 | 14656 | 98.65 |
PRAJIND | EQ | 28-Feb-2020 | 101.00 | 98.10 | 99.90 | 95.00 | 95.20 | 95.05 | 97.19 | 957405 | 930.49 | 8082 | 451694 | 47.18 |
PRAKASH | EQ | 28-Feb-2020 | 39.75 | 39.15 | 39.15 | 36.05 | 36.50 | 36.75 | 37.30 | 727952 | 271.50 | 3906 | 402351 | 55.27 |
PRECAM | BE | 28-Feb-2020 | 36.20 | 35.00 | 36.00 | 34.40 | 35.15 | 35.60 | 35.18 | 15271 | 5.37 | 122 | - | - |
PRECOT | EQ | 28-Feb-2020 | 32.10 | 31.90 | 32.00 | 31.85 | 32.00 | 32.00 | 31.91 | 1104 | 0.35 | 6 | 1104 | 100.00 |
PRECWIRE | EQ | 28-Feb-2020 | 134.00 | 131.00 | 132.50 | 124.65 | 126.10 | 126.40 | 126.62 | 16489 | 20.88 | 652 | 10253 | 62.18 |
PREMEXPLN | EQ | 28-Feb-2020 | 119.95 | 115.45 | 125.10 | 113.15 | 115.05 | 114.80 | 117.08 | 13817 | 16.18 | 324 | 10406 | 75.31 |
PREMIER | BE | 28-Feb-2020 | 1.80 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | 1.80 | 7748 | 0.14 | 9 | - | - |
PREMIERPOL | EQ | 28-Feb-2020 | 23.25 | 22.50 | 23.35 | 22.20 | 22.20 | 22.20 | 22.56 | 1123 | 0.25 | 11 | 972 | 86.55 |
PRESSMN | EQ | 28-Feb-2020 | 21.55 | 20.00 | 21.30 | 19.45 | 19.70 | 19.70 | 20.16 | 15432 | 3.11 | 192 | 13649 | 88.45 |
PRESTIGE | EQ | 28-Feb-2020 | 316.55 | 305.00 | 308.35 | 286.20 | 298.80 | 290.35 | 296.34 | 291395 | 863.52 | 13174 | 148883 | 51.09 |
PRICOLLTD | EQ | 28-Feb-2020 | 40.10 | 40.00 | 40.00 | 35.75 | 36.00 | 36.10 | 37.04 | 77472 | 28.69 | 819 | 62235 | 80.33 |
PRIMESECU | EQ | 28-Feb-2020 | 37.20 | 36.45 | 36.75 | 35.20 | 35.80 | 35.40 | 36.11 | 8261 | 2.98 | 183 | 7142 | 86.45 |
PRINCEPIPE | EQ | 28-Feb-2020 | 174.60 | 170.00 | 171.40 | 162.65 | 164.00 | 163.65 | 166.61 | 308618 | 514.18 | 6435 | 163355 | 52.93 |
PROZONINTU | EQ | 28-Feb-2020 | 17.00 | 16.05 | 17.00 | 16.05 | 16.40 | 16.45 | 16.49 | 74901 | 12.35 | 192 | 67578 | 90.22 |
PRSMJOHNSN | EQ | 28-Feb-2020 | 65.50 | 63.75 | 64.00 | 60.00 | 60.00 | 60.40 | 61.62 | 395545 | 243.73 | 3024 | 198289 | 50.13 |
PSB | EQ | 28-Feb-2020 | 16.20 | 16.20 | 16.20 | 14.70 | 15.10 | 15.25 | 15.41 | 114258 | 17.60 | 701 | 64713 | 56.64 |
PSPPROJECT | EQ | 28-Feb-2020 | 488.10 | 484.00 | 496.00 | 467.50 | 492.05 | 492.15 | 484.03 | 37524 | 181.63 | 1438 | 19964 | 53.20 |
PSUBNKBEES | EQ | 28-Feb-2020 | 22.56 | 21.90 | 22.49 | 21.20 | 21.51 | 21.49 | 21.78 | 185351 | 40.38 | 275 | 134424 | 72.52 |
PTC | EQ | 28-Feb-2020 | 52.25 | 50.80 | 51.90 | 49.05 | 49.50 | 49.80 | 50.85 | 787137 | 400.27 | 4565 | 472886 | 60.08 |
PTL | EQ | 28-Feb-2020 | 38.45 | 38.70 | 38.70 | 36.35 | 36.50 | 36.90 | 37.16 | 41946 | 15.59 | 265 | 36816 | 87.77 |
PUNJABCHEM | EQ | 28-Feb-2020 | 447.40 | 457.90 | 457.90 | 432.00 | 437.00 | 437.00 | 439.75 | 4730 | 20.80 | 139 | 4142 | 87.57 |
PUNJLLOYD | BZ | 28-Feb-2020 | 1.15 | 1.10 | 1.15 | 1.10 | 1.15 | 1.10 | 1.12 | 198640 | 2.22 | 129 | - | - |
PURVA | EQ | 28-Feb-2020 | 55.00 | 54.50 | 54.50 | 49.60 | 50.80 | 51.20 | 51.40 | 66010 | 33.93 | 975 | 35449 | 53.70 |
PVR | EQ | 28-Feb-2020 | 1972.45 | 1919.90 | 1939.00 | 1828.00 | 1919.00 | 1907.40 | 1878.59 | 935799 | 17579.84 | 66868 | 346643 | 37.04 |
QGOLDHALF | EQ | 28-Feb-2020 | 1858.30 | 1866.00 | 1874.75 | 1849.05 | 1858.00 | 1858.60 | 1858.10 | 3411 | 63.38 | 820 | 514 | 15.07 |
QNIFTY | EQ | 28-Feb-2020 | 1188.70 | 1166.00 | 1168.00 | 1158.00 | 1158.00 | 1158.00 | 1166.42 | 19 | 0.22 | 6 | 19 | 100.00 |
QUESS | EQ | 28-Feb-2020 | 538.85 | 520.00 | 533.80 | 505.00 | 512.05 | 514.20 | 520.87 | 347832 | 1811.75 | 17382 | 281260 | 80.86 |
QUICKHEAL | EQ | 28-Feb-2020 | 119.60 | 115.50 | 116.45 | 111.45 | 113.55 | 113.75 | 114.70 | 144027 | 165.20 | 4253 | 60723 | 42.16 |
RADICO | EQ | 28-Feb-2020 | 427.80 | 415.00 | 415.40 | 386.70 | 410.70 | 410.40 | 406.04 | 662818 | 2691.31 | 22318 | 305392 | 46.07 |
RADIOCITY | EQ | 28-Feb-2020 | 26.75 | 26.90 | 27.00 | 25.75 | 25.95 | 25.90 | 26.55 | 307458 | 81.63 | 905 | 227025 | 73.84 |
RAIN | EQ | 28-Feb-2020 | 103.50 | 100.50 | 106.85 | 98.65 | 102.40 | 103.30 | 103.22 | 2889849 | 2982.90 | 27567 | 885998 | 30.66 |
RAJESHEXPO | EQ | 28-Feb-2020 | 658.15 | 652.50 | 669.00 | 651.00 | 662.25 | 658.20 | 661.27 | 79112 | 523.14 | 5072 | 20302 | 25.66 |
RAJRAYON | BZ | 28-Feb-2020 | 0.05 | 0.05 | 0.10 | 0.05 | 0.05 | 0.05 | 0.05 | 213988 | 0.11 | 31 | - | - |
RAJSREESUG | EQ | 28-Feb-2020 | 14.10 | 14.40 | 14.50 | 13.95 | 13.95 | 14.00 | 14.13 | 10838 | 1.53 | 102 | 9402 | 86.75 |
RAJTV | EQ | 28-Feb-2020 | 37.50 | 38.90 | 38.90 | 32.50 | 36.00 | 36.00 | 36.00 | 2969 | 1.07 | 120 | 2039 | 68.68 |
RALLIS | EQ | 28-Feb-2020 | 230.10 | 225.00 | 227.80 | 212.50 | 223.40 | 223.95 | 222.27 | 941396 | 2092.44 | 27058 | 539479 | 57.31 |
RAMANEWS | EQ | 28-Feb-2020 | 14.25 | 14.00 | 14.05 | 12.90 | 13.30 | 13.65 | 13.31 | 6376 | 0.85 | 229 | 4630 | 72.62 |
RAMASTEEL | EQ | 28-Feb-2020 | 39.35 | 38.05 | 39.20 | 34.00 | 34.10 | 34.75 | 35.43 | 7836 | 2.78 | 135 | 3707 | 47.31 |
RAMCOCEM | EQ | 28-Feb-2020 | 780.50 | 775.00 | 783.45 | 752.05 | 764.00 | 770.10 | 770.02 | 591640 | 4555.74 | 13998 | 286958 | 48.50 |
RAMCOIND | EQ | 28-Feb-2020 | 177.80 | 176.00 | 176.00 | 169.55 | 176.00 | 171.35 | 171.10 | 16424 | 28.10 | 347 | 11230 | 68.38 |
RAMCOSYS | EQ | 28-Feb-2020 | 140.75 | 134.00 | 137.40 | 131.00 | 131.90 | 131.90 | 134.01 | 39348 | 52.73 | 1298 | 25193 | 64.03 |
RAMKY | EQ | 28-Feb-2020 | 28.95 | 28.55 | 28.90 | 26.15 | 28.50 | 28.15 | 27.40 | 75622 | 20.72 | 812 | 40750 | 53.89 |
RAMSARUP | BZ | 28-Feb-2020 | 0.25 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | 0.20 | 7587 | 0.02 | 10 | - | - |
RANASUG | BE | 28-Feb-2020 | 4.05 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | 3.86 | 89072 | 3.44 | 110 | - | - |
RANEENGINE | BE | 28-Feb-2020 | 200.00 | 199.90 | 204.00 | 190.00 | 190.00 | 192.90 | 197.11 | 1704 | 3.36 | 71 | - | - |
RANEHOLDIN | EQ | 28-Feb-2020 | 639.35 | 622.00 | 627.25 | 590.00 | 600.15 | 595.65 | 607.82 | 5289 | 32.15 | 661 | 3306 | 62.51 |
RATNAMANI | EQ | 28-Feb-2020 | 1300.65 | 1256.00 | 1339.00 | 1236.00 | 1330.00 | 1330.10 | 1306.21 | 39893 | 521.09 | 5146 | 27710 | 69.46 |
RAYMOND | EQ | 28-Feb-2020 | 546.50 | 535.00 | 535.00 | 502.00 | 503.00 | 504.95 | 517.96 | 290291 | 1503.59 | 10148 | 111230 | 38.32 |
RBL | EQ | 28-Feb-2020 | 521.25 | 512.00 | 512.00 | 489.00 | 489.00 | 493.80 | 500.43 | 8504 | 42.56 | 804 | 3966 | 46.64 |
RBLBANK | EQ | 28-Feb-2020 | 309.60 | 301.50 | 303.65 | 285.10 | 289.95 | 290.90 | 292.36 | 13613693 | 39801.20 | 156564 | 3534555 | 25.96 |
RCF | EQ | 28-Feb-2020 | 40.65 | 38.65 | 39.60 | 38.25 | 38.30 | 38.40 | 38.71 | 893941 | 346.08 | 4212 | 456481 | 51.06 |
RCOM | BE | 28-Feb-2020 | 0.70 | 0.65 | 0.70 | 0.65 | 0.70 | 0.65 | 0.68 | 5400428 | 36.58 | 1378 | - | - |
RECLTD | EQ | 28-Feb-2020 | 126.30 | 123.50 | 123.60 | 116.70 | 118.00 | 117.80 | 119.16 | 9759707 | 11629.33 | 35935 | 3730801 | 38.23 |
RECLTD | N2 | 28-Feb-2020 | 1150.00 | 1115.00 | 1133.98 | 1110.00 | 1133.98 | 1133.98 | 1112.49 | 5525 | 61.46 | 30 | 5000 | 90.50 |
RECLTD | N6 | 28-Feb-2020 | 1200.50 | 1200.50 | 1205.50 | 1200.50 | 1202.00 | 1202.00 | 1202.01 | 3103 | 37.30 | 4 | 3103 | 100.00 |
RECLTD | N8 | 28-Feb-2020 | 1098.15 | 1093.10 | 1098.01 | 1093.10 | 1098.01 | 1098.00 | 1095.84 | 37 | 0.41 | 5 | 21 | 56.76 |
RECLTD | N9 | 28-Feb-2020 | 1217.86 | 1218.00 | 1229.99 | 1218.00 | 1229.00 | 1226.98 | 1226.47 | 1841 | 22.58 | 15 | 1825 | 99.13 |
REDINGTON | EQ | 28-Feb-2020 | 110.85 | 108.00 | 113.75 | 107.00 | 110.20 | 109.95 | 110.39 | 559981 | 618.14 | 12761 | 352716 | 62.99 |
REFEX | EQ | 28-Feb-2020 | 64.90 | 64.20 | 64.20 | 61.70 | 61.70 | 61.70 | 61.90 | 132963 | 82.31 | 947 | 101764 | 76.54 |
RELAXO | EQ | 28-Feb-2020 | 720.80 | 690.00 | 717.90 | 690.00 | 700.20 | 696.50 | 698.91 | 342732 | 2395.37 | 21024 | 189797 | 55.38 |
RELCAPITAL | EQ | 28-Feb-2020 | 7.00 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | 6.69 | 2274864 | 152.08 | 2702 | 1139381 | 50.09 |
RELIABLE | SM | 28-Feb-2020 | 33.45 | 35.10 | 35.10 | 33.50 | 34.00 | 34.00 | 33.73 | 21600 | 7.29 | 3 | 19200 | 88.89 |
RELIANCE | EQ | 28-Feb-2020 | 1386.25 | 1354.90 | 1357.00 | 1325.00 | 1327.00 | 1328.65 | 1338.96 | 17973847 | 240662.01 | 373466 | 9944010 | 55.32 |
RELIGARE | EQ | 28-Feb-2020 | 41.15 | 40.50 | 40.70 | 39.10 | 40.00 | 39.15 | 39.51 | 295061 | 116.57 | 773 | 241226 | 81.75 |
RELINFRA | EQ | 28-Feb-2020 | 20.30 | 20.00 | 20.00 | 18.60 | 18.70 | 18.75 | 19.12 | 3071608 | 587.20 | 7514 | 1843231 | 60.01 |
REMSONSIND | EQ | 28-Feb-2020 | 77.55 | 79.70 | 79.90 | 65.75 | 71.00 | 70.35 | 72.58 | 1532 | 1.11 | 98 | 1047 | 68.34 |
RENUKA | EQ | 28-Feb-2020 | 6.90 | 6.85 | 6.85 | 6.50 | 6.55 | 6.60 | 6.65 | 737884 | 49.09 | 986 | 562939 | 76.29 |
REPCOHOME | EQ | 28-Feb-2020 | 292.30 | 274.00 | 285.50 | 274.00 | 284.35 | 284.20 | 284.32 | 656031 | 1865.25 | 8242 | 631321 | 96.23 |
REPRO | EQ | 28-Feb-2020 | 502.90 | 500.00 | 506.75 | 477.00 | 500.00 | 499.70 | 497.31 | 24808 | 123.37 | 868 | 20560 | 82.88 |
RESPONIND | EQ | 28-Feb-2020 | 85.55 | 86.05 | 87.00 | 83.50 | 87.00 | 85.25 | 84.17 | 91155 | 76.73 | 444 | 10333 | 11.34 |
REVATHI | EQ | 28-Feb-2020 | 483.60 | 462.00 | 482.95 | 447.45 | 455.75 | 454.25 | 458.55 | 1729 | 7.93 | 205 | 1198 | 69.29 |
RGL | EQ | 28-Feb-2020 | 384.95 | 385.05 | 385.05 | 362.50 | 367.00 | 377.85 | 374.90 | 2852 | 10.69 | 283 | 1539 | 53.96 |
RHFL | EQ | 28-Feb-2020 | 1.20 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.25 | 2071399 | 25.79 | 577 | 1328510 | 64.14 |
RHFL | N4 | 28-Feb-2020 | 204.60 | 200.00 | 200.50 | 200.00 | 200.50 | 200.45 | 200.45 | 53 | 0.11 | 3 | 53 | 100.00 |
RHFL | N6 | 28-Feb-2020 | 205.00 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 5 | 0.01 | 1 | 5 | 100.00 |
RICOAUTO | EQ | 28-Feb-2020 | 34.65 | 31.90 | 32.90 | 31.05 | 31.55 | 31.45 | 32.27 | 356317 | 114.97 | 2145 | 209858 | 58.90 |
