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 | 16-Mar-2022 | 72.20 | 74.40 | 75.55 | 72.20 | 72.95 | 72.80 | 73.94 | 180120 | 133.18 | 2438 | 54246 | 30.12 |
21STCENMGM | EQ | 16-Mar-2022 | 26.05 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 5128 | 1.36 | 17 | 5128 | 100.00 |
3IINFOLTD | EQ | 16-Mar-2022 | 56.20 | 57.80 | 57.90 | 56.60 | 57.20 | 57.20 | 57.31 | 508492 | 291.43 | 4257 | 338682 | 66.61 |
3MINDIA | EQ | 16-Mar-2022 | 19562.50 | 19650.00 | 19809.95 | 19480.00 | 19590.00 | 19679.15 | 19627.59 | 20653 | 4053.69 | 5809 | 16862 | 81.64 |
3PLAND | BE | 16-Mar-2022 | 16.05 | 16.05 | 16.80 | 16.05 | 16.50 | 16.50 | 16.33 | 3422 | 0.56 | 41 | - | - |
426GS2023 | GS | 16-Mar-2022 | 99.95 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | 11 | 0.01 | 1 | 11 | 100.00 |
5PAISA | EQ | 16-Mar-2022 | 305.55 | 310.60 | 316.30 | 308.40 | 311.00 | 312.70 | 311.12 | 40776 | 126.86 | 790 | 30784 | 75.50 |
622GS2035 | GS | 16-Mar-2022 | 99.55 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 100 | 0.09 | 2 | 100 | 100.00 |
63MOONS | BE | 16-Mar-2022 | 223.45 | 232.00 | 232.90 | 223.00 | 225.00 | 225.75 | 227.61 | 26226 | 59.69 | 590 | - | - |
667GS2050 | GS | 16-Mar-2022 | 96.49 | 96.60 | 96.60 | 95.95 | 96.00 | 96.00 | 96.02 | 12711 | 12.20 | 19 | 12701 | 99.92 |
676GS2061 | GS | 16-Mar-2022 | 98.00 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 2 | 0.00 | 1 | 2 | 100.00 |
699GS2051 | GS | 16-Mar-2022 | 102.75 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 1 | 0.00 | 1 | 1 | 100.00 |
737GS2023 | GS | 16-Mar-2022 | 97.32 | 100.11 | 102.00 | 100.11 | 102.00 | 102.00 | 100.21 | 201 | 0.20 | 2 | 201 | 100.00 |
762GS2039 | GS | 16-Mar-2022 | 109.75 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 100 | 0.11 | 1 | 100 | 100.00 |
A2ZINFRA | EQ | 16-Mar-2022 | 10.65 | 10.70 | 10.95 | 10.35 | 10.35 | 10.45 | 10.59 | 421178 | 44.60 | 1450 | 247145 | 58.68 |
AAATECH | SM | 16-Mar-2022 | 68.00 | 70.00 | 72.00 | 70.00 | 72.00 | 71.00 | 71.00 | 6000 | 4.26 | 2 | 0 | 0.00 |
AAKASH | BE | 16-Mar-2022 | 27.75 | 28.00 | 28.45 | 26.40 | 27.50 | 27.15 | 27.34 | 59645 | 16.31 | 294 | - | - |
AAREYDRUGS | EQ | 16-Mar-2022 | 43.15 | 43.80 | 44.10 | 43.15 | 43.95 | 43.55 | 43.61 | 27715 | 12.09 | 331 | 19704 | 71.10 |
AARON | EQ | 16-Mar-2022 | 113.45 | 111.50 | 115.00 | 110.00 | 111.90 | 112.45 | 112.57 | 3927 | 4.42 | 142 | 2101 | 53.50 |
AARTIDRUGS | EQ | 16-Mar-2022 | 443.65 | 450.85 | 450.95 | 444.05 | 449.50 | 448.60 | 448.35 | 111003 | 497.68 | 4152 | 67159 | 60.50 |
AARTIIND | EQ | 16-Mar-2022 | 859.40 | 867.70 | 873.10 | 850.20 | 860.00 | 859.45 | 862.72 | 637838 | 5502.74 | 21228 | 281581 | 44.15 |
AARTISURF | EQ | 16-Mar-2022 | 756.15 | 780.00 | 780.00 | 757.25 | 760.40 | 761.65 | 762.28 | 10993 | 83.80 | 1620 | 6231 | 56.68 |
AARVEEDEN | EQ | 16-Mar-2022 | 24.90 | 25.80 | 25.80 | 24.55 | 25.05 | 25.30 | 25.33 | 15566 | 3.94 | 195 | 11093 | 71.26 |
AARVI | EQ | 16-Mar-2022 | 88.35 | 89.00 | 91.95 | 88.35 | 88.95 | 89.25 | 89.73 | 96211 | 86.33 | 331 | 74007 | 76.92 |
AAVAS | EQ | 16-Mar-2022 | 2452.55 | 2465.50 | 2496.00 | 2434.85 | 2440.00 | 2443.25 | 2458.16 | 57617 | 1416.32 | 13734 | 29962 | 52.00 |
ABAN | EQ | 16-Mar-2022 | 46.45 | 46.40 | 47.50 | 45.50 | 45.80 | 45.85 | 46.16 | 230281 | 106.30 | 1939 | 160005 | 69.48 |
ABB | EQ | 16-Mar-2022 | 2091.70 | 2102.00 | 2202.60 | 2102.00 | 2187.00 | 2190.95 | 2177.63 | 231640 | 5044.26 | 26268 | 114365 | 49.37 |
ABBOTINDIA | EQ | 16-Mar-2022 | 17203.95 | 17307.90 | 17491.90 | 17250.00 | 17299.00 | 17322.40 | 17326.74 | 17657 | 3059.38 | 4172 | 12170 | 68.92 |
ABCAPITAL | EQ | 16-Mar-2022 | 104.70 | 106.00 | 110.50 | 105.20 | 108.35 | 108.55 | 108.17 | 6827647 | 7385.68 | 32721 | 1699824 | 24.90 |
ABCOTS | SM | 16-Mar-2022 | 50.50 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12000 | 6.00 | 3 | 12000 | 100.00 |
ABFRL | EQ | 16-Mar-2022 | 273.15 | 278.00 | 281.15 | 276.25 | 278.50 | 278.30 | 278.28 | 1368471 | 3808.21 | 13934 | 490199 | 35.82 |
ABMINTLLTD | EQ | 16-Mar-2022 | 91.05 | 93.90 | 93.90 | 91.30 | 92.50 | 93.05 | 93.15 | 314 | 0.29 | 36 | 150 | 47.77 |
ABSLAMC | EQ | 16-Mar-2022 | 491.80 | 493.55 | 499.55 | 493.00 | 498.00 | 498.10 | 497.05 | 136635 | 679.14 | 3755 | 85258 | 62.40 |
ABSLBANETF | EQ | 16-Mar-2022 | 34.85 | 34.51 | 42.00 | 34.51 | 35.60 | 35.53 | 35.50 | 6687 | 2.37 | 150 | 4676 | 69.93 |
ABSLNN50ET | EQ | 16-Mar-2022 | 40.17 | 43.70 | 43.70 | 40.50 | 41.40 | 41.16 | 41.11 | 1931 | 0.79 | 79 | 1552 | 80.37 |
ACC | EQ | 16-Mar-2022 | 2060.35 | 2088.35 | 2132.35 | 2066.50 | 2127.00 | 2129.15 | 2104.82 | 395803 | 8330.94 | 18771 | 117819 | 29.77 |
ACCELYA | EQ | 16-Mar-2022 | 970.05 | 979.40 | 1053.75 | 970.15 | 1013.90 | 1016.90 | 1026.57 | 130357 | 1338.20 | 10888 | 24051 | 18.45 |
ACCORD | SM | 16-Mar-2022 | 31.00 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 4000 | 1.18 | 2 | 4000 | 100.00 |
ACCURACY | EQ | 16-Mar-2022 | 239.30 | 244.50 | 264.90 | 244.50 | 255.00 | 255.10 | 256.98 | 199678 | 513.13 | 6532 | 72204 | 36.16 |
ACE | EQ | 16-Mar-2022 | 213.75 | 218.00 | 218.00 | 213.75 | 217.80 | 215.30 | 215.86 | 149270 | 322.22 | 3223 | 64384 | 43.13 |
ACRYSIL | EQ | 16-Mar-2022 | 717.85 | 717.05 | 732.95 | 717.05 | 725.00 | 726.30 | 725.51 | 46035 | 333.99 | 5470 | 18506 | 40.20 |
ADANIENT | EQ | 16-Mar-2022 | 1701.40 | 1724.00 | 1764.00 | 1718.65 | 1755.65 | 1758.00 | 1750.78 | 1269866 | 22232.57 | 38410 | 227327 | 17.90 |
ADANIGREEN | EQ | 16-Mar-2022 | 1798.75 | 1835.00 | 1843.00 | 1810.80 | 1840.00 | 1833.65 | 1830.52 | 315891 | 5782.46 | 21297 | 190579 | 60.33 |
ADANIPORTS | EQ | 16-Mar-2022 | 721.30 | 726.00 | 729.50 | 721.00 | 724.40 | 723.80 | 724.45 | 2693057 | 19509.86 | 46850 | 1222433 | 45.39 |
ADANIPOWER | EQ | 16-Mar-2022 | 122.30 | 124.30 | 125.00 | 122.30 | 123.00 | 122.90 | 123.53 | 10882357 | 13443.46 | 41081 | 2363687 | 21.72 |
ADANITRANS | EQ | 16-Mar-2022 | 2217.55 | 2235.00 | 2314.90 | 2234.95 | 2295.00 | 2305.40 | 2281.72 | 510274 | 11643.00 | 22955 | 417669 | 81.85 |
ADFFOODS | EQ | 16-Mar-2022 | 700.40 | 715.90 | 734.00 | 706.95 | 722.00 | 722.90 | 715.43 | 12905 | 92.33 | 1164 | 5512 | 42.71 |
ADL | BE | 16-Mar-2022 | 44.00 | 43.95 | 43.95 | 42.00 | 43.95 | 43.50 | 43.38 | 2935 | 1.27 | 25 | - | - |
ADORWELD | EQ | 16-Mar-2022 | 644.85 | 654.00 | 654.00 | 640.05 | 644.00 | 643.20 | 645.13 | 6583 | 42.47 | 305 | 5491 | 83.41 |
ADROITINFO | BE | 16-Mar-2022 | 13.75 | 14.40 | 14.40 | 13.15 | 14.25 | 14.15 | 13.68 | 20344 | 2.78 | 83 | - | - |
ADSL | EQ | 16-Mar-2022 | 124.50 | 125.00 | 127.65 | 123.00 | 123.25 | 123.70 | 125.27 | 157016 | 196.69 | 2142 | 96565 | 61.50 |
ADVANIHOTR | EQ | 16-Mar-2022 | 88.25 | 88.50 | 90.90 | 87.15 | 88.50 | 88.45 | 88.74 | 69267 | 61.47 | 1422 | 37633 | 54.33 |
ADVENZYMES | EQ | 16-Mar-2022 | 299.65 | 303.80 | 307.60 | 299.20 | 303.00 | 302.70 | 302.08 | 151421 | 457.41 | 6069 | 76805 | 50.72 |
AEGISCHEM | EQ | 16-Mar-2022 | 190.95 | 194.90 | 198.70 | 190.70 | 197.00 | 196.70 | 194.90 | 665701 | 1297.44 | 11464 | 294936 | 44.30 |
AFFLE | EQ | 16-Mar-2022 | 1192.70 | 1230.00 | 1230.00 | 1192.70 | 1202.00 | 1198.55 | 1205.68 | 270619 | 3262.79 | 26427 | 109960 | 40.63 |
AGARIND | EQ | 16-Mar-2022 | 474.10 | 479.20 | 489.00 | 472.20 | 483.80 | 482.00 | 480.02 | 52149 | 250.33 | 5211 | 14060 | 26.96 |
AGRITECH | EQ | 16-Mar-2022 | 88.10 | 92.30 | 92.50 | 90.10 | 92.50 | 92.50 | 92.12 | 27569 | 25.40 | 374 | 19804 | 71.83 |
AGROPHOS | EQ | 16-Mar-2022 | 24.25 | 24.55 | 24.55 | 22.90 | 23.25 | 23.20 | 23.75 | 56207 | 13.35 | 489 | 32906 | 58.54 |