RIIL | EQ | 28-Feb-2020 | 335.00 | 324.00 | 324.65 | 306.10 | 307.00 | 307.90 | 315.13 | 312227 | 983.92 | 8554 | 83289 | 26.68 |
RITES | EQ | 28-Feb-2020 | 299.25 | 292.85 | 294.80 | 286.50 | 292.00 | 292.85 | 291.18 | 863151 | 2513.36 | 21840 | 424306 | 49.16 |
RKDL | EQ | 28-Feb-2020 | 8.00 | 8.80 | 8.80 | 8.00 | 8.60 | 8.50 | 8.72 | 221907 | 19.35 | 611 | 101195 | 45.60 |
RKEC | SM | 28-Feb-2020 | 50.00 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 48.69 | 9000 | 4.38 | 8 | 8000 | 88.89 |
RKFORGE | EQ | 28-Feb-2020 | 326.60 | 311.30 | 319.25 | 287.15 | 293.70 | 291.00 | 299.10 | 21394 | 63.99 | 1131 | 14208 | 66.41 |
RMCL | BE | 28-Feb-2020 | 4.05 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 29870 | 1.15 | 49 | - | - |
RMDRIP | SM | 28-Feb-2020 | 28.00 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2000 | 0.53 | 1 | 2000 | 100.00 |
RML | EQ | 28-Feb-2020 | 225.95 | 220.00 | 220.00 | 206.00 | 215.50 | 213.70 | 214.38 | 12736 | 27.30 | 759 | 7831 | 61.49 |
RNAVAL | BE | 28-Feb-2020 | 1.45 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | 1.40 | 874470 | 12.27 | 453 | - | - |
ROHITFERRO | BE | 28-Feb-2020 | 0.40 | 0.35 | 0.40 | 0.35 | 0.35 | 0.40 | 0.38 | 10415 | 0.04 | 10 | - | - |
ROHLTD | EQ | 28-Feb-2020 | 64.20 | 62.00 | 62.55 | 60.30 | 61.00 | 61.45 | 61.43 | 38095 | 23.40 | 472 | 23261 | 61.06 |
ROLLT | EQ | 28-Feb-2020 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3128 | 0.05 | 9 | 3128 | 100.00 |
ROLTA | EQ | 28-Feb-2020 | 3.25 | 3.20 | 3.25 | 3.10 | 3.10 | 3.10 | 3.13 | 338406 | 10.61 | 284 | 260996 | 77.13 |
ROSSELLIND | BE | 28-Feb-2020 | 57.00 | 56.20 | 58.00 | 54.15 | 54.25 | 54.40 | 55.83 | 1243 | 0.69 | 18 | - | - |
RPGLIFE | EQ | 28-Feb-2020 | 253.85 | 245.00 | 249.85 | 236.00 | 239.00 | 238.90 | 242.23 | 13594 | 32.93 | 969 | 8082 | 59.45 |
RPOWER | EQ | 28-Feb-2020 | 1.80 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1139564 | 19.94 | 1027 | 1139556 | 100.00 |
RPPINFRA | EQ | 28-Feb-2020 | 50.75 | 51.00 | 51.55 | 46.30 | 49.75 | 49.20 | 48.85 | 6312 | 3.08 | 200 | 4018 | 63.66 |
RPPL | SM | 28-Feb-2020 | 96.75 | 96.75 | 99.00 | 96.70 | 99.00 | 99.00 | 97.19 | 5000 | 4.86 | 5 | 4000 | 80.00 |
RSSOFTWARE | EQ | 28-Feb-2020 | 19.80 | 18.85 | 20.75 | 18.85 | 20.75 | 20.75 | 20.56 | 88419 | 18.18 | 207 | 75843 | 85.78 |
RSWM | EQ | 28-Feb-2020 | 97.85 | 97.00 | 97.00 | 90.05 | 90.45 | 90.25 | 91.33 | 42963 | 39.24 | 1110 | 27437 | 63.86 |
RSYSTEMS | EQ | 28-Feb-2020 | 95.85 | 95.15 | 96.00 | 92.85 | 96.00 | 95.10 | 94.74 | 75695 | 71.71 | 392 | 65587 | 86.65 |
RTNPOWER | EQ | 28-Feb-2020 | 2.65 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 191762 | 4.89 | 191 | 191762 | 100.00 |
RUBYMILLS | EQ | 28-Feb-2020 | 189.15 | 178.00 | 183.35 | 177.00 | 177.65 | 178.30 | 178.97 | 3000 | 5.37 | 99 | 1804 | 60.13 |
RUCHI | EQ | 28-Feb-2020 | 59.05 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 749 | 0.46 | 51 | 749 | 100.00 |
RUCHINFRA | BE | 28-Feb-2020 | 2.40 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | 2.30 | 2838 | 0.07 | 15 | - | - |
RUCHIRA | EQ | 28-Feb-2020 | 55.70 | 55.60 | 55.70 | 52.20 | 52.25 | 52.60 | 53.66 | 62658 | 33.62 | 771 | 40896 | 65.27 |
RUPA | EQ | 28-Feb-2020 | 204.15 | 200.00 | 202.00 | 185.95 | 189.75 | 189.20 | 193.90 | 32262 | 62.56 | 789 | 24247 | 75.16 |
RUSHIL | EQ | 28-Feb-2020 | 128.25 | 124.10 | 126.40 | 118.00 | 119.10 | 119.40 | 120.63 | 5615 | 6.77 | 195 | 3791 | 67.52 |
RVNL | EQ | 28-Feb-2020 | 21.95 | 21.40 | 21.50 | 20.70 | 21.15 | 21.00 | 21.02 | 5855450 | 1231.02 | 39708 | 2876607 | 49.13 |
SABTN | EQ | 28-Feb-2020 | 1.30 | 1.20 | 1.35 | 1.20 | 1.30 | 1.30 | 1.28 | 6864 | 0.09 | 19 | 6838 | 99.62 |
SADBHAV | EQ | 28-Feb-2020 | 76.20 | 74.15 | 76.40 | 69.00 | 71.90 | 70.50 | 72.51 | 367279 | 266.31 | 3579 | 138838 | 37.80 |
SADBHIN | EQ | 28-Feb-2020 | 25.90 | 24.50 | 25.25 | 22.80 | 23.15 | 23.20 | 24.32 | 209700 | 50.99 | 882 | 167753 | 80.00 |
SAFARI | EQ | 28-Feb-2020 | 598.00 | 552.10 | 582.40 | 552.10 | 578.60 | 577.40 | 574.76 | 9284 | 53.36 | 701 | 6617 | 71.27 |
SAGARDEEP | BE | 28-Feb-2020 | 82.00 | 85.00 | 85.00 | 80.95 | 80.95 | 80.95 | 80.97 | 2362 | 1.91 | 8 | - | - |
SAGCEM | EQ | 28-Feb-2020 | 467.30 | 450.00 | 460.75 | 425.00 | 440.45 | 439.10 | 447.64 | 3327 | 14.89 | 412 | 2473 | 74.33 |
SAIL | EQ | 28-Feb-2020 | 37.90 | 35.20 | 36.70 | 34.90 | 35.60 | 35.55 | 35.53 | 33171784 | 11784.55 | 37315 | 7334619 | 22.11 |
SAKAR | BE | 28-Feb-2020 | 62.00 | 64.95 | 64.95 | 58.90 | 62.00 | 60.25 | 60.35 | 9625 | 5.81 | 39 | - | - |
SAKHTISUG | EQ | 28-Feb-2020 | 8.15 | 8.05 | 8.30 | 7.60 | 7.90 | 8.05 | 7.91 | 52589 | 4.16 | 227 | 35918 | 68.30 |
SAKSOFT | EQ | 28-Feb-2020 | 196.50 | 191.05 | 193.05 | 185.45 | 190.00 | 188.65 | 189.31 | 3336 | 6.32 | 164 | 2693 | 80.73 |
SAKUMA | EQ | 28-Feb-2020 | 6.05 | 6.10 | 6.15 | 5.70 | 5.75 | 5.75 | 5.86 | 243956 | 14.29 | 383 | 131202 | 53.78 |
SALASAR | EQ | 28-Feb-2020 | 125.65 | 121.95 | 121.95 | 114.00 | 116.00 | 116.75 | 116.85 | 29284 | 34.22 | 519 | 17694 | 60.42 |
SALONA | EQ | 28-Feb-2020 | 63.25 | 61.80 | 63.00 | 58.55 | 59.00 | 59.00 | 60.06 | 196 | 0.12 | 22 | 109 | 55.61 |
SALSTEEL | BE | 28-Feb-2020 | 2.70 | 2.60 | 2.80 | 2.60 | 2.65 | 2.65 | 2.69 | 1708 | 0.05 | 22 | - | - |
SALZERELEC | EQ | 28-Feb-2020 | 101.55 | 101.10 | 101.50 | 98.05 | 100.95 | 99.90 | 99.32 | 10298 | 10.23 | 253 | 7211 | 70.02 |
SAMBHAAV | EQ | 28-Feb-2020 | 1.95 | 2.00 | 2.05 | 1.80 | 2.05 | 2.00 | 1.94 | 13970 | 0.27 | 16 | 13014 | 93.16 |
SANCO | EQ | 28-Feb-2020 | 12.05 | 12.40 | 12.40 | 10.50 | 11.40 | 10.95 | 11.16 | 253613 | 28.31 | 519 | 163757 | 64.57 |
SANDESH | EQ | 28-Feb-2020 | 570.90 | 551.05 | 563.00 | 548.05 | 562.50 | 553.80 | 551.90 | 706 | 3.90 | 101 | 490 | 69.41 |
SANDHAR | EQ | 28-Feb-2020 | 250.35 | 248.00 | 248.00 | 238.00 | 244.00 | 241.20 | 241.27 | 3107 | 7.50 | 384 | 1939 | 62.41 |
SANGAMIND | BE | 28-Feb-2020 | 52.80 | 50.20 | 51.00 | 50.20 | 51.00 | 51.00 | 50.57 | 3201 | 1.62 | 25 | - | - |
SANGHIIND | EQ | 28-Feb-2020 | 34.90 | 34.00 | 34.00 | 32.10 | 32.30 | 32.55 | 32.77 | 85249 | 27.94 | 753 | 56450 | 66.22 |
SANGHVIFOR | EQ | 28-Feb-2020 | 14.90 | 15.00 | 15.05 | 14.20 | 15.05 | 15.05 | 14.76 | 7610 | 1.12 | 29 | 5614 | 73.77 |
SANGHVIMOV | EQ | 28-Feb-2020 | 114.35 | 113.80 | 113.80 | 104.00 | 106.80 | 106.00 | 107.31 | 30325 | 32.54 | 638 | 26915 | 88.76 |
SANGINITA | BE | 28-Feb-2020 | 154.30 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 172 | 0.25 | 13 | - | - |
SANOFI | EQ | 28-Feb-2020 | 7314.50 | 7280.00 | 7350.00 | 7149.00 | 7260.00 | 7293.15 | 7288.67 | 54965 | 4006.22 | 14569 | 35354 | 64.32 |
SANWARIA | EQ | 28-Feb-2020 | 1.45 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | 1.40 | 975510 | 13.70 | 451 | 691890 | 70.93 |
SARDAEN | EQ | 28-Feb-2020 | 185.60 | 182.00 | 182.00 | 170.10 | 170.50 | 172.90 | 175.64 | 25590 | 44.95 | 1083 | 14373 | 56.17 |
SAREGAMA | EQ | 28-Feb-2020 | 366.60 | 360.00 | 360.00 | 338.05 | 347.60 | 343.50 | 349.05 | 7135 | 24.90 | 689 | 5113 | 71.66 |
SARLAPOLY | EQ | 28-Feb-2020 | 20.60 | 20.60 | 21.00 | 19.35 | 19.75 | 19.60 | 20.00 | 67769 | 13.55 | 235 | 59866 | 88.34 |
SARVESHWAR | SM | 28-Feb-2020 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4800 | 0.60 | 1 | 4800 | 100.00 |
SASKEN | EQ | 28-Feb-2020 | 553.05 | 555.00 | 555.00 | 535.00 | 550.00 | 540.25 | 543.63 | 4516 | 24.55 | 383 | 3243 | 71.81 |
SASTASUNDR | EQ | 28-Feb-2020 | 64.65 | 68.90 | 69.70 | 65.00 | 69.00 | 68.55 | 67.92 | 9867 | 6.70 | 234 | 8588 | 87.04 |
SATHAISPAT | BE | 28-Feb-2020 | 1.60 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 320 | 0.00 | 3 | - | - |
SATIA | EQ | 28-Feb-2020 | 96.70 | 95.60 | 99.00 | 92.70 | 98.00 | 96.35 | 95.60 | 16907 | 16.16 | 386 | 7550 | 44.66 |
SATIN | EQ | 28-Feb-2020 | 186.95 | 184.00 | 186.35 | 177.20 | 180.30 | 180.40 | 181.83 | 21190 | 38.53 | 718 | 11823 | 55.80 |
SBIETFQLTY | EQ | 28-Feb-2020 | 98.09 | 99.00 | 99.50 | 94.87 | 95.53 | 95.08 | 95.53 | 4963 | 4.74 | 139 | 3816 | 76.89 |
SBILIFE | EQ | 28-Feb-2020 | 905.35 | 886.00 | 895.00 | 875.00 | 886.50 | 890.40 | 888.03 | 1002851 | 8905.61 | 47086 | 747906 | 74.58 |
SBIN | EQ | 28-Feb-2020 | 321.95 | 312.00 | 314.65 | 301.10 | 304.60 | 303.00 | 308.09 | 59705346 | 183944.85 | 332224 | 13393858 | 22.43 |
SBIN | N2 | 28-Feb-2020 | 11311.11 | 11255.00 | 11330.00 | 11255.00 | 11278.00 | 11278.00 | 11277.89 | 54 | 6.09 | 15 | 44 | 81.48 |
SBIN | N5 | 28-Feb-2020 | 11650.94 | 11627.01 | 11634.00 | 11570.00 | 11570.00 | 11573.34 | 11586.34 | 944 | 109.38 | 93 | 916 | 97.03 |
SCAPDVR | EQ | 28-Feb-2020 | 0.20 | 0.15 | 0.20 | 0.15 | 0.20 | 0.15 | 0.17 | 75615 | 0.13 | 30 | 71613 | 94.71 |
SCHAEFFLER | EQ | 28-Feb-2020 | 4516.45 | 4421.20 | 4470.00 | 4270.00 | 4339.00 | 4365.75 | 4407.44 | 7256 | 319.80 | 2659 | 5165 | 71.18 |
SCHAND | BE | 28-Feb-2020 | 70.50 | 70.50 | 71.90 | 69.00 | 69.75 | 70.95 | 70.62 | 7428 | 5.25 | 79 | - | - |
SCHNEIDER | EQ | 28-Feb-2020 | 97.20 | 94.90 | 95.70 | 89.20 | 92.50 | 93.75 | 92.54 | 239240 | 221.39 | 4522 | 131247 | 54.86 |
SCI | EQ | 28-Feb-2020 | 48.35 | 46.80 | 46.80 | 44.10 | 45.00 | 45.00 | 45.22 | 1145793 | 518.18 | 5423 | 629254 | 54.92 |
SDBL | BE | 28-Feb-2020 | 102.00 | 98.20 | 102.45 | 96.90 | 98.80 | 97.40 | 98.34 | 19920 | 19.59 | 320 | - | - |
SEAMECLTD | EQ | 28-Feb-2020 | 394.85 | 387.00 | 400.00 | 365.80 | 388.80 | 384.25 | 385.28 | 3540 | 13.64 | 456 | 2347 | 66.30 |
SECL | SM | 28-Feb-2020 | 46.50 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3000 | 1.29 | 1 | 3000 | 100.00 |
SECURCRED | SM | 28-Feb-2020 | 26.45 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 25.18 | 1200 | 0.30 | 2 | 1200 | 100.00 |
SELAN | EQ | 28-Feb-2020 | 116.95 | 115.70 | 115.70 | 111.00 | 114.90 | 112.95 | 113.02 | 41540 | 46.95 | 987 | 27043 | 65.10 |
SELMCL | BE | 28-Feb-2020 | 0.70 | 0.70 | 0.75 | 0.65 | 0.70 | 0.65 | 0.73 | 162591 | 1.18 | 32 | - | - |
SEPOWER | EQ | 28-Feb-2020 | 2.35 | 2.15 | 2.35 | 2.15 | 2.15 | 2.15 | 2.15 | 5480 | 0.12 | 14 | 5350 | 97.63 |
SEQUENT | EQ | 28-Feb-2020 | 90.00 | 88.10 | 88.95 | 79.00 | 79.95 | 80.70 | 82.91 | 458458 | 380.09 | 2475 | 258659 | 56.42 |
SESHAPAPER | EQ | 28-Feb-2020 | 145.60 | 143.90 | 143.90 | 137.05 | 141.00 | 139.45 | 140.13 | 20789 | 29.13 | 592 | 14754 | 70.97 |
SETCO | EQ | 28-Feb-2020 | 9.05 | 8.60 | 9.00 | 8.45 | 8.95 | 8.70 | 8.64 | 175338 | 15.14 | 588 | 135356 | 77.20 |
SETF10GILT | EQ | 28-Feb-2020 | 190.20 | 176.00 | 189.00 | 176.00 | 180.55 | 180.55 | 179.86 | 37 | 0.07 | 19 | 30 | 81.08 |
SETFGOLD | EQ | 28-Feb-2020 | 3829.85 | 3848.50 | 3848.50 | 3804.80 | 3818.00 | 3819.00 | 3823.78 | 5380 | 205.72 | 586 | 2669 | 49.61 |
SETFNIF50 | EQ | 28-Feb-2020 | 120.32 | 123.90 | 123.99 | 115.95 | 117.85 | 116.86 | 116.70 | 2714884 | 3168.18 | 6268 | 2201089 | 81.07 |
SETFNIFBK | EQ | 28-Feb-2020 | 305.36 | 305.50 | 305.50 | 294.50 | 296.00 | 295.35 | 296.81 | 69262 | 205.57 | 2003 | 42930 | 61.98 |
SETFNN50 | EQ | 28-Feb-2020 | 284.31 | 295.70 | 298.90 | 272.00 | 275.52 | 274.26 | 275.20 | 38655 | 106.38 | 555 | 36392 | 94.15 |
SETUINFRA | EQ | 28-Feb-2020 | 0.75 | 0.75 | 0.80 | 0.70 | 0.70 | 0.70 | 0.72 | 196539 | 1.42 | 89 | 123382 | 62.78 |
SEYAIND | EQ | 28-Feb-2020 | 76.65 | 73.05 | 80.00 | 72.85 | 72.85 | 72.95 | 73.63 | 8194 | 6.03 | 186 | 6321 | 77.14 |
SFL | EQ | 28-Feb-2020 | 1644.10 | 1629.75 | 1660.00 | 1543.60 | 1620.00 | 1627.25 | 1612.91 | 10386 | 167.52 | 3154 | 6059 | 58.34 |
SGBAUG24 | GB | 28-Feb-2020 | 4019.70 | 4019.00 | 4033.00 | 4000.00 | 4033.00 | 4018.36 | 4016.11 | 760 | 30.52 | 73 | 745 | 98.03 |
SGBAUG27 | GB | 28-Feb-2020 | 3975.01 | 3974.95 | 4000.00 | 3960.00 | 3960.00 | 3984.35 | 3982.20 | 480 | 19.11 | 43 | 450 | 93.75 |
SGBDC27VII | GB | 28-Feb-2020 | 3949.00 | 4090.00 | 4090.00 | 4090.00 | 4090.00 | 4090.00 | 4090.00 | 1 | 0.04 | 1 | 1 | 100.00 |
SGBDEC2512 | GB | 28-Feb-2020 | 3850.00 | 3870.00 | 4000.00 | 3870.00 | 4000.00 | 4000.00 | 3883.25 | 20 | 0.78 | 4 | 20 | 100.00 |
SGBDEC25XI | GB | 28-Feb-2020 | 3950.00 | 3960.00 | 3960.00 | 3960.00 | 3960.00 | 3960.00 | 3960.00 | 3 | 0.12 | 2 | 3 | 100.00 |
SGBFEB24 | GB | 28-Feb-2020 | 4020.00 | 3951.00 | 4038.00 | 3951.00 | 3999.95 | 3999.95 | 4001.32 | 145 | 5.80 | 22 | 134 | 92.41 |
SGBFEB27 | GB | 28-Feb-2020 | 3949.00 | 4133.00 | 4133.00 | 3911.00 | 3911.00 | 3911.00 | 4050.85 | 123 | 4.98 | 10 | 98 | 79.67 |
SGBFEB28IX | GB | 28-Feb-2020 | 4210.00 | 3850.00 | 3850.01 | 3850.00 | 3850.01 | 3850.01 | 3850.00 | 7 | 0.27 | 3 | 7 | 100.00 |
SGBJ28VIII | GB | 28-Feb-2020 | 3970.00 | 3731.00 | 4020.00 | 3731.00 | 4020.00 | 4020.00 | 3993.70 | 27 | 1.08 | 5 | 27 | 100.00 |
SGBJAN27 | GB | 28-Feb-2020 | 3999.00 | 3999.00 | 3999.00 | 3999.00 | 3999.00 | 3999.00 | 3999.00 | 3 | 0.12 | 1 | 3 | 100.00 |
SGBJUL25 | GB | 28-Feb-2020 | 3958.00 | 3958.00 | 4000.00 | 3951.00 | 3960.00 | 3960.00 | 3984.50 | 180 | 7.17 | 27 | 164 | 91.11 |
SGBJUL27 | GB | 28-Feb-2020 | 3990.00 | 3990.00 | 4155.00 | 3990.00 | 4155.00 | 4155.00 | 4034.67 | 15 | 0.61 | 3 | 15 | 100.00 |
SGBJUN27 | GB | 28-Feb-2020 | 3925.10 | 3925.10 | 3999.00 | 3900.00 | 3905.00 | 3923.80 | 3914.06 | 26 | 1.02 | 11 | 24 | 92.31 |
SGBMAR24 | GB | 28-Feb-2020 | 4020.00 | 4001.00 | 4020.00 | 3982.00 | 3982.00 | 3982.00 | 3995.32 | 25 | 1.00 | 8 | 23 | 92.00 |
SGBMAR25 | GB | 28-Feb-2020 | 3975.00 | 3922.00 | 4000.00 | 3922.00 | 4000.00 | 3991.18 | 3968.16 | 63 | 2.50 | 14 | 42 | 66.67 |
SGBMAY25 | GB | 28-Feb-2020 | 3955.00 | 3975.00 | 3995.00 | 3975.00 | 3985.00 | 3985.00 | 3994.53 | 64 | 2.56 | 6 | 62 | 96.88 |
SGBMAY26 | GB | 28-Feb-2020 | 3935.00 | 3935.00 | 3970.00 | 3935.00 | 3970.00 | 3970.00 | 3958.33 | 3 | 0.12 | 3 | 3 | 100.00 |
SGBNOV23 | GB | 28-Feb-2020 | 4030.00 | 3975.00 | 4064.00 | 3975.00 | 4064.00 | 4064.00 | 4055.93 | 60 | 2.43 | 5 | 54 | 90.00 |
SGBNOV24 | GB | 28-Feb-2020 | 3997.78 | 3982.00 | 4000.00 | 3976.00 | 3985.00 | 3992.29 | 3982.48 | 180 | 7.17 | 21 | 165 | 91.67 |
SGBNOV258 | GB | 28-Feb-2020 | 3900.00 | 3900.00 | 3900.00 | 3900.00 | 3900.00 | 3900.00 | 3900.00 | 49 | 1.91 | 3 | 49 | 100.00 |
SGBNOV26 | GB | 28-Feb-2020 | 3950.00 | 3950.00 | 4035.00 | 3950.00 | 3999.00 | 3999.00 | 3998.38 | 34 | 1.36 | 7 | 34 | 100.00 |
SGBOCT25 | GB | 28-Feb-2020 | 4050.00 | 4045.00 | 4045.00 | 4045.00 | 4045.00 | 4045.00 | 4045.00 | 3 | 0.12 | 1 | 3 | 100.00 |
SGBOCT25IV | GB | 28-Feb-2020 | 3980.00 | 3980.00 | 4100.00 | 3975.00 | 3980.00 | 3980.00 | 4051.67 | 39 | 1.58 | 31 | 39 | 100.00 |
SGBOCT25V | GB | 28-Feb-2020 | 3970.00 | 3970.00 | 3970.00 | 3970.00 | 3970.00 | 3970.00 | 3970.00 | 10 | 0.40 | 1 | 10 | 100.00 |
SGBOCT27 | GB | 28-Feb-2020 | 3950.00 | 3950.00 | 3995.00 | 3950.00 | 3995.00 | 3995.00 | 3989.02 | 58 | 2.31 | 9 | 52 | 89.66 |
SGBOCT27VI | GB | 28-Feb-2020 | 3934.00 | 3999.00 | 4000.00 | 3995.00 | 4000.00 | 3999.26 | 3999.22 | 69 | 2.76 | 16 | 69 | 100.00 |
SGBSEP24 | GB | 28-Feb-2020 | 4010.00 | 4011.00 | 4024.00 | 3976.05 | 3999.00 | 3997.02 | 3992.72 | 176 | 7.03 | 33 | 132 | 75.00 |
SGBSEP27 | GB | 28-Feb-2020 | 4000.00 | 4000.00 | 4020.00 | 3990.01 | 3990.01 | 3995.83 | 4001.96 | 51 | 2.04 | 10 | 51 | 100.00 |
SGL | EQ | 28-Feb-2020 | 6.55 | 6.25 | 6.75 | 6.25 | 6.50 | 6.50 | 6.39 | 7023 | 0.45 | 199 | 5909 | 84.14 |
SHAHALLOYS | BE | 28-Feb-2020 | 7.00 | 6.65 | 7.00 | 6.65 | 6.65 | 6.65 | 6.71 | 715 | 0.05 | 7 | - | - |
SHAKTIPUMP | EQ | 28-Feb-2020 | 220.65 | 210.10 | 213.45 | 203.15 | 206.00 | 205.70 | 208.12 | 92451 | 192.41 | 4367 | 34380 | 37.19 |
SHALBY | EQ | 28-Feb-2020 | 87.85 | 85.15 | 87.50 | 80.00 | 80.00 | 80.90 | 82.49 | 104500 | 86.21 | 2825 | 78645 | 75.26 |
SHALPAINTS | EQ | 28-Feb-2020 | 90.40 | 88.00 | 88.50 | 82.25 | 82.70 | 83.90 | 85.67 | 140479 | 120.35 | 1612 | 92648 | 65.95 |
SHANKARA | EQ | 28-Feb-2020 | 476.45 | 464.50 | 475.00 | 452.65 | 452.65 | 452.80 | 459.46 | 80012 | 367.62 | 9477 | 47784 | 59.72 |
SHANTIGEAR | EQ | 28-Feb-2020 | 92.65 | 94.95 | 94.95 | 88.10 | 89.30 | 89.15 | 89.67 | 5826 | 5.22 | 244 | 4136 | 70.99 |
SHARDACROP | EQ | 28-Feb-2020 | 213.30 | 205.40 | 213.95 | 201.35 | 208.50 | 208.25 | 206.63 | 17391 | 35.93 | 933 | 13498 | 77.61 |
SHARDAMOTR | EQ | 28-Feb-2020 | 869.00 | 855.00 | 879.00 | 840.40 | 850.00 | 858.60 | 868.09 | 4886 | 42.41 | 211 | 4495 | 92.00 |
SHARIABEES | EQ | 28-Feb-2020 | 260.25 | 254.32 | 254.32 | 248.00 | 248.00 | 248.43 | 249.96 | 464 | 1.16 | 35 | 387 | 83.41 |
SHEMAROO | EQ | 28-Feb-2020 | 64.05 | 64.05 | 64.05 | 60.85 | 61.65 | 62.25 | 61.52 | 44128 | 27.15 | 311 | 25391 | 57.54 |
SHIL | EQ | 28-Feb-2020 | 136.15 | 132.00 | 137.25 | 129.00 | 133.00 | 132.85 | 131.79 | 24039 | 31.68 | 471 | 19735 | 82.10 |
SHILPAMED | EQ | 28-Feb-2020 | 463.90 | 440.75 | 475.00 | 440.75 | 475.00 | 457.30 | 450.36 | 194004 | 873.72 | 5965 | 97909 | 50.47 |
SHIRPUR-G | BE | 28-Feb-2020 | 10.65 | 10.65 | 11.15 | 10.15 | 10.15 | 10.15 | 10.39 | 16142 | 1.68 | 29 | - | - |
SHIVAMAUTO | EQ | 28-Feb-2020 | 17.40 | 17.55 | 17.55 | 16.15 | 16.90 | 16.85 | 16.76 | 50973 | 8.54 | 522 | 38959 | 76.43 |
SHIVAMILLS | EQ | 28-Feb-2020 | 29.55 | 28.80 | 30.95 | 27.50 | 28.50 | 28.05 | 28.40 | 2630 | 0.75 | 36 | 2477 | 94.18 |
SHIVATEX | EQ | 28-Feb-2020 | 82.75 | 81.05 | 83.45 | 75.60 | 77.25 | 79.30 | 79.63 | 962 | 0.77 | 62 | 652 | 67.78 |
SHIVAUM | SM | 28-Feb-2020 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3000 | 1.35 | 1 | 3000 | 100.00 |
SHK | EQ | 28-Feb-2020 | 107.50 | 106.70 | 107.00 | 99.00 | 101.95 | 100.20 | 102.79 | 30977 | 31.84 | 1194 | 21815 | 70.42 |
SHOPERSTOP | EQ | 28-Feb-2020 | 383.05 | 380.90 | 381.40 | 366.85 | 380.00 | 380.00 | 378.12 | 24512 | 92.69 | 1074 | 19182 | 78.26 |
SHREDIGCEM | EQ | 28-Feb-2020 | 31.50 | 30.40 | 30.70 | 29.30 | 30.00 | 30.05 | 30.11 | 805810 | 242.59 | 1584 | 518283 | 64.32 |
SHREECEM | EQ | 28-Feb-2020 | 23812.55 | 23400.00 | 23729.00 | 22463.95 | 22633.00 | 22670.95 | 22887.21 | 91009 | 20829.42 | 23685 | 49247 | 54.11 |
SHREEPUSHK | EQ | 28-Feb-2020 | 124.15 | 121.40 | 122.00 | 109.40 | 113.20 | 110.65 | 114.55 | 74664 | 85.53 | 1239 | 60144 | 80.55 |
SHREERAMA | EQ | 28-Feb-2020 | 4.95 | 4.80 | 4.95 | 4.75 | 4.95 | 4.95 | 4.77 | 4215 | 0.20 | 10 | 4215 | 100.00 |
SHRENIK | EQ | 28-Feb-2020 | 33.75 | 34.40 | 34.40 | 30.65 | 31.70 | 31.75 | 31.87 | 95744 | 30.52 | 348 | 40565 | 42.37 |
SHREYANIND | EQ | 28-Feb-2020 | 100.60 | 100.00 | 101.50 | 91.50 | 95.00 | 95.20 | 96.83 | 12651 | 12.25 | 448 | 8505 | 67.23 |
SHREYAS | EQ | 28-Feb-2020 | 65.30 | 64.30 | 64.80 | 62.35 | 64.65 | 64.50 | 63.43 | 9369 | 5.94 | 138 | 7184 | 76.68 |
SHRIPISTON | BE | 28-Feb-2020 | 650.75 | 650.50 | 650.50 | 618.25 | 639.00 | 634.75 | 625.51 | 249 | 1.56 | 38 | - | - |
SHRIRAMCIT | EQ | 28-Feb-2020 | 1398.80 | 1393.95 | 1438.90 | 1376.10 | 1436.00 | 1427.65 | 1420.08 | 29138 | 413.78 | 2441 | 13239 | 45.44 |
SHRIRAMEPC | EQ | 28-Feb-2020 | 3.80 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | 3.65 | 20908 | 0.76 | 53 | 13114 | 62.72 |
SHUBHLAXMI | SM | 28-Feb-2020 | 34.25 | 31.00 | 35.00 | 31.00 | 35.00 | 35.00 | 34.12 | 6000 | 2.05 | 6 | 5000 | 83.33 |
SHYAMCENT | BE | 28-Feb-2020 | 2.65 | 2.65 | 2.65 | 2.55 | 2.60 | 2.55 | 2.58 | 4940 | 0.13 | 18 | - | - |
SICAGEN | EQ | 28-Feb-2020 | 14.10 | 13.90 | 14.70 | 13.50 | 14.20 | 14.25 | 13.95 | 24853 | 3.47 | 126 | 16712 | 67.24 |
SICAL | EQ | 28-Feb-2020 | 8.70 | 9.10 | 9.10 | 8.40 | 9.10 | 9.10 | 9.06 | 514394 | 46.62 | 1060 | 441304 | 85.79 |
SIEMENS | EQ | 28-Feb-2020 | 1352.40 | 1334.90 | 1344.95 | 1286.45 | 1306.00 | 1303.75 | 1315.24 | 815803 | 10729.74 | 30282 | 310764 | 38.09 |
SIGIND | EQ | 28-Feb-2020 | 19.55 | 18.50 | 19.70 | 18.50 | 18.65 | 18.75 | 19.01 | 13923 | 2.65 | 226 | 12579 | 90.35 |