AGSTRA | EQ | 16-Mar-2022 | 102.30 | 104.35 | 105.00 | 102.40 | 103.00 | 103.30 | 103.30 | 687907 | 710.59 | 5438 | 613430 | 89.17 |
AHLADA | EQ | 16-Mar-2022 | 116.50 | 124.55 | 124.55 | 114.05 | 115.05 | 115.95 | 115.40 | 26651 | 30.76 | 346 | 20026 | 75.14 |
AHLEAST | EQ | 16-Mar-2022 | 194.35 | 195.10 | 206.00 | 195.10 | 202.95 | 202.55 | 200.73 | 6663 | 13.37 | 233 | 4742 | 71.17 |
AHLUCONT | EQ | 16-Mar-2022 | 380.40 | 384.40 | 386.50 | 378.45 | 383.10 | 384.90 | 381.89 | 58761 | 224.40 | 2501 | 51933 | 88.38 |
AIAENG | EQ | 16-Mar-2022 | 1705.10 | 1714.05 | 1750.00 | 1702.00 | 1739.00 | 1744.15 | 1728.33 | 13381 | 231.27 | 3583 | 6219 | 46.48 |
AILIMITED | SM | 16-Mar-2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 3000 | 0.63 | 1 | 3000 | 100.00 |
AIRAN | EQ | 16-Mar-2022 | 19.75 | 20.00 | 20.10 | 19.50 | 19.95 | 19.85 | 19.73 | 77570 | 15.30 | 699 | 50903 | 65.62 |
AIROLAM | EQ | 16-Mar-2022 | 66.30 | 66.00 | 70.95 | 66.00 | 67.00 | 67.45 | 68.54 | 9607 | 6.58 | 105 | 5463 | 56.86 |
AIRTELPP | E1 | 16-Mar-2022 | 338.85 | 344.00 | 349.15 | 339.60 | 346.50 | 346.25 | 344.58 | 118128 | 407.05 | 2368 | 78546 | 66.49 |
AISL | SM | 16-Mar-2022 | 54.20 | 51.75 | 51.80 | 51.75 | 51.80 | 51.80 | 51.79 | 8400 | 4.35 | 4 | 8400 | 100.00 |
AJANTPHARM | EQ | 16-Mar-2022 | 1778.00 | 1788.90 | 1854.80 | 1770.05 | 1847.30 | 1845.55 | 1829.78 | 58771 | 1075.38 | 9781 | 31839 | 54.17 |
AJMERA | EQ | 16-Mar-2022 | 331.95 | 344.80 | 348.00 | 338.25 | 345.95 | 344.40 | 344.45 | 59209 | 203.95 | 1868 | 35053 | 59.20 |
AJOONI | EQ | 16-Mar-2022 | 62.75 | 64.80 | 64.85 | 58.35 | 61.05 | 61.50 | 61.46 | 37674 | 23.16 | 537 | 19560 | 51.92 |
AJRINFRA | BE | 16-Mar-2022 | 2.15 | 2.20 | 2.25 | 2.15 | 2.25 | 2.20 | 2.23 | 1033548 | 23.01 | 965 | - | - |
AKASH | BE | 16-Mar-2022 | 99.30 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 4918 | 4.64 | 154 | - | - |
AKG | EQ | 16-Mar-2022 | 39.80 | 40.00 | 40.25 | 38.50 | 38.55 | 39.20 | 39.69 | 4027 | 1.60 | 103 | 2624 | 65.16 |
AKSHARCHEM | EQ | 16-Mar-2022 | 373.10 | 383.85 | 383.85 | 375.00 | 376.00 | 377.80 | 378.45 | 3682 | 13.93 | 242 | 2434 | 66.11 |
AKSHOPTFBR | EQ | 16-Mar-2022 | 10.85 | 10.85 | 11.20 | 10.80 | 10.95 | 10.90 | 10.94 | 211893 | 23.18 | 572 | 144555 | 68.22 |
AKZOINDIA | EQ | 16-Mar-2022 | 1927.85 | 1935.35 | 1974.20 | 1919.00 | 1960.00 | 1965.15 | 1949.78 | 7763 | 151.36 | 1914 | 4207 | 54.19 |
ALANKIT | EQ | 16-Mar-2022 | 13.90 | 14.05 | 14.15 | 13.85 | 14.00 | 14.00 | 14.00 | 449536 | 62.93 | 1208 | 335415 | 74.61 |
ALBERTDAVD | EQ | 16-Mar-2022 | 532.35 | 541.80 | 543.90 | 525.10 | 532.45 | 533.20 | 533.07 | 13733 | 73.21 | 617 | 11158 | 81.25 |
ALEMBICLTD | EQ | 16-Mar-2022 | 80.80 | 81.55 | 83.85 | 80.50 | 81.00 | 81.20 | 81.52 | 218820 | 178.38 | 3105 | 105465 | 48.20 |
ALICON | EQ | 16-Mar-2022 | 725.90 | 730.00 | 741.85 | 715.10 | 730.00 | 719.55 | 726.63 | 6946 | 50.47 | 699 | 4174 | 60.09 |
ALKALI | BE | 16-Mar-2022 | 80.85 | 80.85 | 83.00 | 80.85 | 82.10 | 82.10 | 81.59 | 8039 | 6.56 | 96 | - | - |
ALKEM | EQ | 16-Mar-2022 | 3374.60 | 3405.00 | 3435.55 | 3361.60 | 3408.40 | 3414.90 | 3404.00 | 99979 | 3403.28 | 8654 | 71456 | 71.47 |
ALKYLAMINE | EQ | 16-Mar-2022 | 2893.15 | 2975.10 | 2981.90 | 2891.05 | 2905.00 | 2903.50 | 2927.16 | 86741 | 2539.05 | 17889 | 40150 | 46.29 |
ALLCARGO | EQ | 16-Mar-2022 | 317.90 | 324.00 | 324.00 | 306.05 | 312.55 | 312.10 | 313.28 | 467649 | 1465.07 | 8630 | 295552 | 63.20 |
ALLSEC | EQ | 16-Mar-2022 | 577.95 | 583.50 | 588.95 | 566.95 | 570.00 | 570.50 | 576.78 | 17959 | 103.58 | 655 | 14674 | 81.71 |
ALMONDZ | EQ | 16-Mar-2022 | 100.95 | 104.90 | 107.90 | 103.05 | 107.00 | 105.40 | 105.34 | 8483 | 8.94 | 462 | 2830 | 33.36 |
ALOKINDS | EQ | 16-Mar-2022 | 23.95 | 24.45 | 24.60 | 24.10 | 24.30 | 24.35 | 24.32 | 7687939 | 1869.60 | 7292 | 2925175 | 38.05 |
ALPA | EQ | 16-Mar-2022 | 71.55 | 73.50 | 74.25 | 72.75 | 73.35 | 73.15 | 73.39 | 32105 | 23.56 | 598 | 23969 | 74.66 |
ALPHAGEO | EQ | 16-Mar-2022 | 310.60 | 314.80 | 359.00 | 310.30 | 338.75 | 339.10 | 341.95 | 177687 | 607.59 | 8832 | 37269 | 20.97 |
ALPSINDUS | EQ | 16-Mar-2022 | 2.10 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 21505 | 0.47 | 15 | 21505 | 100.00 |
AMARAJABAT | EQ | 16-Mar-2022 | 569.95 | 574.40 | 583.55 | 573.90 | 581.60 | 581.65 | 580.58 | 445835 | 2588.41 | 12497 | 187442 | 42.04 |
AMBER | EQ | 16-Mar-2022 | 3606.55 | 3648.95 | 3698.95 | 3590.00 | 3605.00 | 3617.25 | 3644.21 | 26266 | 957.19 | 5335 | 8846 | 33.68 |
AMBICAAGAR | EQ | 16-Mar-2022 | 27.60 | 27.70 | 28.90 | 27.70 | 28.60 | 28.50 | 28.31 | 36655 | 10.38 | 389 | 23330 | 63.65 |
AMBIKCO | EQ | 16-Mar-2022 | 2473.40 | 2535.00 | 2568.00 | 2464.20 | 2552.00 | 2546.70 | 2524.78 | 26033 | 657.28 | 4256 | 13271 | 50.98 |
AMBUJACEM | EQ | 16-Mar-2022 | 295.10 | 300.00 | 311.45 | 297.00 | 309.70 | 309.35 | 304.37 | 6876362 | 20929.61 | 87700 | 3428614 | 49.86 |
AMDIND | EQ | 16-Mar-2022 | 46.30 | 46.40 | 48.50 | 46.40 | 47.55 | 47.15 | 47.49 | 59137 | 28.09 | 361 | 36254 | 61.31 |
AMIORG | EQ | 16-Mar-2022 | 885.75 | 903.00 | 903.00 | 886.60 | 893.00 | 892.35 | 893.72 | 75658 | 676.17 | 3928 | 37230 | 49.21 |
AMJLAND | EQ | 16-Mar-2022 | 29.35 | 29.35 | 34.65 | 29.10 | 32.80 | 32.60 | 31.75 | 206116 | 65.45 | 679 | 79964 | 38.80 |
AMJUMBO | SM | 16-Mar-2022 | 7.25 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 8000 | 0.55 | 1 | 8000 | 100.00 |
AMRUTANJAN | EQ | 16-Mar-2022 | 826.75 | 835.90 | 835.90 | 823.60 | 828.80 | 830.60 | 831.36 | 10098 | 83.95 | 1729 | 5862 | 58.05 |
ANANDRATHI | EQ | 16-Mar-2022 | 564.25 | 576.75 | 576.75 | 569.20 | 572.00 | 573.85 | 573.41 | 23949 | 137.33 | 1467 | 9159 | 38.24 |
ANANTRAJ | EQ | 16-Mar-2022 | 65.35 | 66.50 | 67.20 | 65.70 | 66.35 | 66.60 | 66.41 | 213306 | 141.66 | 2443 | 124468 | 58.35 |
ANDHRACEMT | EQ | 16-Mar-2022 | 14.20 | 14.45 | 14.75 | 14.10 | 14.25 | 14.20 | 14.32 | 280389 | 40.15 | 1113 | 125393 | 44.72 |
ANDHRAPAP | EQ | 16-Mar-2022 | 257.80 | 266.00 | 288.95 | 261.00 | 286.50 | 285.65 | 279.14 | 724019 | 2021.01 | 22812 | 219644 | 30.34 |
ANDHRSUGAR | EQ | 16-Mar-2022 | 151.75 | 153.40 | 155.50 | 151.05 | 152.90 | 152.60 | 153.39 | 594756 | 912.29 | 6616 | 108497 | 18.24 |
ANDREWYU | EQ | 16-Mar-2022 | 21.00 | 21.45 | 21.45 | 20.90 | 21.05 | 21.00 | 21.07 | 199494 | 42.03 | 749 | 134879 | 67.61 |
ANGELONE | EQ | 16-Mar-2022 | 1349.50 | 1360.00 | 1453.00 | 1356.00 | 1416.25 | 1417.40 | 1415.62 | 1503667 | 21286.23 | 52084 | 592596 | 39.41 |
ANIKINDS | EQ | 16-Mar-2022 | 31.65 | 33.15 | 33.20 | 32.55 | 33.20 | 33.20 | 33.11 | 77977 | 25.82 | 333 | 45219 | 57.99 |
ANKITMETAL | BE | 16-Mar-2022 | 9.55 | 9.95 | 10.00 | 9.10 | 10.00 | 10.00 | 9.86 | 403589 | 39.80 | 848 | - | - |
ANMOL | EQ | 16-Mar-2022 | 210.45 | 221.00 | 221.00 | 212.00 | 215.00 | 212.80 | 213.48 | 13028 | 27.81 | 488 | 7773 | 59.66 |
ANSALAPI | EQ | 16-Mar-2022 | 14.75 | 15.10 | 15.40 | 14.10 | 14.50 | 14.70 | 14.69 | 137983 | 20.27 | 368 | 97123 | 70.39 |
ANSALHSG | BE | 16-Mar-2022 | 7.80 | 7.80 | 8.15 | 7.55 | 8.10 | 8.10 | 7.98 | 48250 | 3.85 | 158 | - | - |
ANTGRAPHIC | BE | 16-Mar-2022 | 1.70 | 1.75 | 1.75 | 1.65 | 1.75 | 1.75 | 1.70 | 2693996 | 45.91 | 2425 | - | - |
ANUP | EQ | 16-Mar-2022 | 850.45 | 860.00 | 876.00 | 840.05 | 849.95 | 846.95 | 851.08 | 15380 | 130.90 | 1710 | 8911 | 57.94 |
ANURAS | EQ | 16-Mar-2022 | 908.90 | 916.20 | 936.55 | 882.00 | 889.65 | 886.25 | 908.73 | 203166 | 1846.24 | 14923 | 75621 | 37.22 |
APARINDS | EQ | 16-Mar-2022 | 631.80 | 640.00 | 659.50 | 640.00 | 658.00 | 656.60 | 648.58 | 33449 | 216.94 | 3142 | 16759 | 50.10 |