SIKKO | SM | 28-Feb-2020 | 25.00 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4000 | 1.07 | 1 | 4000 | 100.00 |
SIL | BE | 28-Feb-2020 | 11.20 | 11.20 | 11.20 | 10.65 | 10.65 | 10.75 | 10.78 | 7453 | 0.80 | 9 | - | - |
SILINV | EQ | 28-Feb-2020 | 135.55 | 134.95 | 134.95 | 125.00 | 127.00 | 130.25 | 129.14 | 8760 | 11.31 | 217 | 6192 | 70.68 |
SILLYMONKS | SM | 28-Feb-2020 | 43.40 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 7920 | 2.75 | 3 | 5280 | 66.67 |
SILVERTUC | SM | 28-Feb-2020 | 114.50 | 114.50 | 114.50 | 112.00 | 112.00 | 112.00 | 114.08 | 6000 | 6.85 | 3 | 6000 | 100.00 |
SIMBHALS | EQ | 28-Feb-2020 | 5.90 | 5.65 | 6.00 | 5.65 | 5.70 | 5.70 | 5.69 | 15422 | 0.88 | 33 | 15336 | 99.44 |
SIMPLEXINF | EQ | 28-Feb-2020 | 55.45 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 23153 | 12.20 | 204 | 23153 | 100.00 |
SINTERCOM | SM | 28-Feb-2020 | 75.00 | 73.05 | 73.05 | 73.00 | 73.00 | 73.00 | 73.02 | 6000 | 4.38 | 3 | 4000 | 66.67 |
SINTEX | BE | 28-Feb-2020 | 0.80 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | 0.75 | 1357868 | 10.21 | 550 | - | - |
SIRCA | BE | 28-Feb-2020 | 325.75 | 315.10 | 325.00 | 310.00 | 323.90 | 318.00 | 315.20 | 7676 | 24.19 | 211 | - | - |
SIS | EQ | 28-Feb-2020 | 572.55 | 569.05 | 572.00 | 547.50 | 549.90 | 548.95 | 553.16 | 87664 | 484.92 | 6302 | 63156 | 72.04 |
SITINET | BE | 28-Feb-2020 | 0.85 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 88946 | 0.71 | 85 | - | - |
SIYSIL | EQ | 28-Feb-2020 | 223.75 | 222.00 | 225.10 | 218.40 | 225.10 | 222.90 | 220.99 | 16838 | 37.21 | 389 | 13671 | 81.19 |
SJVN | EQ | 28-Feb-2020 | 23.50 | 22.95 | 23.70 | 22.65 | 23.50 | 23.15 | 23.12 | 4536955 | 1048.77 | 15750 | 3069572 | 67.66 |
SKFINDIA | EQ | 28-Feb-2020 | 1889.40 | 1850.00 | 1887.10 | 1845.85 | 1870.00 | 1869.80 | 1868.30 | 7671 | 143.32 | 1059 | 5467 | 71.27 |
SKIL | BE | 28-Feb-2020 | 4.30 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | 4.16 | 75 | 0.00 | 5 | - | - |
SKIPPER | EQ | 28-Feb-2020 | 35.90 | 34.50 | 35.45 | 34.00 | 34.10 | 34.25 | 34.61 | 57870 | 20.03 | 554 | 48631 | 84.03 |
SKMEGGPROD | EQ | 28-Feb-2020 | 28.35 | 27.70 | 28.10 | 24.80 | 26.90 | 26.15 | 25.76 | 56999 | 14.68 | 600 | 35679 | 62.60 |
SKSTEXTILE | SM | 28-Feb-2020 | 48.05 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1000 | 0.46 | 1 | 1000 | 100.00 |
SMARTLINK | EQ | 28-Feb-2020 | 76.05 | 75.05 | 77.05 | 71.20 | 74.85 | 74.65 | 73.64 | 3129 | 2.30 | 102 | 2206 | 70.50 |
SMLISUZU | EQ | 28-Feb-2020 | 527.95 | 516.00 | 516.35 | 485.00 | 486.00 | 487.90 | 497.91 | 50195 | 249.93 | 3668 | 26483 | 52.76 |
SMPL | BZ | 28-Feb-2020 | 0.15 | 0.15 | 0.15 | 0.10 | 0.15 | 0.15 | 0.13 | 19850 | 0.03 | 6 | - | - |
SMSLIFE | EQ | 28-Feb-2020 | 230.20 | 228.25 | 231.95 | 217.00 | 231.95 | 229.70 | 224.12 | 6076 | 13.62 | 217 | 4941 | 81.32 |
SMSPHARMA | EQ | 28-Feb-2020 | 37.05 | 36.65 | 36.95 | 35.20 | 36.20 | 35.70 | 35.92 | 29362 | 10.55 | 305 | 23316 | 79.41 |
SMVD | SM | 28-Feb-2020 | 7.20 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 6.97 | 22000 | 1.53 | 6 | 16000 | 72.73 |
SNOWMAN | EQ | 28-Feb-2020 | 43.50 | 43.50 | 43.50 | 42.85 | 42.95 | 42.90 | 43.10 | 4311159 | 1857.98 | 3549 | 3792402 | 87.97 |
SOBHA | EQ | 28-Feb-2020 | 309.05 | 300.00 | 309.00 | 295.00 | 297.50 | 297.00 | 298.22 | 196138 | 584.92 | 10669 | 129021 | 65.78 |
SOFTTECH | SM | 28-Feb-2020 | 52.80 | 50.20 | 51.00 | 50.20 | 51.00 | 51.00 | 50.60 | 3200 | 1.62 | 2 | 1600 | 50.00 |
SOLARA | EQ | 28-Feb-2020 | 681.75 | 675.00 | 679.80 | 601.00 | 623.20 | 622.20 | 638.38 | 118686 | 757.67 | 7455 | 70879 | 59.72 |
SOLARINDS | EQ | 28-Feb-2020 | 1179.95 | 1166.60 | 1199.95 | 1133.05 | 1155.00 | 1158.00 | 1149.63 | 12929 | 148.64 | 931 | 8361 | 64.67 |
SOMANYCERA | EQ | 28-Feb-2020 | 190.50 | 187.20 | 187.20 | 164.20 | 164.80 | 168.90 | 175.21 | 87516 | 153.34 | 1978 | 66463 | 75.94 |
SOMATEX | EQ | 28-Feb-2020 | 2.05 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 100 | 0.00 | 1 | 100 | 100.00 |
SOMICONVEY | EQ | 28-Feb-2020 | 12.40 | 12.20 | 12.50 | 11.15 | 11.50 | 11.70 | 11.69 | 2105 | 0.25 | 36 | 1401 | 66.56 |
SONATSOFTW | EQ | 28-Feb-2020 | 344.65 | 343.00 | 343.00 | 330.60 | 334.00 | 334.95 | 336.48 | 140630 | 473.19 | 4909 | 96654 | 68.73 |
SORILINFRA | EQ | 28-Feb-2020 | 99.05 | 95.05 | 96.00 | 94.10 | 94.10 | 94.10 | 94.51 | 58299 | 55.10 | 599 | 32208 | 55.25 |
SOTL | EQ | 28-Feb-2020 | 805.60 | 805.60 | 809.00 | 775.00 | 800.00 | 793.35 | 794.71 | 333 | 2.65 | 47 | 317 | 95.20 |
SOUTHBANK | EQ | 28-Feb-2020 | 9.60 | 9.45 | 9.55 | 9.25 | 9.35 | 9.25 | 9.32 | 5110839 | 476.31 | 6849 | 3094062 | 60.54 |
SOUTHWEST | EQ | 28-Feb-2020 | 17.60 | 15.05 | 17.90 | 15.05 | 17.00 | 17.00 | 16.80 | 39562 | 6.65 | 27 | 39527 | 99.91 |
SPAL | EQ | 28-Feb-2020 | 163.50 | 161.55 | 165.05 | 157.15 | 162.75 | 162.65 | 160.83 | 13772 | 22.15 | 316 | 10699 | 77.69 |
SPANDANA | EQ | 28-Feb-2020 | 1126.25 | 1065.00 | 1130.00 | 1056.00 | 1116.85 | 1084.80 | 1077.71 | 86529 | 932.53 | 3069 | 64919 | 75.03 |
SPARC | EQ | 28-Feb-2020 | 155.75 | 150.00 | 153.85 | 145.05 | 145.50 | 145.95 | 149.83 | 494927 | 741.57 | 7258 | 217090 | 43.86 |
SPCENET | BE | 28-Feb-2020 | 0.90 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2000 | 0.02 | 3 | - | - |
SPECIALITY | EQ | 28-Feb-2020 | 55.60 | 54.50 | 54.70 | 50.50 | 51.50 | 52.20 | 52.44 | 163372 | 85.67 | 1346 | 101131 | 61.90 |
SPENCERS | EQ | 28-Feb-2020 | 101.30 | 95.00 | 98.80 | 89.55 | 91.95 | 91.15 | 94.29 | 4179746 | 3941.07 | 36930 | 1043329 | 24.96 |
SPENTEX | BE | 28-Feb-2020 | 0.30 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 0.27 | 28768 | 0.08 | 20 | - | - |
SPIC | EQ | 28-Feb-2020 | 16.50 | 16.30 | 16.45 | 15.60 | 15.75 | 15.70 | 15.94 | 43437 | 6.92 | 503 | 29396 | 67.68 |
SPICEJET | EQ | 28-Feb-2020 | 87.45 | 85.90 | 85.90 | 82.05 | 83.95 | 83.35 | 83.19 | 1890672 | 1572.89 | 19614 | 893107 | 47.24 |
SPLIL | EQ | 28-Feb-2020 | 25.40 | 25.10 | 25.10 | 22.85 | 23.70 | 23.85 | 24.02 | 45634 | 10.96 | 280 | 24067 | 52.74 |
SPMLINFRA | EQ | 28-Feb-2020 | 8.75 | 8.40 | 8.80 | 8.35 | 8.65 | 8.35 | 8.36 | 3583 | 0.30 | 24 | 3468 | 96.79 |
SPTL | BE | 28-Feb-2020 | 0.85 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | 0.80 | 852756 | 6.83 | 422 | - | - |
SPYL | BE | 28-Feb-2020 | 0.30 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 0.34 | 877165 | 3.01 | 298 | - | - |
SREEL | EQ | 28-Feb-2020 | 151.15 | 144.00 | 151.50 | 144.00 | 146.90 | 145.95 | 148.96 | 128394 | 191.26 | 493 | 126033 | 98.16 |
SREIBNPNCD | N8 | 28-Feb-2020 | 1076.00 | 1075.10 | 1075.10 | 1072.00 | 1075.10 | 1074.32 | 1074.32 | 180 | 1.93 | 5 | 180 | 100.00 |
SREIBNPNCD | NJ | 28-Feb-2020 | 853.00 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 5 | 0.04 | 1 | 5 | 100.00 |
SREIBNPNCD | NL | 28-Feb-2020 | 913.90 | 914.00 | 914.50 | 913.90 | 913.90 | 913.90 | 914.06 | 55 | 0.50 | 4 | 55 | 100.00 |
SREIBNPNCD | NQ | 28-Feb-2020 | 925.00 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 46 | 0.42 | 1 | 46 | 100.00 |
SREIBNPNCD | NU | 28-Feb-2020 | 800.00 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 12 | 0.10 | 2 | 12 | 100.00 |
SREIBNPNCD | Y2 | 28-Feb-2020 | 851.37 | 1021.64 | 1021.64 | 1021.64 | 1021.64 | 1021.64 | 1021.64 | 55 | 0.56 | 6 | 55 | 100.00 |
SREINFRA | EQ | 28-Feb-2020 | 8.00 | 8.00 | 8.10 | 7.70 | 7.90 | 7.85 | 7.88 | 452841 | 35.70 | 641 | 338922 | 74.84 |
SRF | EQ | 28-Feb-2020 | 4143.70 | 4076.00 | 4098.95 | 3846.05 | 3935.00 | 3893.80 | 3938.52 | 501905 | 19767.61 | 29543 | 143519 | 28.59 |
SRHHYPOLTD | EQ | 28-Feb-2020 | 135.85 | 127.80 | 133.00 | 122.10 | 126.00 | 124.60 | 125.39 | 29878 | 37.46 | 894 | 16790 | 56.20 |
SRIPIPES | EQ | 28-Feb-2020 | 219.15 | 212.00 | 214.00 | 197.30 | 200.90 | 199.75 | 205.43 | 163130 | 335.11 | 3662 | 104843 | 64.27 |
SRIRAM | SM | 28-Feb-2020 | 14.45 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 6000 | 0.91 | 1 | 6000 | 100.00 |
SRTRANSFIN | EQ | 28-Feb-2020 | 1257.80 | 1215.00 | 1261.95 | 1166.90 | 1211.95 | 1196.30 | 1201.35 | 13302481 | 159808.86 | 183065 | 6553193 | 49.26 |
SRTRANSFIN | Y9 | 28-Feb-2020 | 1073.00 | 1072.99 | 1075.00 | 1072.90 | 1075.00 | 1075.00 | 1072.98 | 635 | 6.81 | 11 | 635 | 100.00 |
SRTRANSFIN | YB | 28-Feb-2020 | 1019.25 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 40 | 0.41 | 1 | 40 | 100.00 |
SRTRANSFIN | YH | 28-Feb-2020 | 999.74 | 999.55 | 999.95 | 947.01 | 995.01 | 992.72 | 996.57 | 174 | 1.73 | 17 | 120 | 68.97 |
SRTRANSFIN | YI | 28-Feb-2020 | 980.00 | 999.95 | 999.95 | 981.00 | 986.00 | 986.00 | 984.63 | 167 | 1.64 | 8 | 142 | 85.03 |
SRTRANSFIN | YJ | 28-Feb-2020 | 1045.00 | 1021.01 | 1037.00 | 1021.00 | 1037.00 | 1037.00 | 1025.14 | 796 | 8.16 | 22 | 460 | 57.79 |
SRTRANSFIN | YK | 28-Feb-2020 | 1037.87 | 1029.29 | 1036.00 | 1029.29 | 1032.00 | 1034.87 | 1033.47 | 209 | 2.16 | 9 | 149 | 71.29 |
SRTRANSFIN | YL | 28-Feb-2020 | 1052.90 | 1048.30 | 1048.30 | 1044.90 | 1044.90 | 1044.90 | 1046.60 | 50 | 0.52 | 3 | 25 | 50.00 |
SRTRANSFIN | YM | 28-Feb-2020 | 1145.00 | 1145.00 | 1145.00 | 1135.00 | 1135.00 | 1139.56 | 1141.16 | 85 | 0.97 | 5 | 35 | 41.18 |
SRTRANSFIN | YN | 28-Feb-2020 | 1145.00 | 1144.99 | 1145.00 | 1144.99 | 1145.00 | 1145.00 | 1145.00 | 75 | 0.86 | 3 | 50 | 66.67 |
SRTRANSFIN | YO | 28-Feb-2020 | 999.89 | 999.95 | 999.95 | 990.00 | 990.00 | 990.00 | 990.30 | 825 | 8.17 | 5 | 825 | 100.00 |
SRTRANSFIN | YP | 28-Feb-2020 | 999.96 | 999.95 | 999.95 | 999.95 | 999.95 | 999.95 | 999.95 | 25 | 0.25 | 1 | 25 | 100.00 |
SRTRANSFIN | YQ | 28-Feb-2020 | 1024.00 | 1010.00 | 1026.70 | 1010.00 | 1026.70 | 1026.70 | 1014.39 | 95 | 0.96 | 2 | 70 | 73.68 |
SRTRANSFIN | YS | 28-Feb-2020 | 1027.30 | 1030.75 | 1089.99 | 1000.00 | 1089.99 | 1089.99 | 1001.90 | 451 | 4.52 | 13 | 451 | 100.00 |
SRTRANSFIN | YT | 28-Feb-2020 | 1120.70 | 1120.70 | 1120.70 | 1120.70 | 1120.70 | 1120.70 | 25 | 0.28 | 1 | 25 | 100.00 | |