APCL | EQ | 16-Mar-2022 | 265.05 | 271.80 | 271.80 | 265.70 | 268.00 | 267.90 | 267.60 | 29505 | 78.96 | 850 | 15533 | 52.65 |
APCOTEXIND | EQ | 16-Mar-2022 | 351.80 | 353.60 | 365.10 | 349.00 | 362.00 | 361.05 | 357.80 | 26870 | 96.14 | 1584 | 13607 | 50.64 |
APEX | EQ | 16-Mar-2022 | 276.05 | 278.25 | 282.60 | 276.35 | 279.20 | 280.25 | 279.36 | 46640 | 130.29 | 2694 | 18222 | 39.07 |
APLAPOLLO | EQ | 16-Mar-2022 | 918.65 | 925.00 | 948.80 | 919.05 | 936.50 | 937.10 | 934.67 | 547473 | 5117.04 | 27415 | 277207 | 50.63 |
APLLTD | EQ | 16-Mar-2022 | 732.55 | 736.40 | 739.80 | 731.45 | 733.05 | 734.25 | 734.78 | 91619 | 673.20 | 2371 | 46840 | 51.12 |
APOLLO | BE | 16-Mar-2022 | 122.50 | 125.00 | 127.10 | 122.65 | 125.60 | 125.40 | 125.18 | 36160 | 45.27 | 458 | - | - |
APOLLOHOSP | EQ | 16-Mar-2022 | 4812.95 | 4893.60 | 4957.15 | 4832.20 | 4947.00 | 4943.65 | 4895.79 | 477521 | 23378.45 | 40758 | 170188 | 35.64 |
APOLLOPIPE | EQ | 16-Mar-2022 | 465.70 | 466.00 | 479.45 | 466.00 | 466.55 | 471.40 | 473.53 | 28512 | 135.01 | 2020 | 18122 | 63.56 |
APOLLOTYRE | EQ | 16-Mar-2022 | 184.10 | 186.00 | 188.10 | 184.05 | 186.65 | 186.55 | 186.21 | 3590473 | 6685.89 | 19004 | 1492058 | 41.56 |
APOLSINHOT | EQ | 16-Mar-2022 | 790.85 | 812.60 | 817.35 | 782.05 | 787.00 | 787.00 | 790.88 | 311 | 2.46 | 35 | 269 | 86.50 |
APTECHT | EQ | 16-Mar-2022 | 320.60 | 325.40 | 339.90 | 325.00 | 334.10 | 337.25 | 334.36 | 168789 | 564.36 | 7482 | 54963 | 32.56 |
APTUS | EQ | 16-Mar-2022 | 369.05 | 367.00 | 373.55 | 362.40 | 367.30 | 364.95 | 368.51 | 165388 | 609.47 | 7298 | 77616 | 46.93 |
ARCHIDPLY | EQ | 16-Mar-2022 | 41.70 | 41.70 | 43.45 | 41.70 | 42.70 | 42.60 | 42.70 | 16414 | 7.01 | 242 | 11938 | 72.73 |
ARCHIES | EQ | 16-Mar-2022 | 17.40 | 17.90 | 17.95 | 17.40 | 17.40 | 17.45 | 17.57 | 53528 | 9.40 | 355 | 28478 | 53.20 |
ARENTERP | BE | 16-Mar-2022 | 38.30 | 36.40 | 40.00 | 36.40 | 39.85 | 39.35 | 37.40 | 8500 | 3.18 | 82 | - | - |
ARIES | EQ | 16-Mar-2022 | 133.30 | 135.75 | 137.00 | 134.30 | 136.40 | 135.90 | 135.73 | 22520 | 30.57 | 755 | 10215 | 45.36 |
ARIHANTCAP | EQ | 16-Mar-2022 | 454.50 | 455.15 | 468.50 | 440.05 | 444.80 | 444.50 | 453.16 | 71106 | 322.23 | 3490 | 39582 | 55.67 |
ARIHANTSUP | EQ | 16-Mar-2022 | 128.95 | 133.00 | 133.05 | 122.55 | 122.55 | 123.85 | 128.69 | 194946 | 250.87 | 1404 | 100395 | 51.50 |
ARMANFIN | EQ | 16-Mar-2022 | 918.35 | 940.10 | 960.00 | 920.55 | 930.10 | 932.00 | 934.70 | 12519 | 117.01 | 1533 | 9490 | 75.80 |
AROGRANITE | EQ | 16-Mar-2022 | 57.45 | 58.90 | 59.00 | 57.15 | 58.00 | 58.10 | 57.97 | 27433 | 15.90 | 445 | 14940 | 54.46 |
ARROWGREEN | EQ | 16-Mar-2022 | 102.25 | 105.90 | 105.90 | 101.40 | 104.40 | 103.70 | 103.50 | 8557 | 8.86 | 286 | 5673 | 66.30 |
ARSHIYA | BE | 16-Mar-2022 | 30.35 | 31.00 | 31.85 | 31.00 | 31.55 | 31.15 | 31.66 | 232392 | 73.57 | 332 | - | - |
ARSSINFRA | BE | 16-Mar-2022 | 28.50 | 28.05 | 29.00 | 27.80 | 28.20 | 28.70 | 28.30 | 8210 | 2.32 | 80 | - | - |
ARTEMISMED | EQ | 16-Mar-2022 | 40.20 | 40.30 | 41.45 | 39.00 | 40.95 | 39.90 | 40.07 | 33368 | 13.37 | 351 | 20309 | 60.86 |
ARTNIRMAN | BE | 16-Mar-2022 | 100.80 | 101.10 | 103.00 | 95.80 | 97.00 | 96.80 | 97.65 | 27542 | 26.89 | 243 | - | - |
ARVEE | EQ | 16-Mar-2022 | 132.50 | 132.50 | 132.50 | 119.30 | 120.00 | 120.90 | 122.21 | 23805 | 29.09 | 1030 | 12506 | 52.54 |
ARVIND | EQ | 16-Mar-2022 | 116.20 | 118.55 | 119.20 | 117.15 | 118.00 | 117.95 | 118.11 | 555394 | 655.96 | 6051 | 194238 | 34.97 |
ARVINDFASN | EQ | 16-Mar-2022 | 265.20 | 267.00 | 270.85 | 260.25 | 265.80 | 262.85 | 264.09 | 127507 | 336.74 | 3558 | 70550 | 55.33 |
ARVSMART | EQ | 16-Mar-2022 | 193.70 | 199.00 | 205.70 | 197.05 | 204.00 | 204.15 | 202.18 | 40559 | 82.00 | 931 | 29955 | 73.86 |
ASAHIINDIA | EQ | 16-Mar-2022 | 415.40 | 422.00 | 444.80 | 422.00 | 436.00 | 435.45 | 435.88 | 502556 | 2190.52 | 21723 | 155701 | 30.98 |
ASAHISONG | EQ | 16-Mar-2022 | 270.00 | 278.90 | 279.00 | 266.60 | 268.15 | 268.80 | 269.37 | 14941 | 40.25 | 668 | 11538 | 77.22 |
ASAL | BE | 16-Mar-2022 | 417.55 | 438.40 | 438.40 | 438.40 | 438.40 | 438.40 | 438.40 | 6081 | 26.66 | 143 | - | - |
ASALCBR | EQ | 16-Mar-2022 | 452.20 | 453.05 | 464.45 | 448.05 | 464.45 | 462.00 | 459.08 | 22061 | 101.28 | 1669 | 10669 | 48.36 |
ASCOM | SM | 16-Mar-2022 | 36.80 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 4000 | 1.40 | 1 | 4000 | 100.00 |
ASHAPURMIN | EQ | 16-Mar-2022 | 101.40 | 102.50 | 103.85 | 101.55 | 102.35 | 102.40 | 102.47 | 98916 | 101.36 | 1277 | 72859 | 73.66 |
ASHIANA | EQ | 16-Mar-2022 | 149.75 | 150.50 | 153.95 | 145.25 | 148.05 | 148.25 | 148.63 | 46343 | 68.88 | 1061 | 30634 | 66.10 |
ASHIMASYN | EQ | 16-Mar-2022 | 16.05 | 16.60 | 17.90 | 15.90 | 17.25 | 17.35 | 17.28 | 407969 | 70.49 | 642 | 223834 | 54.87 |
ASHOKA | EQ | 16-Mar-2022 | 89.00 | 90.10 | 91.30 | 87.60 | 89.60 | 89.65 | 89.63 | 487649 | 437.08 | 4278 | 259083 | 53.13 |
ASHOKLEY | EQ | 16-Mar-2022 | 109.95 | 111.95 | 116.30 | 111.15 | 115.30 | 115.50 | 114.12 | 30375131 | 34663.70 | 107418 | 6557495 | 21.59 |
ASIANENE | EQ | 16-Mar-2022 | 111.30 | 112.50 | 114.30 | 111.50 | 112.00 | 112.25 | 112.62 | 34386 | 38.73 | 990 | 25055 | 72.86 |
ASIANHOTNR | EQ | 16-Mar-2022 | 76.80 | 77.60 | 79.30 | 76.90 | 78.00 | 78.15 | 78.45 | 11249 | 8.82 | 389 | 7442 | 66.16 |
ASIANPAINT | EQ | 16-Mar-2022 | 2987.15 | 3043.00 | 3050.00 | 3010.75 | 3040.00 | 3042.00 | 3032.39 | 1287234 | 39033.90 | 151047 | 674587 | 52.41 |
ASIANTILES | EQ | 16-Mar-2022 | 102.50 | 103.00 | 104.20 | 102.00 | 103.00 | 103.15 | 102.75 | 196905 | 202.32 | 3417 | 116423 | 59.13 |
ASLIND | SM | 16-Mar-2022 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 8000 | 3.00 | 2 | 8000 | 100.00 |
ASPINWALL | EQ | 16-Mar-2022 | 184.00 | 193.95 | 194.00 | 185.00 | 185.00 | 185.45 | 187.59 | 2007 | 3.76 | 109 | 1014 | 50.52 |
ASTEC | EQ | 16-Mar-2022 | 1589.90 | 1614.00 | 1686.25 | 1610.10 | 1671.00 | 1670.35 | 1661.05 | 15246 | 253.24 | 2209 | 6167 | 40.45 |
ASTERDM | EQ | 16-Mar-2022 | 172.95 | 173.55 | 174.45 | 172.10 | 173.00 | 172.65 | 172.94 | 135992 | 235.19 | 2486 | 64373 | 47.34 |
ASTRAL | EQ | 16-Mar-2022 | 1969.80 | 1975.05 | 2049.35 | 1975.05 | 2040.55 | 2039.25 | 2027.78 | 344284 | 6981.31 | 34420 | 135361 | 39.32 |
ASTRAMICRO | EQ | 16-Mar-2022 | 216.75 | 219.25 | 230.60 | 219.25 | 225.40 | 223.70 | 225.46 | 586709 | 1322.78 | 9964 | 248576 | 42.37 |
ASTRAZEN | EQ | 16-Mar-2022 | 2623.35 | 2631.00 | 2682.85 | 2600.25 | 2655.05 | 2664.10 | 2657.53 | 12383 | 329.08 | 2279 | 5903 | 47.67 |
ASTRON | EQ | 16-Mar-2022 | 44.45 | 45.70 | 47.55 | 44.95 | 46.50 | 46.55 | 46.64 | 266231 | 124.17 | 3294 | 73399 | 27.57 |
ATALREAL | SM | 16-Mar-2022 | 116.30 | 106.00 | 116.50 | 94.00 | 108.80 | 102.35 | 99.03 | 107200 | 106.16 | 54 | 49600 | 46.27 |
ATFL | EQ | 16-Mar-2022 | 824.15 | 828.30 | 841.70 | 825.20 | 829.95 | 834.00 | 834.68 | 3988 | 33.29 | 315 | 1891 | 47.42 |
ATGL | EQ | 16-Mar-2022 | 1624.40 | 1631.00 | 1696.90 | 1631.00 | 1693.00 | 1685.10 | 1679.37 | 308775 | 5185.48 | 10150 | 261425 | 84.67 |
ATLANTA | BE | 16-Mar-2022 | 21.50 | 21.50 | 21.50 | 20.70 | 21.15 | 21.20 | 21.17 | 13374 | 2.83 | 104 | - | - |
ATUL | EQ | 16-Mar-2022 | 9722.50 | 9774.00 | 10000.00 | 9652.05 | 9980.00 | 9913.80 | 9825.16 | 97722 | 9601.34 | 12791 | 40108 | 41.04 |
ATULAUTO | EQ | 16-Mar-2022 | 169.70 | 172.00 | 173.70 | 170.00 | 172.60 | 172.40 | 171.77 | 41154 | 70.69 | 1242 | 23974 | 58.25 |
AUBANK | EQ | 16-Mar-2022 | 1169.50 | 1180.00 | 1194.90 | 1161.65 | 1175.80 | 1178.85 | 1175.69 | 1607035 | 18893.82 | 40180 | 690546 | 42.97 |