SRTRANSFIN | YU | 28-Feb-2020 | 1100.00 | 1122.05 | 1122.05 | 1122.05 | 1122.05 | 1122.05 | 1122.05 | 25 | 0.28 | 1 | 25 | 100.00 |
SRTRANSFIN | YV | 28-Feb-2020 | 995.00 | 999.95 | 999.95 | 971.00 | 976.00 | 976.00 | 976.44 | 225 | 2.20 | 8 | 200 | 88.89 |
SRTRANSFIN | YW | 28-Feb-2020 | 1000.00 | 1000.00 | 1000.01 | 999.95 | 1000.01 | 1000.01 | 999.99 | 88 | 0.88 | 3 | 88 | 100.00 |
SRTRANSFIN | YX | 28-Feb-2020 | 998.00 | 999.00 | 999.50 | 987.25 | 995.00 | 995.00 | 997.68 | 410 | 4.09 | 10 | 377 | 91.95 |
SRTRANSFIN | YY | 28-Feb-2020 | 999.00 | 1006.00 | 1007.05 | 999.00 | 1001.20 | 1001.20 | 1000.48 | 420 | 4.20 | 14 | 390 | 92.86 |
SRTRANSFIN | YZ | 28-Feb-2020 | 1003.85 | 1007.20 | 1007.20 | 999.00 | 999.00 | 999.00 | 1002.73 | 55 | 0.55 | 2 | 55 | 100.00 |
SRTRANSFIN | Z1 | 28-Feb-2020 | 1092.90 | 1093.00 | 1093.00 | 1075.00 | 1080.00 | 1077.00 | 1080.43 | 175 | 1.89 | 4 | 175 | 100.00 |
SRTRANSFIN | Z2 | 28-Feb-2020 | 1093.90 | 1097.10 | 1097.10 | 1065.80 | 1065.80 | 1065.80 | 1072.06 | 125 | 1.34 | 3 | 125 | 100.00 |
SRTRANSFIN | Z4 | 28-Feb-2020 | 949.91 | 999.95 | 999.95 | 995.00 | 995.00 | 995.00 | 996.65 | 75 | 0.75 | 2 | 75 | 100.00 |
SRTRANSFIN | Z5 | 28-Feb-2020 | 999.95 | 999.95 | 999.95 | 999.95 | 999.95 | 999.95 | 999.95 | 25 | 0.25 | 1 | 25 | 100.00 |
SRTRANSFIN | Z6 | 28-Feb-2020 | 1039.00 | 1043.00 | 1043.00 | 1043.00 | 1043.00 | 1043.00 | 1043.00 | 25 | 0.26 | 1 | 25 | 100.00 |
SRTRANSFIN | ZA | 28-Feb-2020 | 1044.35 | 1044.35 | 1044.35 | 1044.35 | 1044.35 | 1044.35 | 1044.35 | 25 | 0.26 | 1 | 25 | 100.00 |
SRTRANSFIN | ZC | 28-Feb-2020 | 1045.35 | 1045.35 | 1045.35 | 1045.35 | 1045.35 | 1045.35 | 1045.35 | 25 | 0.26 | 1 | 25 | 100.00 |
SRTRANSFIN | ZD | 28-Feb-2020 | 985.00 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 5 | 0.05 | 1 | 5 | 100.00 |
SRTRANSFIN | ZG | 28-Feb-2020 | 995.00 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 10 | 0.10 | 3 | 10 | 100.00 |
SRTRANSFIN | ZK | 28-Feb-2020 | 988.00 | 901.05 | 988.00 | 842.80 | 950.00 | 950.00 | 909.21 | 183 | 1.66 | 4 | 100 | 54.64 |
SSINFRA | SM | 28-Feb-2020 | 14.05 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 30000 | 4.01 | 10 | 30000 | 100.00 |
SSWL | EQ | 28-Feb-2020 | 706.60 | 685.10 | 728.50 | 685.05 | 722.00 | 703.85 | 699.94 | 5987 | 41.91 | 384 | 2796 | 46.70 |
STAMPEDE | BE | 28-Feb-2020 | 0.35 | 0.35 | 0.40 | 0.30 | 0.40 | 0.40 | 0.36 | 50811 | 0.18 | 34 | - | - |
STAN | DR | 28-Feb-2020 | 50.05 | 48.25 | 49.45 | 48.00 | 49.45 | 49.30 | 48.43 | 4289 | 2.08 | 47 | 2723 | 63.49 |
STAR | EQ | 28-Feb-2020 | 495.75 | 483.10 | 488.80 | 463.25 | 468.55 | 470.15 | 479.41 | 289520 | 1387.98 | 7777 | 104967 | 36.26 |
STARCEMENT | EQ | 28-Feb-2020 | 89.10 | 87.65 | 87.65 | 83.00 | 86.30 | 86.45 | 85.81 | 106985 | 91.80 | 1243 | 67204 | 62.82 |
STARPAPER | EQ | 28-Feb-2020 | 118.75 | 116.00 | 116.00 | 110.00 | 112.00 | 110.75 | 113.14 | 98792 | 111.77 | 1886 | 57827 | 58.53 |
STCINDIA | EQ | 28-Feb-2020 | 45.10 | 44.00 | 44.00 | 41.20 | 43.00 | 42.20 | 42.27 | 31321 | 13.24 | 564 | 22000 | 70.24 |
STEELCITY | EQ | 28-Feb-2020 | 27.40 | 27.00 | 28.80 | 26.20 | 27.75 | 27.50 | 27.20 | 8676 | 2.36 | 67 | 6020 | 69.39 |
STEELXIND | BE | 28-Feb-2020 | 23.30 | 22.50 | 24.00 | 22.15 | 22.15 | 22.15 | 22.43 | 76064 | 17.06 | 75 | - | - |
STEL | EQ | 28-Feb-2020 | 59.00 | 58.10 | 60.60 | 56.05 | 57.00 | 57.10 | 57.19 | 2875 | 1.64 | 61 | 2462 | 85.63 |
STERTOOLS | EQ | 28-Feb-2020 | 212.70 | 210.15 | 216.50 | 202.00 | 204.95 | 204.45 | 209.10 | 15370 | 32.14 | 441 | 12354 | 80.38 |
STINDIA | EQ | 28-Feb-2020 | 3.85 | 3.80 | 3.90 | 3.80 | 3.85 | 3.85 | 3.80 | 702 | 0.03 | 13 | 700 | 99.72 |
STRTECH | EQ | 28-Feb-2020 | 99.45 | 95.00 | 95.30 | 91.20 | 91.75 | 91.95 | 93.16 | 1914609 | 1783.60 | 18227 | 980069 | 51.19 |
SUBEX | EQ | 28-Feb-2020 | 6.35 | 6.10 | 6.25 | 5.90 | 5.95 | 6.00 | 6.06 | 773282 | 46.88 | 664 | 625973 | 80.95 |
SUBROS | EQ | 28-Feb-2020 | 238.45 | 222.00 | 233.65 | 222.00 | 226.10 | 228.45 | 228.53 | 28093 | 64.20 | 1213 | 13742 | 48.92 |
SUDARSCHEM | EQ | 28-Feb-2020 | 469.25 | 464.20 | 487.90 | 447.00 | 464.00 | 461.25 | 468.18 | 515034 | 2411.26 | 18474 | 214667 | 41.68 |
SUJANAUNI | BE | 28-Feb-2020 | 0.15 | 0.15 | 0.15 | 0.10 | 0.15 | 0.10 | 0.11 | 49654 | 0.06 | 16 | - | - |
SUMEETINDS | BE | 28-Feb-2020 | 1.55 | 1.55 | 1.60 | 1.55 | 1.60 | 1.55 | 1.55 | 85383 | 1.32 | 44 | - | - |
SUMICHEM | EQ | 28-Feb-2020 | 259.55 | 253.55 | 260.00 | 242.00 | 258.90 | 256.90 | 253.37 | 932068 | 2361.62 | 12582 | 509304 | 54.64 |
SUMIT | BE | 28-Feb-2020 | 17.20 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1000 | 0.16 | 4 | - | - |
SUMMITSEC | EQ | 28-Feb-2020 | 434.80 | 410.00 | 428.00 | 405.00 | 416.00 | 405.45 | 415.93 | 6293 | 26.17 | 410 | 4510 | 71.67 |
SUNCLAYLTD | EQ | 28-Feb-2020 | 1995.55 | 1970.00 | 2035.75 | 1950.00 | 1950.00 | 1957.95 | 1979.67 | 6696 | 132.56 | 525 | 4936 | 73.72 |
SUNDARAM | EQ | 28-Feb-2020 | 1.55 | 1.50 | 1.55 | 1.50 | 1.55 | 1.50 | 1.51 | 251716 | 3.80 | 242 | 127501 | 50.65 |
SUNDARMFIN | EQ | 28-Feb-2020 | 1606.05 | 1593.30 | 1593.40 | 1532.25 | 1590.00 | 1578.85 | 1574.24 | 52609 | 828.19 | 3380 | 37019 | 70.37 |
SUNDARMHLD | EQ | 28-Feb-2020 | 60.85 | 60.50 | 61.75 | 59.20 | 60.40 | 59.65 | 60.03 | 13188 | 7.92 | 203 | 10958 | 83.09 |
SUNDRMBRAK | EQ | 28-Feb-2020 | 274.85 | 256.15 | 279.85 | 256.15 | 261.50 | 262.85 | 269.20 | 1830 | 4.93 | 172 | 1191 | 65.08 |
SUNDRMFAST | EQ | 28-Feb-2020 | 423.90 | 421.00 | 421.00 | 411.70 | 416.00 | 415.25 | 414.82 | 33145 | 137.49 | 1927 | 19326 | 58.31 |
SUNFLAG | EQ | 28-Feb-2020 | 37.15 | 36.00 | 36.85 | 35.00 | 36.00 | 35.50 | 35.73 | 146528 | 52.36 | 1000 | 99302 | 67.77 |
SUNPHARMA | EQ | 28-Feb-2020 | 388.50 | 379.65 | 385.60 | 371.10 | 373.20 | 372.90 | 379.91 | 8439591 | 32063.19 | 86209 | 1951047 | 23.12 |
SUNTECK | EQ | 28-Feb-2020 | 352.00 | 347.95 | 363.15 | 313.00 | 359.85 | 346.25 | 335.36 | 365994 | 1227.39 | 15069 | 110013 | 30.06 |
SUNTV | EQ | 28-Feb-2020 | 450.30 | 444.80 | 444.80 | 412.40 | 415.40 | 415.50 | 425.83 | 2896611 | 12334.66 | 38694 | 559475 | 19.31 |
SUPERHOUSE | EQ | 28-Feb-2020 | 85.80 | 82.55 | 84.80 | 80.25 | 82.00 | 82.05 | 82.14 | 3415 | 2.81 | 147 | 2423 | 70.95 |
SUPERSPIN | BE | 28-Feb-2020 | 3.10 | 3.00 | 3.10 | 2.95 | 2.95 | 2.95 | 2.95 | 7099 | 0.21 | 21 | - | - |
SUPPETRO | EQ | 28-Feb-2020 | 156.50 | 156.00 | 156.00 | 149.80 | 150.00 | 150.70 | 150.05 | 296173 | 444.41 | 607 | 291249 | 98.34 |
SUPRAJIT | EQ | 28-Feb-2020 | 200.00 | 198.00 | 200.65 | 190.80 | 197.70 | 198.05 | 196.95 | 79826 | 157.21 | 7161 | 58356 | 73.10 |
SUPREMEENG | SM | 28-Feb-2020 | 28.40 | 28.20 | 28.20 | 28.10 | 28.20 | 28.20 | 28.16 | 16000 | 4.51 | 4 | 0 | 0.00 |
SUPREMEIND | EQ | 28-Feb-2020 | 1379.25 | 1342.75 | 1355.05 | 1285.00 | 1350.00 | 1319.20 | 1327.66 | 72861 | 967.35 | 9845 | 43316 | 59.45 |
SUPREMEINF | BE | 28-Feb-2020 | 20.50 | 20.45 | 20.50 | 19.50 | 19.50 | 19.50 | 19.72 | 1949 | 0.38 | 6 | - | - |
SURANASOL | BE | 28-Feb-2020 | 6.75 | 6.60 | 7.05 | 6.45 | 6.80 | 6.60 | 6.65 | 8269 | 0.55 | 33 | - | - |
SURANAT&P | EQ | 28-Feb-2020 | 3.80 | 3.50 | 4.15 | 3.50 | 3.55 | 3.55 | 3.57 | 4878 | 0.17 | 177 | 4767 | 97.72 |
SUREVIN | SM | 28-Feb-2020 | 83.60 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 2000 | 1.59 | 2 | 1000 | 50.00 |
SURYALAXMI | EQ | 28-Feb-2020 | 20.20 | 20.00 | 20.70 | 18.65 | 19.10 | 19.10 | 19.80 | 3721 | 0.74 | 80 | 2543 | 68.34 |
SURYAROSNI | EQ | 28-Feb-2020 | 152.70 | 150.00 | 150.00 | 145.65 | 146.60 | 146.80 | 147.02 | 46675 | 68.62 | 1148 | 25508 | 54.65 |
SUTLEJTEX | EQ | 28-Feb-2020 | 29.00 | 29.00 | 31.00 | 26.40 | 28.00 | 28.20 | 28.79 | 69634 | 20.05 | 412 | 37126 | 53.32 |
SUVEN | EQ | 28-Feb-2020 | 65.20 | 67.50 | 67.50 | 61.95 | 61.95 | 61.95 | 64.44 | 1616968 | 1042.02 | 6537 | 1187943 | 73.47 |
SUZLON | EQ | 28-Feb-2020 | 2.80 | 2.70 | 2.80 | 2.55 | 2.75 | 2.70 | 2.66 | 19788045 | 525.71 | 10577 | 8846198 | 44.70 |
SVLL | SM | 28-Feb-2020 | 95.00 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 1000 | 0.95 | 1 | 1000 | 100.00 |
SWANENERGY | EQ | 28-Feb-2020 | 128.70 | 125.25 | 128.40 | 121.65 | 121.65 | 123.75 | 125.43 | 86685 | 108.73 | 1251 | 17841 | 20.58 |
SWARAJENG | EQ | 28-Feb-2020 | 1229.65 | 1221.65 | 1230.00 | 1179.00 | 1230.00 | 1221.40 | 1207.33 | 5976 | 72.15 | 423 | 5333 | 89.24 |
SWELECTES | EQ | 28-Feb-2020 | 119.40 | 119.40 | 119.40 | 108.95 | 110.15 | 110.20 | 112.22 | 8258 | 9.27 | 310 | 5411 | 65.52 |
SWSOLAR | EQ | 28-Feb-2020 | 179.90 | 174.00 | 175.00 | 165.00 | 166.05 | 166.40 | 167.99 | 261869 | 439.90 | 2774 | 206077 | 78.69 |
SYMPHONY | EQ | 28-Feb-2020 | 1305.45 | 1271.05 | 1300.00 | 1245.00 | 1295.00 | 1270.50 | 1264.75 | 93965 | 1188.42 | 5039 | 80326 | 85.49 |
SYNDIBANK | EQ | 28-Feb-2020 | 20.10 | 19.75 | 20.30 | 18.15 | 18.40 | 18.35 | 18.94 | 1398960 | 264.99 | 5495 | 852886 | 60.97 |
SYNGENE | EQ | 28-Feb-2020 | 304.10 | 302.05 | 304.70 | 298.00 | 298.00 | 300.40 | 301.30 | 144993 | 436.86 | 11331 | 92055 | 63.49 |
TAINWALCHM | EQ | 28-Feb-2020 | 53.00 | 51.55 | 52.00 | 49.00 | 50.00 | 49.50 | 50.18 | 4126 | 2.07 | 141 | 2001 | 48.50 |
TAJGVK | EQ | 28-Feb-2020 | 161.45 | 155.00 | 159.70 | 151.75 | 154.00 | 154.35 | 154.94 | 37300 | 57.79 | 1294 | 11854 | 31.78 |
TAKE | EQ | 28-Feb-2020 | 93.85 | 92.70 | 94.50 | 85.00 | 87.95 | 90.00 | 91.44 | 136327 | 124.66 | 3936 | 66648 | 48.89 |
TALBROAUTO | EQ | 28-Feb-2020 | 112.20 | 112.00 | 114.75 | 106.60 | 107.10 | 107.40 | 109.36 | 31876 | 34.86 | 503 | 21007 | 65.90 |
TALWALKARS | BE | 28-Feb-2020 | 1.75 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 8615 | 0.15 | 31 | - | - |
TALWGYM | BE | 28-Feb-2020 | 1.10 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 12253 | 0.13 | 18 | - | - |
TANLA | EQ | 28-Feb-2020 | 75.35 | 75.00 | 75.00 | 68.20 | 69.60 | 68.90 | 71.46 | 236107 | 168.72 | 1534 | 167753 | 71.05 |
TARAPUR | BE | 28-Feb-2020 | 3.40 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 39 | 0.00 | 2 | - | - |
TARMAT | EQ | 28-Feb-2020 | 35.45 | 34.00 | 35.05 | 33.70 | 35.05 | 34.50 | 34.24 | 7556 | 2.59 | 152 | 6986 | 92.46 |
TASTYBITE | EQ | 28-Feb-2020 | 12432.30 | 12400.00 | 12400.00 | 11763.00 | 11942.00 | 11907.85 | 12017.86 | 2765 | 332.29 | 1101 | 1610 | 58.23 |
TATACAPHSG | N2 | 28-Feb-2020 | 1000.00 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | 991.20 | 50 | 0.50 | 2 | 50 | 100.00 |
TATACAPHSG | N6 | 28-Feb-2020 | 1003.00 | 999.00 | 1003.99 | 999.00 | 1003.99 | 1003.99 | 1002.55 | 455 | 4.56 | 7 | 305 | 67.03 |
TATACAPHSG | N8 | 28-Feb-2020 | 1013.00 | 1003.01 | 1003.15 | 1003.01 | 1003.15 | 1003.15 | 1003.10 | 3 | 0.03 | 2 | 3 | 100.00 |
TATACAPHSG | NA | 28-Feb-2020 | 1015.90 | 1016.90 | 1016.90 | 1016.90 | 1016.90 | 1016.90 | 1016.90 | 42 | 0.43 | 2 | 42 | 100.00 |
TATACHEM | EQ | 28-Feb-2020 | 731.80 | 713.50 | 720.45 | 701.10 | 717.00 | 714.00 | 708.40 | 1827064 | 12942.91 | 27767 | 1058173 | 57.92 |
TATACOFFEE | EQ | 28-Feb-2020 | 86.25 | 83.00 | 83.75 | 80.00 | 80.20 | 80.65 | 81.95 | 427950 | 350.71 | 4785 | 222089 | 51.90 |
TATACOMM | EQ | 28-Feb-2020 | 375.15 | 365.40 | 372.95 | 357.70 | 359.20 | 360.90 | 362.64 | 72931 | 264.47 | 3094 | 42161 | 57.81 |
TATACONSUM | EQ | 28-Feb-2020 | 363.30 | 357.95 | 357.95 | 341.55 | 348.80 | 346.15 | 346.51 | 4494646 | 15574.23 | 36885 | 3022910 | 67.26 |
TATAELXSI | EQ | 28-Feb-2020 | 930.40 | 910.00 | 919.05 | 855.10 | 883.00 | 882.75 | 884.56 | 629146 | 5565.17 | 23268 | 280995 | 44.66 |
TATAINVEST | EQ | 28-Feb-2020 | 898.05 | 885.00 | 922.00 | 870.20 | 919.00 | 909.35 | 894.99 | 65595 | 587.07 | 3374 | 43753 | 66.70 |
TATAMETALI | EQ | 28-Feb-2020 | 632.90 | 602.30 | 630.85 | 597.55 | 600.20 | 600.15 | 609.14 | 58621 | 357.09 | 1892 | 45906 | 78.31 |
TATAMOTORS | EQ | 28-Feb-2020 | 145.25 | 138.85 | 139.60 | 127.05 | 129.65 | 128.95 | 132.43 | 94469619 | 125102.76 | 341462 | 13132658 | 13.90 |
TATAMTRDVR | EQ | 28-Feb-2020 | 60.50 | 57.05 | 58.50 | 54.50 | 55.50 | 55.50 | 55.73 | 6703627 | 3736.14 | 30532 | 3401449 | 50.74 |
TATAPOWER | EQ | 28-Feb-2020 | 49.30 | 47.70 | 48.55 | 46.05 | 46.50 | 46.70 | 47.19 | 24044762 | 11345.54 | 40687 | 10000664 | 41.59 |
TATASTEEL | E1 | 28-Feb-2020 | 44.35 | 43.00 | 43.00 | 40.00 | 41.00 | 40.80 | 40.79 | 210954 | 86.05 | 1055 | 104991 | 49.77 |
TATASTEEL | EQ | 28-Feb-2020 | 412.80 | 398.70 | 398.95 | 375.00 | 381.00 | 381.75 | 383.59 | 24532833 | 94104.52 | 209662 | 4565398 | 18.61 |
TATASTLBSL | EQ | 28-Feb-2020 | 25.95 | 25.10 | 25.50 | 23.60 | 24.00 | 23.80 | 23.99 | 1307439 | 313.64 | 2770 | 576476 | 44.09 |
TATASTLLP | EQ | 28-Feb-2020 | 350.05 | 346.80 | 346.80 | 326.30 | 342.30 | 340.25 | 335.24 | 41308 | 138.48 | 2126 | 25166 | 60.92 |
TBZ | EQ | 28-Feb-2020 | 33.85 | 33.15 | 33.90 | 31.50 | 31.85 | 31.80 | 32.34 | 80206 | 25.94 | 970 | 45364 | 56.56 |
TCFSL | NB | 28-Feb-2020 | 1037.40 | 1026.00 | 1037.55 | 970.15 | 1034.80 | 1034.65 | 1024.67 | 1939 | 19.87 | 54 | 1353 | 69.78 |
TCFSL | ND | 28-Feb-2020 | 1041.52 | 1041.00 | 1041.00 | 1038.10 | 1038.50 | 1039.31 | 1040.24 | 548 | 5.70 | 37 | 523 | 95.44 |
TCFSL | NF | 28-Feb-2020 | 1069.70 | 1069.00 | 1069.00 | 1069.00 | 1069.00 | 1069.00 | 1069.00 | 50 | 0.53 | 2 | 50 | 100.00 |
TCFSL | NH | 28-Feb-2020 | 1028.00 | 1026.01 | 1030.10 | 1026.01 | 1027.00 | 1027.00 | 1027.15 | 246 | 2.53 | 9 | 246 | 100.00 |
TCFSL | NJ | 28-Feb-2020 | 1028.50 | 1029.00 | 1030.00 | 1029.00 | 1030.00 | 1030.00 | 1029.17 | 60 | 0.62 | 3 | 50 | 83.33 |
TCFSL | NL | 28-Feb-2020 | 1045.00 | 1045.65 | 1045.65 | 1045.65 | 1045.65 | 1045.65 | 1045.65 | 60 | 0.63 | 8 | 60 | 100.00 |
TCFSL | NN | 28-Feb-2020 | 1059.00 | 1054.25 | 1054.25 | 1053.01 | 1053.01 | 1053.01 | 1053.97 | 555 | 5.85 | 7 | 555 | 100.00 |
TCI | EQ | 28-Feb-2020 | 249.85 | 250.00 | 250.30 | 230.00 | 230.00 | 233.05 | 236.89 | 25727 | 60.94 | 937 | 18524 | 72.00 |
TCIDEVELOP | EQ | 28-Feb-2020 | 337.00 | 335.00 | 350.90 | 315.00 | 339.00 | 339.00 | 342.26 | 304 | 1.04 | 9 | 302 | 99.34 |
TCIEXP | EQ | 28-Feb-2020 | 844.30 | 810.10 | 852.75 | 799.05 | 850.00 | 849.15 | 835.79 | 38125 | 318.65 | 3491 | 27427 | 71.94 |
TCIFINANCE | EQ | 28-Feb-2020 | 6.00 | 5.80 | 6.00 | 5.70 | 5.70 | 5.75 | 5.78 | 24998 | 1.44 | 194 | 13888 | 55.56 |
TCNSBRANDS | EQ | 28-Feb-2020 | 575.00 | 561.80 | 608.00 | 557.00 | 598.00 | 598.70 | 586.50 | 19409 | 113.83 | 1448 | 15848 | 81.65 |
TCPLPACK | EQ | 28-Feb-2020 | 280.50 | 272.10 | 284.80 | 250.00 | 280.00 | 268.05 | 267.71 | 15961 | 42.73 | 559 | 9658 | 60.51 |
TCS | EQ | 28-Feb-2020 | 2105.50 | 2068.00 | 2069.50 | 1990.00 | 2010.00 | 2000.15 | 2026.81 | 4298076 | 87113.96 | 229475 | 2304792 | 53.62 |
TDPOWERSYS | EQ | 28-Feb-2020 | 170.05 | 168.00 | 170.50 | 166.20 | 166.20 | 167.70 | 167.49 | 27039 | 45.29 | 249 | 24837 | 91.86 |
TEAMLEASE | EQ | 28-Feb-2020 | 2385.85 | 2322.00 | 2424.80 | 2301.25 | 2302.00 | 2321.95 | 2374.61 | 22581 | 536.21 | 3069 | 17774 | 78.71 |
TECHM | EQ | 28-Feb-2020 | 809.15 | 789.80 | 808.00 | 732.05 | 746.25 | 744.40 | 754.08 | 5959364 | 44938.40 | 129459 | 3274668 | 54.95 |
TECHNOE | EQ | 28-Feb-2020 | 295.20 | 290.05 | 299.90 | 284.45 | 299.90 | 298.40 | 296.36 | 12071 | 35.77 | 1116 | 7799 | 64.61 |
TECHNOFAB | BE | 28-Feb-2020 | 10.30 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 9.80 | 9740 | 0.95 | 33 | - | - |
TEJASNET | EQ | 28-Feb-2020 | 53.10 | 52.50 | 52.50 | 45.00 | 46.90 | 46.35 | 48.08 | 497103 | 239.03 | 6059 | 356224 | 71.66 |
TERASOFT | EQ | 28-Feb-2020 | 23.00 | 22.60 | 22.75 | 20.50 | 22.75 | 21.85 | 21.62 | 6234 | 1.35 | 178 | 4308 | 69.10 |
TEXINFRA | EQ | 28-Feb-2020 | 41.45 | 40.50 | 40.50 | 38.00 | 38.60 | 38.70 | 38.71 | 14883 | 5.76 | 238 | 11957 | 80.34 |
TEXMOPIPES | EQ | 28-Feb-2020 | 13.65 | 13.30 | 13.70 | 13.05 | 13.30 | 13.30 | 13.27 | 29919 | 3.97 | 145 | 24327 | 81.31 |
TEXRAIL | EQ | 28-Feb-2020 | 26.75 | 26.40 | 26.40 | 24.90 | 25.25 | 25.15 | 25.29 | 196854 | 49.78 | 1301 | 115003 | 58.42 |
TFCILTD | EQ | 28-Feb-2020 | 67.95 | 65.25 | 66.90 | 64.05 | 65.50 | 65.80 | 65.80 | 106024 | 69.77 | 701 | 70159 | 66.17 |
TFL | BE | 28-Feb-2020 | 3.40 | 3.50 | 3.50 | 3.25 | 3.25 | 3.25 | 3.32 | 4708 | 0.16 | 19 | - | - |
TGBHOTELS | EQ | 28-Feb-2020 | 3.20 | 3.05 | 3.15 | 3.05 | 3.05 | 3.05 | 3.05 | 5716 | 0.17 | 22 | 5716 | 100.00 |
THANGAMAYL | EQ | 28-Feb-2020 | 457.45 | 445.00 | 457.50 | 434.90 | 451.00 | 450.80 | 450.23 | 6693 | 30.13 | 283 | 5347 | 79.89 |
THEINVEST | EQ | 28-Feb-2020 | 113.40 | 119.95 | 119.95 | 110.45 | 114.00 | 113.55 | 113.78 | 6206 | 7.06 | 107 | 4049 | 65.24 |
THEJO | SM | 28-Feb-2020 | 547.00 | 540.00 | 574.00 | 530.00 | 530.00 | 530.00 | 546.44 | 1800 | 9.84 | 6 | 1800 | 100.00 |
THEMISMED | BE | 28-Feb-2020 | 398.95 | 398.00 | 398.00 | 379.05 | 379.05 | 379.05 | 381.80 | 1487 | 5.68 | 25 | - | - |
THERMAX | EQ | 28-Feb-2020 | 931.40 | 909.95 | 929.10 | 909.95 | 921.45 | 922.75 | 917.52 | 85682 | 786.15 | 9112 | 76746 | 89.57 |
THOMASCOOK | EQ | 28-Feb-2020 | 49.35 | 48.90 | 48.90 | 46.10 | 47.00 | 47.00 | 47.34 | 891025 | 421.81 | 8338 | 790024 | 88.66 |
THOMASCOTT | BE | 28-Feb-2020 | 3.95 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 258 | 0.01 | 2 | - | - |
THYROCARE | EQ | 28-Feb-2020 | 606.25 | 590.00 | 603.80 | 572.00 | 592.95 | 586.45 | 591.53 | 123150 | 728.47 | 8310 | 57383 | 46.60 |
TI | BE | 28-Feb-2020 | 18.30 | 17.40 | 18.25 | 17.40 | 18.00 | 17.90 | 17.74 | 60079 | 10.66 | 116 | - | - |
TIDEWATER | EQ | 28-Feb-2020 | 4538.40 | 4490.00 | 4490.00 | 4395.00 | 4395.00 | 4412.30 | 4431.95 | 1656 | 73.39 | 550 | 1354 | 81.76 |
TIIL | EQ | 28-Feb-2020 | 310.00 | 303.00 | 309.85 | 280.50 | 285.00 | 287.45 | 287.20 | 8998 | 25.84 | 544 | 6719 | 74.67 |
TIINDIA | EQ | 28-Feb-2020 | 568.80 | 567.90 | 567.90 | 522.35 | 527.00 | 528.00 | 535.05 | 166382 | 890.22 | 5696 | 126650 | 76.12 |
TIJARIA | EQ | 28-Feb-2020 | 5.15 | 5.25 | 5.25 | 4.90 | 5.25 | 4.95 | 5.00 | 6371 | 0.32 | 29 | 4536 | 71.20 |
TIL | EQ | 28-Feb-2020 | 168.00 | 163.00 | 171.65 | 159.35 | 162.70 | 161.35 | 163.95 | 4718 | 7.74 | 413 | 3276 | 69.44 |
TIMESGTY | EQ | 28-Feb-2020 | 27.40 | 26.65 | 26.65 | 26.50 | 26.50 | 26.50 | 26.53 | 500 | 0.13 | 3 | 500 | 100.00 |
TIMETECHNO | EQ | 28-Feb-2020 | 47.95 | 47.95 | 47.95 | 45.40 | 46.90 | 46.00 | 46.16 | 269632 | 124.46 | 1775 | 194902 | 72.28 |
TIMKEN | EQ | 28-Feb-2020 | 1010.35 | 970.00 | 1003.95 | 936.15 | 956.55 | 949.25 | 977.44 | 56250 | 549.81 | 4569 | 33433 | 59.44 |
TINPLATE | EQ | 28-Feb-2020 | 125.85 | 120.00 | 121.70 | 116.50 | 117.00 | 117.00 | 119.05 | 252040 | 300.04 | 5297 | 108822 | 43.18 |
TIPSINDLTD | BE | 28-Feb-2020 | 124.10 | 121.50 | 125.00 | 120.25 | 122.25 | 122.25 | 122.12 | 3786 | 4.62 | 59 | - | - |
TIRUMALCHM | EQ | 28-Feb-2020 | 63.95 | 59.15 | 62.45 | 59.15 | 60.35 | 60.25 | 61.00 | 521822 | 318.33 | 4029 | 259988 | 49.82 |
TITAN | EQ | 28-Feb-2020 | 1277.90 | 1255.00 | 1270.70 | 1235.65 | 1254.90 | 1254.50 | 1255.00 | 2728105 | 34237.65 | 99872 | 1175088 | 43.07 |
TMRVL | EQ | 28-Feb-2020 | 9.40 | 9.65 | 9.65 | 8.95 | 8.95 | 8.95 | 9.03 | 14917 | 1.35 | 163 | 14854 | 99.58 |
TNPETRO | EQ | 28-Feb-2020 | 34.60 | 34.60 | 34.60 | 33.20 | 33.70 | 33.50 | 33.64 | 52202 | 17.56 | 628 | 37618 | 72.06 |
TNPL | EQ | 28-Feb-2020 | 160.85 | 159.50 | 166.00 | 154.25 | 165.00 | 162.45 | 159.00 | 77406 | 123.08 | 2606 | 57768 | 74.63 |
TOKYOPLAST | EQ | 28-Feb-2020 | 63.85 | 62.30 | 62.95 | 61.00 | 62.95 | 62.80 | 61.26 | 3468 | 2.12 | 74 | 3287 | 94.78 |
TORNTPHARM | EQ | 28-Feb-2020 | 2168.95 | 2163.00 | 2218.40 | 2123.20 | 2136.00 | 2150.30 | 2169.20 | 580440 | 12590.89 | 37354 | 197333 | 34.00 |