AURIONPRO | EQ | 16-Mar-2022 | 293.40 | 296.00 | 297.55 | 278.75 | 289.50 | 288.70 | 286.98 | 102452 | 294.01 | 3003 | 46073 | 44.97 |
AUROPHARMA | EQ | 16-Mar-2022 | 621.75 | 627.00 | 639.95 | 619.50 | 636.15 | 637.50 | 631.24 | 1785074 | 11268.08 | 38721 | 577492 | 32.35 |
AURUM | EQ | 16-Mar-2022 | 121.05 | 123.00 | 124.40 | 119.70 | 120.90 | 120.40 | 121.28 | 109666 | 133.00 | 1821 | 74117 | 67.58 |
AUSOMENT | EQ | 16-Mar-2022 | 64.10 | 65.90 | 66.75 | 63.55 | 66.45 | 65.85 | 64.90 | 8714 | 5.65 | 407 | 5051 | 57.96 |
AUTOAXLES | EQ | 16-Mar-2022 | 1447.35 | 1448.00 | 1500.00 | 1448.00 | 1496.00 | 1486.60 | 1476.07 | 13873 | 204.77 | 2000 | 5245 | 37.81 |
AUTOIND | BE | 16-Mar-2022 | 51.80 | 52.00 | 53.60 | 51.55 | 52.40 | 52.00 | 52.58 | 13074 | 6.87 | 172 | - | - |
AVADHSUGAR | EQ | 16-Mar-2022 | 749.40 | 753.90 | 773.95 | 735.05 | 744.00 | 747.75 | 754.94 | 534941 | 4038.49 | 31997 | 86839 | 16.23 |
AVANTIFEED | EQ | 16-Mar-2022 | 429.90 | 430.00 | 434.40 | 424.40 | 426.70 | 426.60 | 427.31 | 318398 | 1360.55 | 11470 | 127542 | 40.06 |
AVTNPL | EQ | 16-Mar-2022 | 108.35 | 109.80 | 125.30 | 109.80 | 123.40 | 122.00 | 119.34 | 3828716 | 4569.14 | 75235 | 766886 | 20.03 |
AWHCL | EQ | 16-Mar-2022 | 273.40 | 282.95 | 282.95 | 274.05 | 277.00 | 276.70 | 278.04 | 89077 | 247.67 | 6502 | 51234 | 57.52 |
AWL | EQ | 16-Mar-2022 | 340.25 | 350.00 | 351.95 | 342.10 | 346.30 | 346.25 | 346.03 | 4512997 | 15616.34 | 55375 | 1749550 | 38.77 |
AXISBANK | EQ | 16-Mar-2022 | 698.15 | 711.00 | 726.00 | 709.10 | 722.95 | 723.85 | 721.66 | 10038170 | 72441.10 | 161737 | 3487241 | 34.74 |
AXISBNKETF | EQ | 16-Mar-2022 | 350.29 | 357.79 | 359.00 | 354.84 | 358.00 | 357.78 | 357.49 | 3039 | 10.86 | 49 | 2946 | 96.94 |
AXISBPSETF | EQ | 16-Mar-2022 | 10.49 | 10.51 | 10.52 | 10.49 | 10.50 | 10.51 | 10.51 | 22742 | 2.39 | 8931 | 15390 | 67.67 |
AXISCADES | BE | 16-Mar-2022 | 92.60 | 93.95 | 95.25 | 92.60 | 93.10 | 93.25 | 93.68 | 13244 | 12.41 | 118 | - | - |
AXISCETF | EQ | 16-Mar-2022 | 66.41 | 66.90 | 67.99 | 66.90 | 67.99 | 67.99 | 67.43 | 336 | 0.23 | 31 | 306 | 91.07 |
AXISGOLD | EQ | 16-Mar-2022 | 44.04 | 43.94 | 44.19 | 43.53 | 44.11 | 44.08 | 43.90 | 188371 | 82.70 | 2272 | 167007 | 88.66 |
AXISHCETF | EQ | 16-Mar-2022 | 82.91 | 88.70 | 88.70 | 83.01 | 84.43 | 84.06 | 84.21 | 546 | 0.46 | 175 | 347 | 63.55 |
AXISNIFTY | EQ | 16-Mar-2022 | 175.94 | 176.89 | 178.70 | 176.89 | 177.98 | 178.04 | 177.95 | 2783 | 4.95 | 142 | 1881 | 67.59 |
AXISTECETF | EQ | 16-Mar-2022 | 356.58 | 363.75 | 363.75 | 358.80 | 363.00 | 362.27 | 360.61 | 1040 | 3.75 | 53 | 523 | 50.29 |
AYMSYNTEX | EQ | 16-Mar-2022 | 107.45 | 111.25 | 112.00 | 108.80 | 110.30 | 110.40 | 110.46 | 15339 | 16.94 | 445 | 8746 | 57.02 |
BAFNAPH | EQ | 16-Mar-2022 | 132.75 | 134.70 | 135.00 | 128.60 | 129.20 | 130.40 | 132.71 | 3031 | 4.02 | 121 | 2361 | 77.90 |
BAGFILMS | BE | 16-Mar-2022 | 6.10 | 6.30 | 6.30 | 6.05 | 6.05 | 6.10 | 6.14 | 82321 | 5.06 | 222 | - | - |
BAJAJ-AUTO | EQ | 16-Mar-2022 | 3454.05 | 3490.05 | 3592.20 | 3481.00 | 3569.80 | 3569.80 | 3532.62 | 262987 | 9290.33 | 30017 | 103591 | 39.39 |
BAJAJCON | EQ | 16-Mar-2022 | 158.35 | 159.70 | 161.60 | 159.00 | 161.10 | 161.20 | 160.40 | 438009 | 702.56 | 9015 | 269930 | 61.63 |
BAJAJELEC | EQ | 16-Mar-2022 | 1000.35 | 1005.40 | 1033.55 | 1000.70 | 1015.00 | 1022.70 | 1011.79 | 338970 | 3429.66 | 10850 | 198273 | 58.49 |
BAJAJFINSV | EQ | 16-Mar-2022 | 15708.90 | 15900.60 | 16240.00 | 15851.05 | 16071.00 | 16124.85 | 16101.37 | 298317 | 48033.12 | 49730 | 60446 | 20.26 |
BAJAJHCARE | EQ | 16-Mar-2022 | 370.35 | 375.10 | 377.00 | 360.00 | 366.00 | 365.50 | 368.82 | 91537 | 337.61 | 6864 | 44730 | 48.87 |
BAJAJHIND | EQ | 16-Mar-2022 | 15.70 | 15.90 | 16.10 | 15.70 | 15.70 | 15.80 | 15.90 | 4067885 | 646.78 | 6735 | 2025310 | 49.79 |
BAJAJHLDNG | EQ | 16-Mar-2022 | 4958.15 | 5050.00 | 5090.95 | 5000.50 | 5040.85 | 5068.65 | 5053.89 | 19443 | 982.63 | 3270 | 11559 | 59.45 |
BAJFINANCE | EQ | 16-Mar-2022 | 6666.55 | 6780.00 | 6899.40 | 6743.35 | 6824.75 | 6840.60 | 6829.54 | 1633596 | 111567.06 | 135401 | 628552 | 38.48 |
BALAJITELE | EQ | 16-Mar-2022 | 73.65 | 75.00 | 76.40 | 73.35 | 73.95 | 74.25 | 74.31 | 230506 | 171.28 | 2429 | 67156 | 29.13 |
BALAMINES | EQ | 16-Mar-2022 | 2900.55 | 2930.00 | 3125.00 | 2925.05 | 3085.00 | 3081.25 | 3068.69 | 389852 | 11963.35 | 40408 | 68467 | 17.56 |
BALAXI | EQ | 16-Mar-2022 | 417.75 | 418.00 | 433.80 | 408.10 | 411.15 | 411.00 | 415.63 | 2586 | 10.75 | 182 | 1497 | 57.89 |
BALKRISHNA | BE | 16-Mar-2022 | 41.75 | 43.45 | 43.80 | 42.60 | 43.80 | 43.80 | 43.75 | 8884 | 3.89 | 56 | - | - |
BALKRISIND | EQ | 16-Mar-2022 | 2005.20 | 2022.10 | 2070.00 | 2022.10 | 2064.50 | 2059.10 | 2047.24 | 255679 | 5234.36 | 26825 | 99124 | 38.77 |
BALLARPUR | BZ | 16-Mar-2022 | 1.10 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 1.11 | 13096047 | 145.76 | 1978 | - | - |
BALMLAWRIE | EQ | 16-Mar-2022 | 116.35 | 117.10 | 118.75 | 117.10 | 118.40 | 118.40 | 118.06 | 129704 | 153.13 | 2276 | 71801 | 55.36 |
BALPHARMA | EQ | 16-Mar-2022 | 111.70 | 114.60 | 114.60 | 108.75 | 109.90 | 109.45 | 110.77 | 65551 | 72.61 | 1766 | 44886 | 68.47 |
BALRAMCHIN | EQ | 16-Mar-2022 | 466.70 | 474.00 | 489.45 | 471.25 | 487.25 | 485.50 | 480.54 | 6348479 | 30507.12 | 98089 | 1020332 | 16.07 |
BANARBEADS | EQ | 16-Mar-2022 | 93.85 | 97.70 | 97.70 | 92.85 | 94.00 | 93.35 | 94.86 | 26610 | 25.24 | 506 | 11027 | 41.44 |
BANARISUG | EQ | 16-Mar-2022 | 2346.25 | 2398.00 | 2438.75 | 2369.85 | 2384.95 | 2376.35 | 2398.03 | 2155 | 51.68 | 481 | 1137 | 52.76 |
BANCOINDIA | EQ | 16-Mar-2022 | 138.05 | 138.90 | 140.00 | 138.65 | 139.70 | 139.50 | 139.19 | 66198 | 92.14 | 1567 | 49276 | 74.44 |
BANDHANBNK | EQ | 16-Mar-2022 | 281.15 | 283.80 | 295.95 | 283.50 | 294.50 | 294.45 | 289.10 | 10063462 | 29093.42 | 82182 | 2055569 | 20.43 |
BANG | EQ | 16-Mar-2022 | 33.05 | 35.00 | 35.00 | 33.15 | 33.40 | 33.80 | 33.84 | 5422 | 1.83 | 282 | 3014 | 55.59 |
BANKA | BE | 16-Mar-2022 | 66.30 | 68.00 | 69.15 | 66.50 | 68.70 | 67.70 | 68.14 | 971 | 0.66 | 34 | - | - |
BANKBARODA | EQ | 16-Mar-2022 | 105.90 | 107.50 | 108.70 | 106.95 | 107.35 | 107.70 | 107.81 | 27985666 | 30170.32 | 89014 | 3772969 | 13.48 |
BANKBEES | EQ | 16-Mar-2022 | 351.86 | 354.95 | 359.95 | 354.51 | 359.10 | 359.49 | 358.47 | 963329 | 3453.29 | 10569 | 484567 | 50.30 |
BANKINDIA | EQ | 16-Mar-2022 | 47.30 | 48.25 | 48.65 | 47.85 | 48.50 | 48.45 | 48.37 | 3188507 | 1542.16 | 8410 | 1342354 | 42.10 |
BANSWRAS | EQ | 16-Mar-2022 | 221.85 | 223.10 | 243.00 | 223.10 | 234.05 | 235.55 | 235.82 | 60896 | 143.61 | 2838 | 34560 | 56.75 |
BARBEQUE | EQ | 16-Mar-2022 | 1236.20 | 1260.80 | 1267.80 | 1239.85 | 1240.10 | 1248.95 | 1250.77 | 93121 | 1164.73 | 13055 | 56397 | 60.56 |
BARTRONICS | BZ | 16-Mar-2022 | 7.20 | 7.45 | 7.45 | 6.85 | 6.90 | 6.85 | 6.93 | 29913 | 2.07 | 99 | - | - |
BASF | EQ | 16-Mar-2022 | 2860.75 | 2876.35 | 2895.50 | 2813.95 | 2854.95 | 2850.00 | 2856.16 | 64275 | 1835.80 | 13223 | 32193 | 50.09 |
BASML | EQ | 16-Mar-2022 | 72.60 | 73.50 | 75.25 | 73.10 | 74.50 | 74.55 | 74.26 | 303303 | 225.23 | 1574 | 245261 | 80.86 |
BATAINDIA | EQ | 16-Mar-2022 | 1836.45 | 1860.00 | 1916.00 | 1836.50 | 1910.00 | 1911.50 | 1898.52 | 747417 | 14189.85 | 36204 | 260910 | 34.91 |
BAYERCROP | EQ | 16-Mar-2022 | 4347.25 | 4379.00 | 4410.00 | 4330.00 | 4342.00 | 4377.90 | 4371.03 | 9092 | 397.41 | 3942 | 5233 | 57.56 |
BBETF0432 | EQ | 16-Mar-2022 | 1002.50 | 1003.09 | 1003.12 | 1003.07 | 1003.08 | 1003.08 | 1003.09 | 3321 | 33.31 | 33 | 3121 | 93.98 |