TORNTPOWER | EQ | 28-Feb-2020 | 307.95 | 304.00 | 305.30 | 297.40 | 303.60 | 302.95 | 301.55 | 1871232 | 5642.64 | 18775 | 519669 | 27.77 |
TOTAL | SM | 28-Feb-2020 | 38.75 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 12000 | 4.42 | 4 | 12000 | 100.00 |
TOUCHWOOD | EQ | 28-Feb-2020 | 75.95 | 72.15 | 77.25 | 72.10 | 73.90 | 72.70 | 74.10 | 6487 | 4.81 | 159 | 254 | 3.92 |
TPLPLASTEH | EQ | 28-Feb-2020 | 109.50 | 108.80 | 108.80 | 103.00 | 103.20 | 103.60 | 104.91 | 2157 | 2.26 | 141 | 1411 | 65.41 |
TRANSWIND | SM | 28-Feb-2020 | 3.15 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4000 | 0.13 | 1 | 4000 | 100.00 |
TREEHOUSE | EQ | 28-Feb-2020 | 4.50 | 4.40 | 4.60 | 4.35 | 4.60 | 4.55 | 4.46 | 18802 | 0.84 | 38 | 9673 | 51.45 |
TREJHARA | EQ | 28-Feb-2020 | 7.65 | 8.35 | 8.35 | 7.00 | 7.60 | 7.30 | 7.26 | 9407 | 0.68 | 43 | 8431 | 89.62 |
TRENT | EQ | 28-Feb-2020 | 734.10 | 714.90 | 760.00 | 680.00 | 734.75 | 737.20 | 723.37 | 741077 | 5360.75 | 31525 | 278303 | 37.55 |
TRF | EQ | 28-Feb-2020 | 100.40 | 98.30 | 99.60 | 91.40 | 92.40 | 92.25 | 94.51 | 29317 | 27.71 | 861 | 18749 | 63.95 |
TRIDENT | EQ | 28-Feb-2020 | 5.80 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | 5.58 | 3726919 | 207.86 | 6030 | 2043104 | 54.82 |
TRIGYN | EQ | 28-Feb-2020 | 39.90 | 39.70 | 39.70 | 36.65 | 37.50 | 37.40 | 37.73 | 83858 | 31.64 | 697 | 50963 | 60.77 |
TRIL | EQ | 28-Feb-2020 | 8.20 | 8.05 | 8.15 | 7.75 | 7.95 | 7.85 | 7.88 | 59371 | 4.68 | 317 | 40497 | 68.21 |
TRITURBINE | EQ | 28-Feb-2020 | 92.05 | 91.15 | 95.85 | 88.00 | 95.70 | 95.10 | 93.63 | 79442 | 74.38 | 1531 | 52978 | 66.69 |
TRIVENI | EQ | 28-Feb-2020 | 68.95 | 66.00 | 66.00 | 62.40 | 63.00 | 62.85 | 63.28 | 1076303 | 681.05 | 5194 | 752069 | 69.88 |
TTKHLTCARE | EQ | 28-Feb-2020 | 495.50 | 484.90 | 484.90 | 453.00 | 455.00 | 458.75 | 466.93 | 2041 | 9.53 | 293 | 1465 | 71.78 |
TTKPRESTIG | EQ | 28-Feb-2020 | 5892.05 | 5879.20 | 5879.20 | 5606.00 | 5725.00 | 5696.65 | 5805.56 | 4856 | 281.92 | 1509 | 3554 | 73.19 |
TTL | EQ | 28-Feb-2020 | 39.50 | 39.00 | 39.00 | 37.50 | 38.75 | 38.75 | 38.50 | 6005 | 2.31 | 52 | 5801 | 96.60 |
TTML | EQ | 28-Feb-2020 | 2.75 | 2.75 | 2.75 | 2.65 | 2.65 | 2.65 | 2.67 | 918455 | 24.52 | 525 | 556345 | 60.57 |
TV18BRDCST | EQ | 28-Feb-2020 | 24.70 | 23.15 | 24.00 | 22.25 | 22.65 | 22.55 | 23.16 | 3173375 | 734.96 | 5170 | 1960073 | 61.77 |
TVSELECT | EQ | 28-Feb-2020 | 98.10 | 95.95 | 95.95 | 90.90 | 92.65 | 91.55 | 92.24 | 48513 | 44.75 | 1134 | 29848 | 61.53 |
TVSMOTOR | EQ | 28-Feb-2020 | 439.60 | 421.00 | 441.00 | 418.85 | 433.10 | 435.70 | 432.04 | 2258696 | 9758.58 | 28031 | 526849 | 23.33 |
TVSSRICHAK | EQ | 28-Feb-2020 | 1529.60 | 1515.00 | 1520.10 | 1481.00 | 1481.00 | 1492.05 | 1497.59 | 2900 | 43.43 | 586 | 2236 | 77.10 |
TVTODAY | EQ | 28-Feb-2020 | 227.00 | 220.00 | 225.10 | 213.00 | 215.80 | 215.70 | 220.00 | 33686 | 74.11 | 1068 | 21568 | 64.03 |
TWL | EQ | 28-Feb-2020 | 43.10 | 41.35 | 41.60 | 39.80 | 40.65 | 40.55 | 40.55 | 556736 | 225.76 | 3437 | 262411 | 47.13 |
UBL | EQ | 28-Feb-2020 | 1249.75 | 1230.75 | 1260.50 | 1211.05 | 1245.00 | 1245.65 | 1236.41 | 691418 | 8548.75 | 22199 | 336191 | 48.62 |
UCALFUEL | EQ | 28-Feb-2020 | 110.25 | 109.00 | 109.00 | 104.00 | 106.15 | 106.00 | 106.26 | 12418 | 13.20 | 573 | 8472 | 68.22 |
UCOBANK | EQ | 28-Feb-2020 | 12.55 | 12.50 | 12.55 | 12.00 | 12.40 | 12.35 | 12.27 | 612847 | 75.22 | 2138 | 388113 | 63.33 |
UFLEX | EQ | 28-Feb-2020 | 222.60 | 219.00 | 219.00 | 210.00 | 210.00 | 210.75 | 212.62 | 65668 | 139.63 | 2026 | 38717 | 58.96 |
UFO | EQ | 28-Feb-2020 | 120.75 | 126.00 | 128.75 | 121.00 | 123.00 | 123.05 | 123.85 | 340130 | 421.26 | 6174 | 222191 | 65.33 |
UGARSUGAR | EQ | 28-Feb-2020 | 13.60 | 12.80 | 13.40 | 12.50 | 12.90 | 12.95 | 12.92 | 64243 | 8.30 | 369 | 38554 | 60.01 |
UJAAS | EQ | 28-Feb-2020 | 3.70 | 3.70 | 3.70 | 3.55 | 3.55 | 3.55 | 3.56 | 119502 | 4.25 | 199 | 112125 | 93.83 |
UJJIVAN | EQ | 28-Feb-2020 | 363.70 | 356.50 | 356.50 | 334.85 | 343.95 | 337.40 | 342.67 | 2513841 | 8614.10 | 27192 | 1095785 | 43.59 |
UJJIVANSFB | EQ | 28-Feb-2020 | 49.55 | 48.00 | 48.80 | 47.00 | 48.80 | 48.40 | 47.98 | 2657101 | 1274.79 | 18652 | 1476567 | 55.57 |
ULTRACEMCO | EQ | 28-Feb-2020 | 4321.65 | 4270.00 | 4304.15 | 4200.00 | 4216.00 | 4219.60 | 4234.01 | 524557 | 22209.80 | 48488 | 238284 | 45.43 |
UMANGDAIRY | EQ | 28-Feb-2020 | 39.85 | 39.00 | 39.00 | 35.30 | 36.75 | 36.80 | 36.49 | 21767 | 7.94 | 503 | 11963 | 54.96 |
UNICHEMLAB | EQ | 28-Feb-2020 | 136.15 | 134.60 | 136.15 | 131.15 | 132.25 | 133.50 | 133.74 | 30273 | 40.49 | 902 | 20893 | 69.02 |
UNIENTER | EQ | 28-Feb-2020 | 68.95 | 66.60 | 66.60 | 62.40 | 63.10 | 64.20 | 64.79 | 3392 | 2.20 | 81 | 2707 | 79.81 |
UNIINFO | SM | 28-Feb-2020 | 23.00 | 22.80 | 23.40 | 22.00 | 23.40 | 23.15 | 22.81 | 18000 | 4.11 | 9 | 2000 | 11.11 |
UNIONBANK | EQ | 28-Feb-2020 | 40.40 | 38.55 | 39.40 | 36.80 | 37.00 | 37.15 | 38.26 | 3523901 | 1348.23 | 16597 | 1465070 | 41.58 |
UNIPLY | EQ | 28-Feb-2020 | 7.80 | 7.60 | 8.10 | 7.45 | 7.75 | 7.55 | 7.63 | 411084 | 31.36 | 654 | 282764 | 68.78 |
UNITECH | BE | 28-Feb-2020 | 2.75 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 779931 | 20.67 | 519 | - | - |
UNITEDBNK | EQ | 28-Feb-2020 | 7.40 | 7.35 | 7.35 | 6.80 | 7.20 | 7.15 | 7.09 | 550384 | 39.00 | 935 | 274438 | 49.86 |
UNITEDTEA | EQ | 28-Feb-2020 | 251.80 | 252.30 | 252.90 | 244.90 | 245.00 | 245.00 | 246.81 | 168 | 0.41 | 37 | 93 | 55.36 |
UNITY | BZ | 28-Feb-2020 | 0.20 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 0.25 | 12287 | 0.03 | 11 | - | - |
UNIVASTU | SM | 28-Feb-2020 | 40.30 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3000 | 1.17 | 1 | 3000 | 100.00 |
UNIVCABLES | EQ | 28-Feb-2020 | 139.30 | 138.00 | 138.00 | 130.00 | 131.35 | 131.80 | 133.40 | 13307 | 17.75 | 536 | 8829 | 66.35 |
UNIVPHOTO | BE | 28-Feb-2020 | 69.40 | 70.00 | 70.00 | 65.95 | 65.95 | 65.95 | 66.48 | 815 | 0.54 | 22 | - | - |
UPL | EQ | 28-Feb-2020 | 550.85 | 543.00 | 546.60 | 514.00 | 524.90 | 519.70 | 527.53 | 2974535 | 15691.70 | 49412 | 1107045 | 37.22 |
URAVI | SM | 28-Feb-2020 | 107.90 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 1200 | 1.30 | 1 | 1200 | 100.00 |
URJA | BE | 28-Feb-2020 | 1.45 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | 1.41 | 629179 | 8.86 | 868 | - | - |
USHAMART | EQ | 28-Feb-2020 | 25.10 | 24.50 | 24.95 | 23.60 | 23.70 | 23.85 | 24.04 | 538307 | 129.41 | 772 | 503743 | 93.58 |
UTIFEFRGR4 | MF | 28-Feb-2020 | 9.96 | 9.96 | 9.96 | 9.35 | 9.94 | 9.94 | 9.81 | 43200 | 4.24 | 26 | 33200 | 76.85 |
UTINEXT50 | EQ | 28-Feb-2020 | 285.57 | 294.00 | 298.40 | 271.13 | 280.15 | 280.07 | 275.28 | 36611 | 100.78 | 77 | 36526 | 99.77 |
UTINIFTETF | EQ | 28-Feb-2020 | 1247.59 | 1235.00 | 1250.00 | 1170.00 | 1175.00 | 1187.43 | 1198.09 | 44737 | 535.99 | 222 | 43627 | 97.52 |
UTISENSETF | EQ | 28-Feb-2020 | 420.86 | 420.00 | 425.99 | 407.00 | 407.00 | 413.52 | 411.83 | 3072 | 12.65 | 200 | 2036 | 66.28 |
UTISXN50 | EQ | 28-Feb-2020 | 312.57 | 312.57 | 312.57 | 296.70 | 297.00 | 297.00 | 306.97 | 19 | 0.06 | 9 | 12 | 63.16 |
UTTAMSTL | EQ | 28-Feb-2020 | 6.05 | 5.90 | 6.30 | 5.80 | 5.85 | 5.85 | 5.88 | 46486 | 2.73 | 115 | 38640 | 83.12 |
UTTAMSUGAR | EQ | 28-Feb-2020 | 98.60 | 95.15 | 95.15 | 89.05 | 89.75 | 89.75 | 91.65 | 90910 | 83.32 | 1600 | 42184 | 46.40 |
UVSL | EQ | 28-Feb-2020 | 0.10 | 0.10 | 0.10 | 0.05 | 0.10 | 0.10 | 0.07 | 3490309 | 2.48 | 333 | 3170211 | 90.83 |
V2RETAIL | EQ | 28-Feb-2020 | 84.25 | 82.90 | 95.60 | 75.65 | 79.80 | 79.15 | 82.83 | 2530242 | 2095.74 | 15612 | 172023 | 6.80 |
VADILALIND | EQ | 28-Feb-2020 | 823.25 | 790.05 | 813.20 | 790.05 | 792.05 | 795.70 | 799.90 | 8786 | 70.28 | 396 | 7595 | 86.44 |
VAIBHAVGBL | EQ | 28-Feb-2020 | 1139.05 | 1136.00 | 1136.00 | 1090.00 | 1091.40 | 1097.15 | 1102.48 | 18038 | 198.87 | 2193 | 12737 | 70.61 |
VAISHALI | EQ | 28-Feb-2020 | 51.85 | 56.70 | 56.70 | 47.20 | 49.00 | 50.80 | 50.61 | 15070 | 7.63 | 234 | 8210 | 54.48 |
VAKRANGEE | EQ | 28-Feb-2020 | 41.55 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 379589 | 149.94 | 747 | 377338 | 99.41 |
VARDHACRLC | EQ | 28-Feb-2020 | 32.40 | 32.05 | 32.10 | 31.55 | 31.60 | 31.55 | 31.66 | 2471 | 0.78 | 35 | 2462 | 99.64 |
VARDMNPOLY | BE | 28-Feb-2020 | 2.60 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 932 | 0.03 | 9 | - | - |
VARROC | EQ | 28-Feb-2020 | 378.55 | 378.00 | 381.00 | 363.25 | 375.00 | 376.65 | 372.01 | 38854 | 144.54 | 5403 | 25591 | 65.86 |
VASCONEQ | EQ | 28-Feb-2020 | 14.20 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | 13.70 | 154443 | 21.16 | 391 | 116582 | 75.49 |
VASWANI | EQ | 28-Feb-2020 | 3.55 | 3.50 | 3.55 | 3.25 | 3.55 | 3.25 | 3.25 | 20585 | 0.67 | 13 | 15580 | 75.69 |
VBL | EQ | 28-Feb-2020 | 817.50 | 806.10 | 823.95 | 790.10 | 810.00 | 813.10 | 808.33 | 383613 | 3100.87 | 23425 | 236569 | 61.67 |
VEDL | EQ | 28-Feb-2020 | 130.55 | 126.00 | 126.00 | 112.10 | 112.85 | 114.00 | 117.72 | 57363091 | 67530.49 | 196760 | 24766560 | 43.18 |
VENKEYS | EQ | 28-Feb-2020 | 1332.85 | 1268.95 | 1269.90 | 1212.50 | 1240.00 | 1225.60 | 1238.96 | 140676 | 1742.92 | 11159 | 37650 | 26.76 |
VENUSREM | EQ | 28-Feb-2020 | 23.85 | 23.75 | 23.75 | 22.10 | 22.25 | 22.30 | 22.79 | 22488 | 5.13 | 194 | 16234 | 72.19 |
VERTOZ | SM | 28-Feb-2020 | 80.95 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 4800 | 3.69 | 2 | 2400 | 50.00 |
VESUVIUS | EQ | 28-Feb-2020 | 1120.15 | 1115.80 | 1159.00 | 1080.40 | 1140.00 | 1148.55 | 1140.53 | 16637 | 189.75 | 2042 | 11625 | 69.87 |
VETO | EQ | 28-Feb-2020 | 50.15 | 49.60 | 49.90 | 47.80 | 48.60 | 48.15 | 48.83 | 7752 | 3.79 | 203 | 5570 | 71.85 |
VGUARD | EQ | 28-Feb-2020 | 205.25 | 200.00 | 204.00 | 198.00 | 203.40 | 202.95 | 201.49 | 394439 | 794.77 | 6611 | 274474 | 69.59 |