BBL | EQ | 16-Mar-2022 | 1819.90 | 1829.00 | 1858.95 | 1827.90 | 1838.00 | 1848.55 | 1842.67 | 4985 | 91.86 | 987 | 1849 | 37.09 |
BBOX | EQ | 16-Mar-2022 | 783.90 | 807.00 | 819.00 | 792.95 | 810.50 | 808.85 | 805.87 | 7971 | 64.24 | 1076 | 4276 | 53.64 |
BBTC | EQ | 16-Mar-2022 | 902.70 | 907.25 | 928.00 | 906.95 | 918.00 | 918.05 | 916.55 | 68396 | 626.88 | 5930 | 35691 | 52.18 |
BBTCL | SM | 16-Mar-2022 | 229.25 | 231.00 | 240.00 | 229.00 | 240.00 | 240.00 | 235.00 | 46000 | 108.10 | 9 | 46000 | 100.00 |
BCG | EQ | 16-Mar-2022 | 64.30 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 739105 | 498.90 | 6270 | 739105 | 100.00 |
BCLIND | BE | 16-Mar-2022 | 454.25 | 468.00 | 473.00 | 456.00 | 464.80 | 468.20 | 465.92 | 46901 | 218.52 | 729 | - | - |
BCONCEPTS | EQ | 16-Mar-2022 | 72.00 | 73.60 | 73.85 | 68.40 | 68.50 | 69.00 | 69.66 | 16125 | 11.23 | 179 | 12319 | 76.40 |
BCP | BE | 16-Mar-2022 | 5.50 | 5.65 | 5.75 | 5.40 | 5.50 | 5.50 | 5.55 | 159940 | 8.87 | 358 | - | - |
BDL | EQ | 16-Mar-2022 | 522.50 | 526.00 | 572.75 | 518.00 | 559.00 | 555.10 | 554.76 | 4001659 | 22199.78 | 110770 | 484006 | 12.10 |
BEARDSELL | EQ | 16-Mar-2022 | 17.65 | 17.80 | 17.90 | 17.30 | 17.65 | 17.65 | 17.64 | 55008 | 9.71 | 186 | 36034 | 65.51 |
BECTORFOOD | EQ | 16-Mar-2022 | 295.40 | 299.00 | 301.00 | 296.20 | 299.00 | 298.95 | 298.88 | 82390 | 246.24 | 3065 | 50105 | 60.81 |
BEDMUTHA | EQ | 16-Mar-2022 | 69.15 | 68.95 | 71.00 | 68.95 | 69.00 | 69.20 | 69.44 | 4628 | 3.21 | 115 | 3441 | 74.35 |
BEL | EQ | 16-Mar-2022 | 205.55 | 208.90 | 209.90 | 206.60 | 208.70 | 209.00 | 208.62 | 7885382 | 16450.85 | 105132 | 4129324 | 52.37 |
BEML | EQ | 16-Mar-2022 | 1517.00 | 1531.45 | 1560.00 | 1525.00 | 1528.50 | 1533.85 | 1537.07 | 112763 | 1733.25 | 7937 | 37639 | 33.38 |
BEPL | EQ | 16-Mar-2022 | 131.75 | 133.70 | 133.95 | 131.45 | 132.05 | 132.05 | 132.48 | 232532 | 308.07 | 3337 | 125213 | 53.85 |
BERGEPAINT | EQ | 16-Mar-2022 | 695.45 | 702.20 | 706.95 | 696.00 | 701.25 | 705.80 | 702.77 | 678768 | 4770.21 | 21331 | 139999 | 20.63 |
BESTAGRO | EQ | 16-Mar-2022 | 906.00 | 921.40 | 966.40 | 916.00 | 925.00 | 935.85 | 932.69 | 28097 | 262.06 | 3312 | 7210 | 25.66 |
BETA | SM | 16-Mar-2022 | 544.70 | 526.05 | 544.00 | 526.00 | 544.00 | 544.00 | 534.01 | 800 | 4.27 | 4 | 400 | 50.00 |
BEWLTD | SM | 16-Mar-2022 | 697.40 | 695.00 | 732.25 | 695.00 | 732.25 | 732.25 | 721.25 | 2750 | 19.83 | 11 | 2500 | 90.91 |
BFINVEST | EQ | 16-Mar-2022 | 282.20 | 284.30 | 289.35 | 283.00 | 287.75 | 286.50 | 286.33 | 7326 | 20.98 | 628 | 1743 | 23.79 |
BFUTILITIE | EQ | 16-Mar-2022 | 330.15 | 334.25 | 338.35 | 331.10 | 332.00 | 333.15 | 334.51 | 105830 | 354.01 | 5570 | 36497 | 34.49 |
BGRENERGY | EQ | 16-Mar-2022 | 96.90 | 92.10 | 96.90 | 92.10 | 92.10 | 92.10 | 92.96 | 484549 | 450.46 | 2137 | 181146 | 37.38 |
BHAGCHEM | EQ | 16-Mar-2022 | 927.40 | 932.25 | 1050.00 | 932.25 | 1000.05 | 1001.20 | 1007.72 | 19489 | 196.39 | 1006 | 12073 | 61.95 |
BHAGERIA | EQ | 16-Mar-2022 | 229.00 | 230.30 | 234.40 | 230.30 | 234.30 | 233.80 | 233.12 | 8640 | 20.14 | 473 | 4772 | 55.23 |
BHAGYANGR | EQ | 16-Mar-2022 | 48.55 | 49.80 | 49.80 | 47.50 | 48.50 | 48.55 | 48.31 | 25465 | 12.30 | 434 | 12944 | 50.83 |
BHAGYAPROP | EQ | 16-Mar-2022 | 30.00 | 30.60 | 31.90 | 30.45 | 31.80 | 31.50 | 31.11 | 30129 | 9.37 | 706 | 16424 | 54.51 |
BHANDARI | BE | 16-Mar-2022 | 7.90 | 8.25 | 8.25 | 7.60 | 8.25 | 8.25 | 8.12 | 541488 | 43.98 | 1095 | - | - |
BHARATFORG | EQ | 16-Mar-2022 | 653.00 | 662.00 | 676.90 | 657.15 | 676.30 | 674.95 | 671.04 | 1094758 | 7346.29 | 36457 | 460782 | 42.09 |
BHARATGEAR | EQ | 16-Mar-2022 | 141.35 | 143.90 | 149.00 | 143.00 | 147.90 | 147.65 | 146.44 | 37812 | 55.37 | 935 | 21865 | 57.83 |
BHARATRAS | EQ | 16-Mar-2022 | 12936.30 | 13130.35 | 13284.15 | 12550.00 | 12698.95 | 12641.95 | 12785.34 | 4808 | 614.72 | 1800 | 1905 | 39.62 |
BHARATWIRE | EQ | 16-Mar-2022 | 67.45 | 67.90 | 70.80 | 67.50 | 70.80 | 70.80 | 70.07 | 30363 | 21.28 | 618 | 16248 | 53.51 |
BHARTIARTL | EQ | 16-Mar-2022 | 703.10 | 710.00 | 715.50 | 705.00 | 713.20 | 712.00 | 709.69 | 3843706 | 27278.48 | 58888 | 2144936 | 55.80 |
BHEL | EQ | 16-Mar-2022 | 50.20 | 50.65 | 51.40 | 50.55 | 51.10 | 51.20 | 51.02 | 16457526 | 8396.66 | 31326 | 3531547 | 21.46 |
BIGBLOC | EQ | 16-Mar-2022 | 74.05 | 76.00 | 76.95 | 74.25 | 75.80 | 76.35 | 75.50 | 45602 | 34.43 | 753 | 23317 | 51.13 |
BIL | EQ | 16-Mar-2022 | 277.65 | 280.30 | 291.95 | 275.00 | 279.80 | 279.30 | 282.79 | 6657 | 18.83 | 351 | 4890 | 73.46 |
BINDALAGRO | EQ | 16-Mar-2022 | 22.65 | 22.95 | 23.15 | 22.10 | 22.50 | 22.55 | 22.66 | 178164 | 40.37 | 882 | 120400 | 67.58 |
BIOCON | EQ | 16-Mar-2022 | 327.45 | 330.60 | 330.85 | 327.50 | 328.85 | 329.20 | 328.92 | 1461561 | 4807.31 | 19203 | 636045 | 43.52 |
BIOFILCHEM | EQ | 16-Mar-2022 | 63.20 | 64.95 | 65.55 | 62.25 | 62.65 | 62.95 | 63.47 | 20685 | 13.13 | 436 | 12505 | 60.45 |
BIRET | RR | 16-Mar-2022 | 299.88 | 297.52 | 300.00 | 297.00 | 298.00 | 297.98 | 299.51 | 109752 | 328.72 | 859 | 105772 | 96.37 |
BIRLACABLE | EQ | 16-Mar-2022 | 156.10 | 158.45 | 164.35 | 155.15 | 157.35 | 157.75 | 159.63 | 513687 | 819.98 | 7957 | 138495 | 26.96 |
BIRLACORPN | EQ | 16-Mar-2022 | 1089.20 | 1099.00 | 1119.00 | 1083.10 | 1094.00 | 1104.10 | 1099.23 | 216258 | 2377.17 | 30040 | 130148 | 60.18 |
BIRLAMONEY | EQ | 16-Mar-2022 | 61.45 | 62.75 | 63.00 | 62.25 | 63.00 | 62.85 | 62.67 | 62559 | 39.21 | 1181 | 42660 | 68.19 |
BIRLATYRE | EQ | 16-Mar-2022 | 22.20 | 22.55 | 22.65 | 22.05 | 22.20 | 22.15 | 22.33 | 133745 | 29.86 | 1025 | 83542 | 62.46 |
BKMINDST | BZ | 16-Mar-2022 | 2.90 | 3.00 | 3.00 | 2.80 | 3.00 | 2.90 | 2.96 | 242325 | 7.18 | 493 | - | - |
BLBLIMITED | BE | 16-Mar-2022 | 25.60 | 26.20 | 26.50 | 24.35 | 25.05 | 24.95 | 24.84 | 46879 | 11.64 | 289 | - | - |
BLISSGVS | EQ | 16-Mar-2022 | 72.40 | 72.80 | 73.00 | 72.00 | 72.35 | 72.20 | 72.49 | 293311 | 212.61 | 2379 | 249594 | 85.10 |
BLKASHYAP | EQ | 16-Mar-2022 | 23.05 | 23.10 | 24.00 | 23.10 | 23.60 | 23.30 | 23.62 | 141377 | 33.40 | 524 | 89658 | 63.42 |
BLS | EQ | 16-Mar-2022 | 218.25 | 222.95 | 229.15 | 216.40 | 229.15 | 229.15 | 223.06 | 358367 | 799.37 | 3038 | 202430 | 56.49 |
BLUECOAST | EQ | 16-Mar-2022 | 4.75 | 4.60 | 4.95 | 4.55 | 4.95 | 4.70 | 4.63 | 2080 | 0.10 | 14 | 1760 | 84.62 |
BLUEDART | EQ | 16-Mar-2022 | 6165.40 | 6150.00 | 6250.00 | 6136.25 | 6201.00 | 6198.50 | 6191.25 | 4941 | 305.91 | 1870 | 2362 | 47.80 |
BLUESTARCO | EQ | 16-Mar-2022 | 982.65 | 990.00 | 1000.00 | 967.70 | 980.90 | 980.40 | 983.51 | 282031 | 2773.81 | 12265 | 172530 | 61.17 |
BMETRICS | SM | 16-Mar-2022 | 436.55 | 446.00 | 449.00 | 416.10 | 433.80 | 428.70 | 434.85 | 42000 | 182.64 | 28 | 14400 | 34.29 |
BODALCHEM | EQ | 16-Mar-2022 | 103.65 | 104.60 | 106.25 | 103.30 | 103.30 | 103.85 | 104.51 | 188591 | 197.09 | 3269 | 97553 | 51.73 |
BOMDYEING | EQ | 16-Mar-2022 | 99.60 | 101.00 | 101.90 | 99.85 | 99.95 | 100.25 | 100.69 | 1947205 | 1960.58 | 10808 | 509652 | 26.17 |
BOROLTD | BE | 16-Mar-2022 | 340.65 | 345.00 | 349.95 | 330.00 | 339.65 | 340.70 | 343.29 | 24770 | 85.03 | 668 | - | - |
BORORENEW | EQ | 16-Mar-2022 | 589.10 | 600.00 | 608.00 | 592.55 | 601.40 | 600.55 | 598.34 | 155478 | 930.29 | 5678 | 62157 | 39.98 |
BOSCHLTD | EQ | 16-Mar-2022 | 13921.45 | 14100.00 | 14233.90 | 14006.00 | 14055.00 | 14081.60 | 14105.33 | 104762 | 14777.02 | 20583 | 72022 | 68.75 |
BPCL | EQ | 16-Mar-2022 | 350.30 | 353.50 | 357.70 | 350.15 | 355.50 | 356.30 | 354.00 | 4722492 | 16717.85 | 46666 | 2039361 | 43.18 |
BPL | EQ | 16-Mar-2022 | 54.85 | 55.45 | 56.75 | 54.60 | 55.40 | 54.85 | 55.64 | 89541 | 49.82 | 953 | 63627 | 71.06 |
BRFL | EQ | 16-Mar-2022 | 7.50 | 7.70 | 7.75 | 7.35 | 7.45 | 7.40 | 7.54 | 154439 | 11.64 | 508 | 97873 | 63.37 |
BRIGADE | EQ | 16-Mar-2022 | 466.65 | 475.95 | 484.00 | 468.70 | 480.00 | 479.00 | 477.34 | 437501 | 2088.36 | 17656 | 192447 | 43.99 |
BRIGHT | SM | 16-Mar-2022 | 5.70 | 5.60 | 5.85 | 5.45 | 5.50 | 5.55 | 5.55 | 414000 | 22.96 | 118 | 273000 | 65.94 |
BRITANNIA | EQ | 16-Mar-2022 | 3222.85 | 3244.00 | 3318.35 | 3232.25 | 3307.00 | 3313.65 | 3277.00 | 239522 | 7849.13 | 21638 | 97383 | 40.66 |
BRITANNIA | N2 | 16-Mar-2022 | 31.32 | 31.32 | 31.50 | 31.32 | 31.50 | 31.43 | 31.46 | 2029 | 0.64 | 25 | 1291 | 63.63 |
BRITANNIA | N3 | 16-Mar-2022 | 29.69 | 29.46 | 29.69 | 29.45 | 29.53 | 29.53 | 29.52 | 3753 | 1.11 | 128 | 3581 | 95.42 |
BRNL | BE | 16-Mar-2022 | 32.15 | 33.50 | 33.50 | 32.20 | 32.60 | 32.60 | 32.86 | 9280 | 3.05 | 204 | - | - |
BROOKS | EQ | 16-Mar-2022 | 88.05 | 88.15 | 92.75 | 88.10 | 89.55 | 89.85 | 89.88 | 11350 | 10.20 | 351 | 4834 | 42.59 |
BSE | EQ | 16-Mar-2022 | 2938.50 | 2981.50 | 3045.00 | 2925.00 | 2949.95 | 2964.55 | 2980.28 | 1643691 | 48986.54 | 82538 | 535318 | 32.57 |
BSHSL | EQ | 16-Mar-2022 | 359.85 | 365.00 | 388.55 | 360.00 | 387.00 | 380.35 | 371.78 | 3036 | 11.29 | 177 | 2299 | 75.72 |
BSL | EQ | 16-Mar-2022 | 107.50 | 111.30 | 112.85 | 107.85 | 112.85 | 112.85 | 111.55 | 13851 | 15.45 | 253 | 10522 | 75.97 |
BSLGOLDETF | EQ | 16-Mar-2022 | 46.26 | 46.35 | 46.48 | 45.40 | 46.10 | 46.14 | 46.12 | 299674 | 138.22 | 348 | 282557 | 94.29 |
BSLNIFTY | EQ | 16-Mar-2022 | 18.57 | 18.80 | 18.95 | 18.58 | 18.89 | 18.85 | 18.74 | 41094 | 7.70 | 2491 | 28996 | 70.56 |
BSLSENETFG | EQ | 16-Mar-2022 | 53.57 | 54.64 | 54.65 | 53.30 | 54.30 | 54.17 | 54.19 | 2036 | 1.10 | 93 | 1156 | 56.78 |
BSOFT | EQ | 16-Mar-2022 | 436.90 | 446.80 | 450.00 | 440.00 | 442.70 | 442.50 | 444.14 | 1319047 | 5858.45 | 21185 | 542786 | 41.15 |
BURNPUR | BE | 16-Mar-2022 | 7.00 | 7.15 | 7.20 | 6.65 | 7.00 | 6.90 | 6.84 | 135667 | 9.28 | 556 | - | - |
BUTTERFLY | EQ | 16-Mar-2022 | 1377.95 | 1380.10 | 1384.70 | 1377.00 | 1382.00 | 1382.10 | 1381.57 | 17243 | 238.22 | 584 | 11057 | 64.12 |
BVCL | BE | 16-Mar-2022 | 24.75 | 24.75 | 24.75 | 23.55 | 24.20 | 24.05 | 23.79 | 10782 | 2.57 | 96 | - | - |
BYKE | EQ | 16-Mar-2022 | 32.00 | 32.80 | 32.80 | 31.75 | 31.90 | 32.10 | 32.12 | 33815 | 10.86 | 362 | 19391 | 57.34 |
CADSYS | SM | 16-Mar-2022 | 29.75 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2000 | 0.58 | 1 | 2000 | 100.00 |
CALSOFT | EQ | 16-Mar-2022 | 38.00 | 38.80 | 39.35 | 36.30 | 37.75 | 37.30 | 37.55 | 44263 | 16.62 | 537 | 24497 | 55.34 |
CAMLINFINE | EQ | 16-Mar-2022 | 136.10 | 138.10 | 144.50 | 138.10 | 143.20 | 143.05 | 141.57 | 282379 | 399.76 | 4967 | 116575 | 41.28 |
CAMS | EQ | 16-Mar-2022 | 2407.65 | 2448.90 | 2448.90 | 2370.00 | 2377.35 | 2380.65 | 2406.89 | 225018 | 5415.93 | 28905 | 144808 | 64.35 |
CANBK | EQ | 16-Mar-2022 | 218.90 | 221.40 | 225.85 | 221.30 | 223.80 | 224.40 | 224.36 | 8664324 | 19439.35 | 46850 | 1393958 | 16.09 |
CANDC | BZ | 16-Mar-2022 | 4.95 | 4.75 | 5.00 | 4.75 | 4.85 | 4.85 | 4.81 | 23461 | 1.13 | 46 | - | - |
CANFINHOME | EQ | 16-Mar-2022 | 578.80 | 590.00 | 602.00 | 579.10 | 600.90 | 600.35 | 597.71 | 934412 | 5585.09 | 28485 | 515659 | 55.19 |
CANTABIL | EQ | 16-Mar-2022 | 800.35 | 818.95 | 819.00 | 792.15 | 800.10 | 799.85 | 804.34 | 14794 | 118.99 | 639 | 2305 | 15.58 |
CAPACITE | EQ | 16-Mar-2022 | 125.00 | 126.00 | 128.00 | 122.55 | 123.95 | 123.65 | 124.91 | 123865 | 154.72 | 2732 | 64287 | 51.90 |
CAPLIPOINT | EQ | 16-Mar-2022 | 728.95 | 729.00 | 736.00 | 726.05 | 729.00 | 729.45 | 730.50 | 32920 | 240.48 | 2220 | 18742 | 56.93 |
CAPTRUST | EQ | 16-Mar-2022 | 111.70 | 115.95 | 115.95 | 112.80 | 114.55 | 114.00 | 113.64 | 12869 | 14.62 | 192 | 11424 | 88.77 |
CARBORUNIV | EQ | 16-Mar-2022 | 801.40 | 816.00 | 816.00 | 772.50 | 786.00 | 778.65 | 785.41 | 150331 | 1180.72 | 6616 | 85048 | 56.57 |
CAREERP | EQ | 16-Mar-2022 | 113.20 | 115.50 | 117.35 | 113.25 | 115.35 | 114.70 | 115.35 | 13676 | 15.78 | 443 | 8396 | 61.39 |
CARERATING | EQ | 16-Mar-2022 | 509.75 | 512.70 | 518.55 | 509.50 | 510.55 | 511.50 | 512.38 | 63151 | 323.57 | 3145 | 40923 | 64.80 |
CARTRADE | EQ | 16-Mar-2022 | 555.60 | 564.50 | 582.90 | 562.00 | 565.25 | 566.30 | 570.35 | 251205 | 1432.75 | 13287 | 80320 | 31.97 |
CASTROLIND | EQ | 16-Mar-2022 | 106.05 | 106.25 | 106.80 | 105.75 | 106.00 | 105.90 | 106.15 | 914840 | 971.12 | 12142 | 687238 | 75.12 |
CCCL | BE | 16-Mar-2022 | 3.00 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 526020 | 16.57 | 659 | - | - |
CCHHL | BE | 16-Mar-2022 | 8.00 | 8.30 | 8.35 | 7.90 | 8.10 | 8.00 | 8.03 | 26421 | 2.12 | 122 | - | - |
CCL | EQ | 16-Mar-2022 | 389.70 | 396.90 | 398.90 | 390.10 | 393.90 | 393.45 | 393.79 | 200072 | 787.87 | 6525 | 101704 | 50.83 |
CDSL | EQ | 16-Mar-2022 | 1541.65 | 1569.00 | 1585.45 | 1536.65 | 1550.00 | 1547.20 | 1565.11 | 1221934 | 19124.67 | 61183 | 409694 | 33.53 |
CEATLTD | EQ | 16-Mar-2022 | 1004.05 | 1012.05 | 1017.95 | 992.00 | 995.05 | 995.15 | 996.80 | 100396 | 1000.74 | 12448 | 44084 | 43.91 |
CEBBCO | EQ | 16-Mar-2022 | 43.05 | 43.55 | 43.75 | 42.40 | 42.75 | 42.70 | 43.05 | 33124 | 14.26 | 448 | 22171 | 66.93 |
CELEBRITY | BE | 16-Mar-2022 | 14.50 | 14.65 | 15.10 | 13.85 | 14.95 | 14.65 | 14.53 | 49085 | 7.13 | 121 | - | - |
CENTENKA | EQ | 16-Mar-2022 | 556.85 | 563.00 | 575.90 | 555.00 | 566.00 | 560.05 | 568.07 | 84961 | 482.64 | 6394 | 26261 | 30.91 |
CENTEXT | EQ | 16-Mar-2022 | 12.00 | 11.95 | 12.25 | 11.70 | 12.10 | 12.05 | 11.94 | 199933 | 23.87 | 744 | 127642 | 63.84 |
CENTRALBK | EQ | 16-Mar-2022 | 18.45 | 18.60 | 18.65 | 18.40 | 18.45 | 18.50 | 18.53 | 1535301 | 284.50 | 3195 | 724151 | 47.17 |
CENTRUM | EQ | 16-Mar-2022 | 25.45 | 25.85 | 26.00 | 25.10 | 25.65 | 25.65 | 25.50 | 707720 | 180.50 | 1690 | 564197 | 79.72 |
CENTUM | EQ | 16-Mar-2022 | 402.10 | 404.85 | 417.50 | 400.55 | 416.90 | 411.40 | 406.16 | 10244 | 41.61 | 748 | 6664 | 65.05 |
CENTURYPLY | EQ | 16-Mar-2022 | 657.25 | 669.80 | 675.65 | 648.15 | 655.95 | 653.75 | 659.83 | 906312 | 5980.12 | 54559 | 391872 | 43.24 |
CENTURYTEX | EQ | 16-Mar-2022 | 754.85 | 762.50 | 811.00 | 762.00 | 806.00 | 804.40 | 790.75 | 607261 | 4801.92 | 21025 | 197280 | 32.49 |
CERA | EQ | 16-Mar-2022 | 4494.25 | 4467.00 | 4640.00 | 4467.00 | 4592.55 | 4603.65 | 4565.60 | 4927 | 224.95 | 1380 | 2302 | 46.72 |
CEREBRAINT | EQ | 16-Mar-2022 | 74.15 | 75.45 | 75.85 | 73.65 | 73.90 | 74.00 | 74.83 | 165655 | 123.95 | 1805 | 92601 | 55.90 |
CESC | EQ | 16-Mar-2022 | 75.85 | 76.45 | 76.90 | 74.30 | 74.45 | 74.50 | 75.09 | 3142303 | 2359.41 | 32245 | 2054165 | 65.37 |
CGCL | EQ | 16-Mar-2022 | 611.45 | 620.80 | 668.80 | 614.00 | 617.90 | 621.30 | 617.99 | 298240 | 1843.10 | 2959 | 170906 | 57.30 |
CGPOWER | EQ | 16-Mar-2022 | 169.80 | 170.85 | 171.95 | 166.10 | 168.25 | 168.50 | 168.60 | 766241 | 1291.88 | 8199 | 517359 | 67.52 |
CHALET | EQ | 16-Mar-2022 | 266.15 | 269.00 | 282.60 | 269.00 | 273.95 | 273.45 | 276.35 | 796590 | 2201.35 | 18428 | 149423 | 18.76 |
CHAMBLFERT | EQ | 16-Mar-2022 | 406.40 | 410.10 | 413.95 | 399.55 | 401.50 | 402.20 | 405.54 | 1121269 | 4547.20 | 27907 | 280222 | 24.99 |
CHEMBOND | EQ | 16-Mar-2022 | 179.80 | 181.00 | 181.75 | 177.55 | 178.80 | 179.05 | 179.92 | 22140 | 39.83 | 380 | 18723 | 84.57 |
CHEMCON | EQ | 16-Mar-2022 | 280.50 | 286.00 | 286.00 | 278.05 | 280.00 | 279.60 | 281.39 | 125447 | 353.00 | 4648 | 75170 | 59.92 |