VHL | EQ | 28-Feb-2020 | 1323.25 | 1324.00 | 1324.00 | 1287.00 | 1290.00 | 1290.00 | 1293.76 | 500 | 6.47 | 141 | 427 | 85.40 |
VICEROY | BE | 28-Feb-2020 | 1.15 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | 1.14 | 26550 | 0.30 | 33 | - | - |
VIDEOIND | BZ | 28-Feb-2020 | 1.90 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | 1.85 | 113466 | 2.10 | 85 | - | - |
VIDHIING | EQ | 28-Feb-2020 | 65.05 | 65.05 | 65.60 | 62.00 | 65.00 | 65.00 | 64.44 | 118871 | 76.60 | 898 | 97668 | 82.16 |
VIJIFIN | EQ | 28-Feb-2020 | 0.35 | 0.30 | 0.35 | 0.30 | 0.30 | 0.30 | 0.30 | 114168 | 0.34 | 36 | 114164 | 100.00 |
VIKASECO | EQ | 28-Feb-2020 | 2.25 | 2.20 | 2.25 | 2.05 | 2.10 | 2.10 | 2.16 | 640953 | 13.84 | 335 | 389005 | 60.69 |
VIKASMCORP | EQ | 28-Feb-2020 | 2.30 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 9127 | 0.20 | 13 | 9127 | 100.00 |
VIKASPROP | EQ | 28-Feb-2020 | 9.90 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 114979 | 11.21 | 144 | 114979 | 100.00 |
VIKASWSP | EQ | 28-Feb-2020 | 6.60 | 6.50 | 7.10 | 6.40 | 7.05 | 6.95 | 6.93 | 342113 | 23.71 | 532 | 239977 | 70.15 |
VIMTALABS | EQ | 28-Feb-2020 | 97.10 | 96.15 | 99.60 | 91.50 | 91.50 | 92.80 | 93.63 | 24700 | 23.13 | 362 | 20961 | 84.86 |
VINATIORGA | EQ | 28-Feb-2020 | 996.55 | 979.50 | 997.60 | 893.30 | 985.00 | 939.75 | 963.95 | 116250 | 1120.60 | 9083 | 76062 | 65.43 |
VINDHYATEL | EQ | 28-Feb-2020 | 773.90 | 770.00 | 812.30 | 745.00 | 785.90 | 776.35 | 774.79 | 5771 | 44.71 | 543 | 3126 | 54.17 |
VINYLINDIA | EQ | 28-Feb-2020 | 61.50 | 60.50 | 60.90 | 58.50 | 58.50 | 58.65 | 59.53 | 13517 | 8.05 | 264 | 10359 | 76.64 |
VIPCLOTHNG | EQ | 28-Feb-2020 | 6.90 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | 6.63 | 33290 | 2.21 | 100 | 21457 | 64.45 |
VIPIND | EQ | 28-Feb-2020 | 434.45 | 425.05 | 427.95 | 405.80 | 408.50 | 409.85 | 414.86 | 435153 | 1805.27 | 11227 | 319394 | 73.40 |
VIPULLTD | BE | 28-Feb-2020 | 18.55 | 19.45 | 19.45 | 18.00 | 18.50 | 18.45 | 18.22 | 9496 | 1.73 | 31 | - | - |
VISAKAIND | EQ | 28-Feb-2020 | 219.80 | 215.00 | 220.00 | 211.00 | 214.80 | 214.40 | 214.94 | 39381 | 84.64 | 949 | 21057 | 53.47 |
VISASTEEL | EQ | 28-Feb-2020 | 3.90 | 3.55 | 3.90 | 3.55 | 3.75 | 3.70 | 3.63 | 14382 | 0.52 | 64 | 8022 | 55.78 |
VISESHINFO | BE | 28-Feb-2020 | 0.05 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | 0.06 | 4076877 | 2.51 | 250 | - | - |
VISHAL | BE | 28-Feb-2020 | 225.00 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | 216.43 | 7 | 0.02 | 3 | - | - |
VISHNU | EQ | 28-Feb-2020 | 131.45 | 136.90 | 143.95 | 107.40 | 117.00 | 117.20 | 133.27 | 248653 | 331.37 | 5303 | 41673 | 16.76 |
VISHWARAJ | EQ | 28-Feb-2020 | 71.50 | 70.55 | 70.55 | 65.00 | 69.00 | 68.60 | 68.29 | 9497 | 6.49 | 171 | 7181 | 75.61 |
VIVIDHA | BE | 28-Feb-2020 | 0.30 | 0.25 | 0.30 | 0.25 | 0.25 | 0.30 | 0.25 | 38524 | 0.10 | 20 | - | - |
VIVIMEDLAB | EQ | 28-Feb-2020 | 10.90 | 10.85 | 11.60 | 10.05 | 10.85 | 10.85 | 10.86 | 261471 | 28.40 | 680 | 138078 | 52.81 |
VLSFINANCE | EQ | 28-Feb-2020 | 53.95 | 54.95 | 55.00 | 51.30 | 52.10 | 51.80 | 52.91 | 19719 | 10.43 | 279 | 16195 | 82.13 |
VMART | EQ | 28-Feb-2020 | 2327.65 | 2270.00 | 2335.00 | 2182.00 | 2211.00 | 2230.55 | 2268.29 | 29682 | 673.27 | 2166 | 24504 | 82.56 |
VOLTAMP | EQ | 28-Feb-2020 | 1317.75 | 1270.00 | 1299.55 | 1226.50 | 1241.00 | 1242.40 | 1245.16 | 71311 | 887.94 | 2699 | 61976 | 86.91 |
VOLTAS | EQ | 28-Feb-2020 | 684.90 | 674.80 | 686.15 | 655.75 | 678.40 | 678.75 | 673.23 | 2034326 | 13695.59 | 76986 | 915112 | 44.98 |
VRLLOG | EQ | 28-Feb-2020 | 228.05 | 224.95 | 236.00 | 213.55 | 232.10 | 230.10 | 223.06 | 103967 | 231.91 | 4957 | 60053 | 57.76 |
VSSL | EQ | 28-Feb-2020 | 63.15 | 65.00 | 65.00 | 62.00 | 62.50 | 62.50 | 62.74 | 13423 | 8.42 | 157 | 12053 | 89.79 |
VSTIND | EQ | 28-Feb-2020 | 4195.70 | 4163.05 | 4205.10 | 4050.00 | 4050.25 | 4077.20 | 4145.88 | 11871 | 492.16 | 2374 | 7210 | 60.74 |
VSTTILLERS | EQ | 28-Feb-2020 | 1163.65 | 1180.00 | 1180.00 | 1122.20 | 1138.10 | 1142.10 | 1143.59 | 2416 | 27.63 | 360 | 1691 | 69.99 |
VTL | EQ | 28-Feb-2020 | 1085.60 | 1033.85 | 1069.95 | 1033.85 | 1040.00 | 1055.20 | 1057.46 | 4668 | 49.36 | 1225 | 2622 | 56.17 |
WABAG | EQ | 28-Feb-2020 | 203.75 | 195.40 | 198.45 | 187.10 | 187.50 | 188.25 | 192.21 | 239782 | 460.89 | 6500 | 120700 | 50.34 |
WABCOINDIA | EQ | 28-Feb-2020 | 6778.00 | 6761.00 | 6795.00 | 6711.05 | 6741.00 | 6771.30 | 6738.63 | 5194 | 350.00 | 731 | 4055 | 78.07 |
WALCHANNAG | EQ | 28-Feb-2020 | 55.05 | 53.80 | 53.80 | 49.60 | 49.95 | 49.90 | 51.17 | 131589 | 67.33 | 1891 | 76888 | 58.43 |
WANBURY | BE | 28-Feb-2020 | 30.90 | 29.40 | 29.55 | 29.40 | 29.40 | 29.40 | 29.40 | 18708 | 5.50 | 80 | - | - |
WATERBASE | EQ | 28-Feb-2020 | 117.55 | 113.20 | 114.00 | 105.50 | 107.45 | 106.40 | 108.69 | 312730 | 339.90 | 4992 | 90753 | 29.02 |
WEBELSOLAR | EQ | 28-Feb-2020 | 22.65 | 22.10 | 22.90 | 21.55 | 22.30 | 21.65 | 21.67 | 60303 | 13.07 | 325 | 50166 | 83.19 |
WEIZFOREX | BZ | 28-Feb-2020 | 388.90 | 404.80 | 404.80 | 369.50 | 374.40 | 374.40 | 376.63 | 347 | 1.31 | 31 | - | - |
WEIZMANIND | EQ | 28-Feb-2020 | 22.85 | 22.00 | 23.90 | 21.75 | 21.75 | 21.75 | 22.00 | 3744 | 0.82 | 72 | 3390 | 90.54 |
WELCORP | EQ | 28-Feb-2020 | 201.25 | 194.00 | 194.00 | 182.05 | 184.00 | 185.90 | 188.87 | 1044772 | 1973.22 | 12789 | 412889 | 39.52 |
WELENT | EQ | 28-Feb-2020 | 70.30 | 69.45 | 69.45 | 62.50 | 67.00 | 65.90 | 66.78 | 216852 | 144.81 | 1944 | 127934 | 59.00 |
WELINV | EQ | 28-Feb-2020 | 180.65 | 172.10 | 175.05 | 172.10 | 175.05 | 175.05 | 174.76 | 111 | 0.19 | 3 | 111 | 100.00 |
WELSPUNIND | EQ | 28-Feb-2020 | 44.15 | 42.00 | 43.20 | 40.25 | 41.00 | 41.30 | 42.01 | 2085714 | 876.11 | 5773 | 1430842 | 68.60 |
WENDT | EQ | 28-Feb-2020 | 2701.00 | 2670.05 | 2670.05 | 2541.95 | 2560.00 | 2558.85 | 2595.53 | 464 | 12.04 | 111 | 387 | 83.41 |
WESTLIFE | EQ | 28-Feb-2020 | 461.90 | 455.00 | 456.95 | 422.20 | 452.60 | 449.55 | 445.92 | 582727 | 2598.50 | 10388 | 449814 | 77.19 |
WFL | SM | 28-Feb-2020 | 90.90 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1600 | 1.39 | 1 | 1600 | 100.00 |
WHEELS | EQ | 28-Feb-2020 | 533.75 | 520.00 | 520.00 | 506.30 | 514.00 | 513.15 | 512.74 | 2767 | 14.19 | 471 | 1504 | 54.35 |
WHIRLPOOL | EQ | 28-Feb-2020 | 2220.40 | 2187.80 | 2228.50 | 2150.00 | 2193.15 | 2179.05 | 2179.31 | 128484 | 2800.06 | 8753 | 85403 | 66.47 |
WILLAMAGOR | EQ | 28-Feb-2020 | 15.65 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | 14.95 | 2488 | 0.37 | 22 | 2078 | 83.52 |
WINDMACHIN | EQ | 28-Feb-2020 | 16.65 | 16.50 | 17.00 | 15.85 | 16.95 | 16.25 | 16.02 | 27797 | 4.45 | 231 | 25015 | 89.99 |
WIPL | BE | 28-Feb-2020 | 48.75 | 49.15 | 50.00 | 49.00 | 50.00 | 50.00 | 49.03 | 3001 | 1.47 | 8 | - | - |
WIPRO | EQ | 28-Feb-2020 | 231.60 | 228.50 | 229.50 | 219.70 | 222.40 | 221.45 | 223.36 | 5637309 | 12591.76 | 75674 | 2538506 | 45.03 |
WOCKPHARMA | EQ | 28-Feb-2020 | 332.45 | 321.80 | 328.90 | 300.00 | 302.90 | 307.35 | 317.42 | 924171 | 2933.50 | 18565 | 256111 | 27.71 |
WONDERLA | EQ | 28-Feb-2020 | 228.70 | 225.00 | 226.00 | 220.00 | 222.00 | 220.55 | 221.78 | 20084 | 44.54 | 1196 | 13460 | 67.02 |
WORTH | SM | 28-Feb-2020 | 46.00 | 46.00 | 46.75 | 46.00 | 46.75 | 46.75 | 46.40 | 7500 | 3.48 | 5 | 4500 | 60.00 |
WSTCSTPAPR | EQ | 28-Feb-2020 | 211.50 | 206.15 | 213.00 | 198.20 | 211.40 | 205.90 | 206.52 | 175629 | 362.71 | 2265 | 133009 | 75.73 |
XCHANGING | EQ | 28-Feb-2020 | 49.55 | 49.00 | 49.60 | 47.65 | 49.00 | 48.15 | 48.88 | 37448 | 18.31 | 338 | 31977 | 85.39 |
XELPMOC | EQ | 28-Feb-2020 | 54.35 | 51.05 | 54.65 | 50.45 | 54.00 | 51.45 | 52.44 | 3937 | 2.06 | 84 | 3510 | 89.15 |
XPROINDIA | EQ | 28-Feb-2020 | 21.95 | 21.70 | 22.85 | 21.70 | 21.80 | 21.80 | 22.12 | 1130 | 0.25 | 15 | 918 | 81.24 |
YESBANK | EQ | 28-Feb-2020 | 36.80 | 35.15 | 35.85 | 34.30 | 34.35 | 34.60 | 34.93 | 141720001 | 49503.41 | 210153 | 29218118 | 20.62 |
ZEEL | EQ | 28-Feb-2020 | 244.35 | 240.00 | 244.65 | 232.60 | 238.30 | 239.30 | 237.59 | 9692261 | 23027.94 | 70304 | 4420248 | 45.61 |
ZEEL | P2 | 28-Feb-2020 | 3.50 | 3.40 | 3.50 | 3.40 | 3.45 | 3.45 | 3.48 | 17032372 | 593.33 | 159 | 16897331 | 99.21 |
ZEELEARN | EQ | 28-Feb-2020 | 15.80 | 15.50 | 16.00 | 15.05 | 15.45 | 15.60 | 15.53 | 205283 | 31.88 | 1100 | 145216 | 70.74 |
ZEEMEDIA | BE | 28-Feb-2020 | 4.90 | 4.80 | 5.05 | 4.70 | 4.70 | 4.70 | 4.75 | 453324 | 21.54 | 553 | - | - |
ZENITHEXPO | BE | 28-Feb-2020 | 43.30 | 41.20 | 43.30 | 41.15 | 42.95 | 42.95 | 41.19 | 103 | 0.04 | 4 | - | - |
ZENSARTECH | EQ | 28-Feb-2020 | 141.30 | 140.00 | 140.00 | 135.05 | 136.25 | 136.65 | 136.58 | 85981 | 117.43 | 2531 | 58073 | 67.54 |
ZENTEC | EQ | 28-Feb-2020 | 57.95 | 55.70 | 57.00 | 55.00 | 55.10 | 55.15 | 55.48 | 34968 | 19.40 | 424 | 30047 | 85.93 |
ZICOM | BE | 28-Feb-2020 | 1.40 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | 1.42 | 4440 | 0.06 | 13 | - | - |
ZODIAC | SM | 28-Feb-2020 | 18.00 | 18.45 | 18.70 | 18.45 | 18.70 | 18.70 | 18.58 | 4000 | 0.74 | 2 | 4000 | 100.00 |
ZODIACLOTH | EQ | 28-Feb-2020 | 161.45 | 157.00 | 159.85 | 153.30 | 156.90 | 154.80 | 156.40 | 4282 | 6.70 | 121 | 3994 | 93.27 |
ZODJRDMKJ | EQ | 28-Feb-2020 | 26.25 | 26.25 | 26.25 | 25.10 | 26.25 | 26.25 | 25.67 | 360 | 0.09 | 30 | 283 | 78.61 |
ZOTA | EQ | 28-Feb-2020 | 180.35 | 180.00 | 180.00 | 172.00 | 177.00 | 176.40 | 176.25 | 25148 | 44.32 | 144 | 4187 | 16.65 |
ZUARI | EQ | 28-Feb-2020 | 86.35 | 84.95 | 84.95 | 79.10 | 79.20 | 79.70 | 81.79 | 63654 | 52.06 | 1171 | 40493 | 63.61 |
ZUARIGLOB | EQ | 28-Feb-2020 | 48.10 | 44.40 | 47.85 | 44.40 | 47.10 | 46.80 | 46.64 | 49661 | 23.16 | 657 | 27332 | 55.04 |
ZYDUSWELL | EQ | 28-Feb-2020 | 1435.10 | 1428.80 | 1513.00 | 1382.40 | 1451.00 | 1466.70 | 1430.46 | 39827 | 569.71 | 2132 | 32069 | 80.52 |