CHEMFAB | EQ | 16-Mar-2022 | 185.25 | 185.25 | 192.90 | 185.00 | 190.10 | 191.10 | 190.65 | 19450 | 37.08 | 597 | 11432 | 58.78 |
CHEMPLASTS | EQ | 16-Mar-2022 | 562.55 | 566.00 | 596.90 | 565.10 | 589.25 | 592.65 | 579.01 | 854074 | 4945.19 | 25202 | 635484 | 74.41 |
CHENNPETRO | EQ | 16-Mar-2022 | 122.95 | 124.20 | 129.85 | 123.40 | 125.90 | 125.75 | 127.27 | 2272921 | 2892.85 | 19196 | 535832 | 23.57 |
CHOLAFIN | EQ | 16-Mar-2022 | 685.80 | 692.00 | 713.50 | 690.70 | 695.95 | 697.40 | 702.75 | 2941360 | 20670.32 | 67883 | 698127 | 23.73 |
CHOLAHLDNG | EQ | 16-Mar-2022 | 589.30 | 595.00 | 600.35 | 588.80 | 594.00 | 594.70 | 594.59 | 72832 | 433.05 | 4142 | 47770 | 65.59 |
CIGNITITEC | EQ | 16-Mar-2022 | 491.30 | 492.80 | 494.95 | 485.00 | 488.00 | 487.75 | 489.61 | 28055 | 137.36 | 1314 | 17191 | 61.28 |
CINELINE | EQ | 16-Mar-2022 | 85.10 | 85.95 | 93.60 | 85.30 | 92.60 | 93.20 | 91.57 | 221350 | 202.69 | 1518 | 134618 | 60.82 |
CINEVISTA | EQ | 16-Mar-2022 | 14.15 | 14.85 | 14.85 | 13.60 | 14.45 | 14.55 | 14.60 | 38618 | 5.64 | 188 | 34179 | 88.51 |
CIPLA | EQ | 16-Mar-2022 | 1068.05 | 1077.00 | 1078.00 | 1049.15 | 1053.70 | 1055.80 | 1056.28 | 3379138 | 35693.08 | 87930 | 1714828 | 50.75 |
CLEAN | EQ | 16-Mar-2022 | 2002.45 | 2034.00 | 2117.00 | 2028.00 | 2062.05 | 2065.95 | 2082.88 | 251136 | 5230.87 | 22368 | 58161 | 23.16 |
CLEDUCATE | EQ | 16-Mar-2022 | 125.15 | 129.75 | 130.80 | 123.00 | 125.45 | 124.30 | 126.43 | 37554 | 47.48 | 668 | 23672 | 63.03 |
CLNINDIA | EQ | 16-Mar-2022 | 465.90 | 469.00 | 475.90 | 465.55 | 466.65 | 468.85 | 470.94 | 25003 | 117.75 | 1729 | 15867 | 63.46 |
CLSEL | EQ | 16-Mar-2022 | 96.60 | 98.45 | 98.45 | 96.35 | 98.35 | 98.10 | 97.70 | 61901 | 60.48 | 770 | 51278 | 82.84 |
CMICABLES | BE | 16-Mar-2022 | 34.30 | 35.00 | 35.00 | 33.15 | 35.00 | 34.85 | 34.79 | 18604 | 6.47 | 190 | - | - |
CMMIPL | SM | 16-Mar-2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 9000 | 0.96 | 3 | 9000 | 100.00 |
CMSINFO | EQ | 16-Mar-2022 | 254.85 | 258.00 | 264.90 | 256.45 | 263.20 | 262.50 | 261.52 | 375441 | 981.85 | 9630 | 163348 | 43.51 |
COALINDIA | EQ | 16-Mar-2022 | 172.90 | 173.00 | 177.80 | 172.90 | 176.30 | 176.90 | 175.60 | 11846738 | 20802.77 | 67148 | 3127097 | 26.40 |
COASTCORP | EQ | 16-Mar-2022 | 354.30 | 358.05 | 367.95 | 356.15 | 360.05 | 363.00 | 361.35 | 43607 | 157.58 | 4555 | 13289 | 30.47 |
COCHINSHIP | EQ | 16-Mar-2022 | 301.95 | 308.00 | 312.95 | 304.00 | 305.40 | 304.60 | 306.99 | 388723 | 1193.36 | 11205 | 114797 | 29.53 |
COFFEEDAY | EQ | 16-Mar-2022 | 56.60 | 57.80 | 57.90 | 56.80 | 57.50 | 57.40 | 57.38 | 894062 | 512.97 | 4518 | 499435 | 55.86 |
COFORGE | EQ | 16-Mar-2022 | 4151.60 | 4201.00 | 4359.90 | 4201.00 | 4348.00 | 4350.45 | 4302.94 | 860347 | 37020.23 | 77594 | 323704 | 37.62 |
COLPAL | EQ | 16-Mar-2022 | 1518.50 | 1521.00 | 1533.00 | 1502.55 | 1526.00 | 1530.65 | 1517.53 | 383351 | 5817.48 | 19891 | 220736 | 57.58 |
COMPINFO | EQ | 16-Mar-2022 | 31.30 | 31.95 | 34.80 | 31.95 | 33.20 | 33.00 | 33.04 | 600770 | 198.48 | 2861 | 202403 | 33.69 |
COMPUSOFT | BE | 16-Mar-2022 | 25.65 | 25.25 | 26.45 | 25.00 | 25.15 | 25.55 | 25.56 | 43754 | 11.18 | 419 | - | - |
CONCOR | EQ | 16-Mar-2022 | 589.95 | 595.20 | 618.75 | 593.00 | 616.20 | 616.05 | 611.77 | 1442863 | 8827.02 | 33828 | 660891 | 45.80 |
CONFIPET | EQ | 16-Mar-2022 | 65.95 | 66.95 | 68.50 | 66.55 | 67.05 | 67.90 | 67.70 | 910787 | 616.57 | 8290 | 400225 | 43.94 |
CONSOFINVT | EQ | 16-Mar-2022 | 152.90 | 154.00 | 159.95 | 147.00 | 148.50 | 148.90 | 152.27 | 25665 | 39.08 | 922 | 13816 | 53.83 |
CONTI | SM | 16-Mar-2022 | 9.80 | 9.80 | 10.20 | 9.35 | 10.20 | 10.20 | 9.78 | 9999 | 0.98 | 3 | 9999 | 100.00 |
CONTROLPR | EQ | 16-Mar-2022 | 348.00 | 353.00 | 357.55 | 351.00 | 353.00 | 352.90 | 354.21 | 8911 | 31.56 | 557 | 5104 | 57.28 |
CORALFINAC | EQ | 16-Mar-2022 | 40.90 | 41.90 | 41.90 | 40.30 | 40.30 | 40.65 | 40.74 | 30920 | 12.60 | 450 | 11070 | 35.80 |
CORDSCABLE | EQ | 16-Mar-2022 | 52.70 | 54.00 | 54.35 | 53.30 | 53.80 | 53.90 | 53.82 | 10120 | 5.45 | 207 | 6035 | 59.63 |
COROMANDEL | EQ | 16-Mar-2022 | 777.55 | 781.60 | 801.70 | 778.75 | 800.45 | 799.80 | 791.29 | 495585 | 3921.51 | 21235 | 150881 | 30.45 |
COSMOFILMS | EQ | 16-Mar-2022 | 1615.35 | 1634.00 | 1766.00 | 1634.00 | 1713.85 | 1723.75 | 1717.05 | 330822 | 5680.38 | 33285 | 66620 | 20.14 |
COUNCODOS | BE | 16-Mar-2022 | 6.10 | 6.30 | 6.30 | 5.90 | 6.10 | 6.05 | 6.15 | 52413 | 3.22 | 202 | - | - |
CPSEETF | EQ | 16-Mar-2022 | 32.56 | 32.80 | 33.05 | 32.68 | 33.05 | 32.99 | 32.84 | 345580 | 113.47 | 3200 | 288837 | 83.58 |
CRAFTSMAN | EQ | 16-Mar-2022 | 2070.60 | 2065.25 | 2103.25 | 2022.00 | 2050.00 | 2039.85 | 2053.69 | 6739 | 138.40 | 1549 | 3775 | 56.02 |
CREATIVE | EQ | 16-Mar-2022 | 590.75 | 580.00 | 600.00 | 580.00 | 591.00 | 591.15 | 592.35 | 8174 | 48.42 | 241 | 5769 | 70.58 |
CREDITACC | EQ | 16-Mar-2022 | 758.55 | 775.00 | 781.80 | 755.00 | 764.00 | 766.65 | 769.38 | 199779 | 1537.05 | 13166 | 83030 | 41.56 |
CREST | BE | 16-Mar-2022 | 175.75 | 176.50 | 182.00 | 167.45 | 182.00 | 179.55 | 175.67 | 4640 | 8.15 | 84 | - | - |
CRISIL | EQ | 16-Mar-2022 | 2784.40 | 2820.00 | 2847.65 | 2820.00 | 2838.00 | 2838.20 | 2833.71 | 10196 | 288.92 | 2759 | 4234 | 41.53 |
CROMPTON | EQ | 16-Mar-2022 | 393.05 | 398.25 | 402.20 | 386.20 | 393.00 | 393.50 | 394.22 | 1475668 | 5817.36 | 35721 | 628528 | 42.59 |
CROWN | EQ | 16-Mar-2022 | 27.65 | 27.35 | 29.00 | 27.00 | 28.05 | 27.95 | 27.57 | 45321 | 12.49 | 180 | 29370 | 64.80 |
CSBBANK | EQ | 16-Mar-2022 | 211.35 | 213.00 | 215.20 | 211.55 | 213.20 | 213.35 | 212.93 | 116455 | 247.97 | 4477 | 52797 | 45.34 |
CTE | BE | 16-Mar-2022 | 64.35 | 65.90 | 65.90 | 62.90 | 65.00 | 64.65 | 64.48 | 6066 | 3.91 | 84 | - | - |
CUB | EQ | 16-Mar-2022 | 119.65 | 121.90 | 121.90 | 119.75 | 120.20 | 120.45 | 120.55 | 2763689 | 3331.72 | 15602 | 1566959 | 56.70 |
CUBEXTUB | EQ | 16-Mar-2022 | 28.95 | 29.85 | 30.20 | 28.20 | 29.85 | 29.60 | 29.12 | 15960 | 4.65 | 248 | 7188 | 45.04 |
CUMMINSIND | EQ | 16-Mar-2022 | 1030.95 | 1039.45 | 1047.10 | 1014.75 | 1026.80 | 1026.50 | 1027.39 | 526200 | 5406.11 | 14353 | 240793 | 45.76 |
CUPID | EQ | 16-Mar-2022 | 235.90 | 235.20 | 242.50 | 235.20 | 241.15 | 241.30 | 239.75 | 89766 | 215.21 | 5071 | 55937 | 62.31 |
CYBERMEDIA | BE | 16-Mar-2022 | 44.10 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 6660 | 2.79 | 65 | - | - |
CYBERTECH | EQ | 16-Mar-2022 | 172.05 | 175.25 | 178.15 | 173.25 | 174.20 | 174.05 | 174.78 | 44090 | 77.06 | 1621 | 20760 | 47.09 |
CYIENT | EQ | 16-Mar-2022 | 895.25 | 902.00 | 915.00 | 890.15 | 897.00 | 899.65 | 904.86 | 260718 | 2359.13 | 18955 | 172487 | 66.16 |
DAAWAT | EQ | 16-Mar-2022 | 70.55 | 71.30 | 72.40 | 70.10 | 71.35 | 71.50 | 71.22 | 1235100 | 879.61 | 11142 | 534944 | 43.31 |
DABUR | EQ | 16-Mar-2022 | 556.65 | 563.50 | 566.00 | 559.40 | 564.10 | 564.70 | 562.46 | 1685983 | 9483.05 | 29229 | 845721 | 50.16 |
DALBHARAT | EQ | 16-Mar-2022 | 1423.80 | 1451.80 | 1482.00 | 1425.75 | 1475.00 | 1473.60 | 1462.23 | 405627 | 5931.21 | 17088 | 197579 | 48.71 |
DALMIASUG | EQ | 16-Mar-2022 | 499.15 | 509.50 | 521.80 | 491.30 | 504.00 | 502.00 | 504.82 | 297363 | 1501.13 | 12262 | 90637 | 30.48 |
DAMODARIND | EQ | 16-Mar-2022 | 62.05 | 62.00 | 63.75 | 61.85 | 62.25 | 62.70 | 62.88 | 4524 | 2.84 | 144 | 3132 | 69.23 |
DANGEE | EQ | 16-Mar-2022 | 268.50 | 277.30 | 284.95 | 263.25 | 264.10 | 266.85 | 274.88 | 137732 | 378.59 | 6773 | 34558 | 25.09 |
DATAMATICS | EQ | 16-Mar-2022 | 273.65 | 276.50 | 279.35 | 272.95 | 273.10 | 274.65 | 276.18 | 94257 | 260.32 | 6225 | 24101 | 25.57 |
DATAPATTNS | EQ | 16-Mar-2022 | 663.35 | 674.90 | 692.95 | 666.35 | 674.00 | 674.00 | 679.22 | 149355 | 1014.45 | 6775 | 47362 | 31.71 |
DBCORP | EQ | 16-Mar-2022 | 86.30 | 87.90 | 91.25 | 86.50 | 90.50 | 90.60 | 89.65 | 178853 | 160.35 | 5927 | 123670 | 69.15 |
DBL | EQ | 16-Mar-2022 | 250.75 | 253.90 | 256.00 | 250.65 | 251.70 | 251.85 | 252.52 | 268214 | 677.31 | 4980 | 109574 | 40.85 |
DBREALTY | BE | 16-Mar-2022 | 106.40 | 106.40 | 110.00 | 101.60 | 105.00 | 104.65 | 105.15 | 260540 | 273.95 | 1844 | - | - |
DBSTOCKBRO | BE | 16-Mar-2022 | 30.20 | 28.80 | 31.60 | 28.75 | 29.00 | 29.05 | 29.63 | 3134 | 0.93 | 70 | - | - |
DCAL | EQ | 16-Mar-2022 | 172.25 | 173.90 | 176.85 | 171.30 | 172.30 | 172.20 | 174.27 | 342069 | 596.14 | 5538 | 99583 | 29.11 |
DCBBANK | EQ | 16-Mar-2022 | 71.00 | 72.40 | 72.90 | 71.25 | 71.80 | 71.80 | 71.77 | 545463 | 391.49 | 3485 | 309477 | 56.74 |
DCM | EQ | 16-Mar-2022 | 87.90 | 89.60 | 92.10 | 87.90 | 88.05 | 89.40 | 90.30 | 94182 | 85.05 | 3182 | 38947 | 41.35 |
DCMFINSERV | BE | 16-Mar-2022 | 4.10 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 100 | 0.00 | 1 | - | - |
DCMNVL | EQ | 16-Mar-2022 | 243.05 | 250.00 | 250.00 | 241.70 | 243.10 | 243.40 | 244.61 | 29628 | 72.47 | 790 | 20057 | 67.70 |
DCMSHRIRAM | EQ | 16-Mar-2022 | 1043.00 | 1078.80 | 1078.80 | 1020.00 | 1052.00 | 1039.70 | 1048.99 | 140641 | 1475.31 | 10557 | 40913 | 29.09 |
DCMSRIND | EQ | 16-Mar-2022 | 101.35 | 102.65 | 104.15 | 101.70 | 102.00 | 102.25 | 102.69 | 137181 | 140.87 | 2399 | 77630 | 56.59 |
DCW | EQ | 16-Mar-2022 | 41.10 | 41.35 | 42.90 | 40.25 | 42.60 | 42.60 | 41.99 | 817166 | 343.10 | 2271 | 581254 | 71.13 |
DECCANCE | EQ | 16-Mar-2022 | 541.95 | 551.90 | 559.35 | 545.65 | 548.10 | 552.25 | 550.31 | 23640 | 130.09 | 1591 | 14338 | 60.65 |
DEEPAKFERT | EQ | 16-Mar-2022 | 544.45 | 560.00 | 560.90 | 540.00 | 544.00 | 544.40 | 550.63 | 466681 | 2569.71 | 19741 | 267868 | 57.40 |
DEEPAKNTR | EQ | 16-Mar-2022 | 2200.25 | 2222.00 | 2249.60 | 2215.00 | 2224.95 | 2222.85 | 2230.12 | 572603 | 12769.72 | 36119 | 125514 | 21.92 |
DEEPENR | EQ | 16-Mar-2022 | 40.50 | 41.30 | 41.30 | 40.25 | 40.65 | 40.80 | 40.69 | 9704 | 3.95 | 139 | 7153 | 73.71 |
DEEPINDS | EQ | 16-Mar-2022 | 177.35 | 179.95 | 180.65 | 175.15 | 175.15 | 176.50 | 177.00 | 104840 | 185.56 | 1448 | 90632 | 86.45 |
DELPHIFX | EQ | 16-Mar-2022 | 557.35 | 585.00 | 585.00 | 562.40 | 562.40 | 563.50 | 568.55 | 2767 | 15.73 | 262 | 1448 | 52.33 |
DELTACORP | EQ | 16-Mar-2022 | 277.40 | 281.30 | 285.00 | 280.10 | 282.15 | 283.05 | 282.63 | 1798437 | 5082.84 | 14938 | 381227 | 21.20 |
DELTAMAGNT | EQ | 16-Mar-2022 | 69.95 | 71.85 | 72.90 | 69.35 | 72.90 | 72.05 | 72.04 | 12454 | 8.97 | 250 | 8987 | 72.16 |
DEN | EQ | 16-Mar-2022 | 39.50 | 40.05 | 40.50 | 39.35 | 39.50 | 39.60 | 39.91 | 1097656 | 438.12 | 4216 | 448299 | 40.84 |
DENORA | BE | 16-Mar-2022 | 406.70 | 410.00 | 427.00 | 410.00 | 427.00 | 426.55 | 422.08 | 5666 | 23.92 | 88 | - | - |
DESTINY | SM | 16-Mar-2022 | 11.55 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 11.10 | 18000 | 2.00 | 3 | 12000 | 66.67 |
DEVIT | EQ | 16-Mar-2022 | 123.60 | 123.00 | 129.75 | 120.10 | 126.40 | 124.55 | 126.14 | 3626 | 4.57 | 124 | 2203 | 60.76 |
DEVYANI | EQ | 16-Mar-2022 | 152.85 | 154.90 | 155.25 | 152.10 | 152.60 | 152.70 | 153.51 | 1293943 | 1986.27 | 12222 | 686943 | 53.09 |
DFMFOODS | EQ | 16-Mar-2022 | 246.35 | 248.00 | 261.00 | 248.00 | 257.75 | 256.25 | 256.18 | 111382 | 285.33 | 5553 | 45134 | 40.52 |
DGCONTENT | BE | 16-Mar-2022 | 17.45 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 38200 | 6.34 | 21 | - | - |
DHAMPURSUG | EQ | 16-Mar-2022 | 526.50 | 535.40 | 541.00 | 516.40 | 530.10 | 533.05 | 529.96 | 1187692 | 6294.32 | 30689 | 230060 | 19.37 |
DHANBANK | EQ | 16-Mar-2022 | 12.50 | 12.65 | 12.75 | 12.55 | 12.70 | 12.65 | 12.67 | 155567 | 19.71 | 746 | 116114 | 74.64 |
DHANI | EQ | 16-Mar-2022 | 72.85 | 73.80 | 73.90 | 71.20 | 71.90 | 72.15 | 72.42 | 3148211 | 2280.04 | 15614 | 1759706 | 55.90 |
DHANILOANS | N3 | 16-Mar-2022 | 996.50 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 20 | 0.20 | 1 | 20 | 100.00 |
DHANILOANS | N4 | 16-Mar-2022 | 969.75 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 3 | 0.03 | 1 | 3 | 100.00 |
DHANILOANS | N6 | 16-Mar-2022 | 969.95 | 970.01 | 970.01 | 970.00 | 970.00 | 970.00 | 970.00 | 216 | 2.10 | 5 | 216 | 100.00 |
DHANILOANS | N7 | 16-Mar-2022 | 965.00 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | 967.62 | 21 | 0.20 | 3 | 21 | 100.00 |
DHANILOANS | ND | 16-Mar-2022 | 1035.20 | 1040.00 | 1055.00 | 1040.00 | 1054.80 | 1054.80 | 1051.96 | 100 | 1.05 | 5 | 100 | 100.00 |
DHANILOANS | NG | 16-Mar-2022 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 3 | 0.03 | 1 | 3 | 100.00 |
DHANILOANS | NR | 16-Mar-2022 | 1004.00 | 965.00 | 970.00 | 960.00 | 965.00 | 965.00 | 967.71 | 35 | 0.34 | 6 | 34 | 97.14 |
DHANILOANS | NX | 16-Mar-2022 | 1005.95 | 1006.00 | 1006.00 | 1002.00 | 1002.00 | 1005.33 | 1005.44 | 71 | 0.71 | 4 | 71 | 100.00 |
DHANUKA | EQ | 16-Mar-2022 | 719.70 | 725.00 | 730.85 | 712.25 | 719.00 | 720.95 | 722.21 | 22451 | 162.14 | 2284 | 12275 | 54.67 |
DHARAMSI | EQ | 16-Mar-2022 | 339.15 | 349.00 | 349.15 | 335.25 | 341.75 | 342.40 | 341.15 | 15917 | 54.30 | 800 | 11546 | 72.54 |
DHARSUGAR | BE | 16-Mar-2022 | 20.80 | 21.30 | 21.30 | 20.00 | 20.10 | 20.15 | 20.50 | 39626 | 8.12 | 179 | - | - |
DHRUV | EQ | 16-Mar-2022 | 51.80 | 53.00 | 56.00 | 49.55 | 54.50 | 53.25 | 51.90 | 36829 | 19.11 | 474 | 23553 | 63.95 |
DHUNINV | EQ | 16-Mar-2022 | 634.05 | 634.05 | 669.85 | 623.95 | 630.00 | 632.60 | 646.87 | 2945 | 19.05 | 365 | 1027 | 34.87 |
DIAMONDYD | EQ | 16-Mar-2022 | 703.55 | 704.35 | 725.25 | 700.00 | 708.70 | 713.65 | 714.50 | 21283 | 152.07 | 2079 | 14302 | 67.20 |
DICIND | EQ | 16-Mar-2022 | 362.00 | 362.00 | 372.75 | 353.05 | 357.00 | 355.45 | 360.72 | 8110 | 29.25 | 435 | 5194 | 64.04 |
DIGISPICE | EQ | 16-Mar-2022 | 34.35 | 35.30 | 35.30 | 33.35 | 33.70 | 33.90 | 34.10 | 127159 | 43.36 | 784 | 82180 | 64.63 |
DIGJAMLMTD | EQ | 16-Mar-2022 | 187.80 | 197.15 | 197.15 | 195.75 | 197.15 | 197.15 | 197.14 | 4734 | 9.33 | 116 | 2727 | 57.60 |
DIL | SM | 16-Mar-2022 | 143.25 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 2400 | 3.27 | 2 | 2400 | 100.00 |
DISHTV | EQ | 16-Mar-2022 | 15.25 | 15.35 | 16.10 | 15.10 | 15.95 | 16.00 | 15.68 | 4891763 | 767.14 | 4639 | 3470315 | 70.94 |
DIVISLAB | EQ | 16-Mar-2022 | 4386.25 | 4422.00 | 4457.20 | 4370.00 | 4404.00 | 4402.25 | 4410.50 | 227588 | 10037.78 | 28149 | 97078 | 42.66 |
DIXON | EQ | 16-Mar-2022 | 4284.20 | 4325.00 | 4499.95 | 4322.00 | 4420.00 | 4413.20 | 4444.31 | 533766 | 23722.24 | 50361 | 95169 | 17.83 |
DKEGL | SM | 16-Mar-2022 | 46.00 | 44.70 | 44.70 | 44.50 | 44.50 | 44.50 | 44.60 | 6000 | 2.68 | 2 | 6000 | 100.00 |
DLF | EQ | 16-Mar-2022 | 341.15 | 347.80 | 356.40 | 346.50 | 355.70 | 355.50 | 351.97 | 6167428 | 21707.57 | 68675 | 1643919 | 26.65 |
DLINKINDIA | EQ | 16-Mar-2022 | 142.10 | 143.50 | 147.90 | 141.90 | 146.00 | 146.15 | 145.05 | 151497 | 219.74 | 3326 | 62809 | 41.46 |
DMART | EQ | 16-Mar-2022 | 4231.05 | 4229.75 | 4243.60 | 4153.00 | 4165.00 | 4169.55 | 4189.33 | 470355 | 19704.72 | 47213 | 261843 | 55.67 |
DNAMEDIA | BE | 16-Mar-2022 | 1.95 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 11465 | 0.23 | 13 | - | - |
DODLA | EQ | 16-Mar-2022 | 450.25 | 452.00 | 458.75 | 446.45 | 451.05 | 455.55 | 451.28 | 21111 | 95.27 | 1170 | 14894 | 70.55 |
DOLATALGO | EQ | 16-Mar-2022 | 78.25 | 78.70 | 80.85 | 78.70 | 80.20 | 79.80 | 79.73 | 38611 | 30.78 | 1214 | 24243 | 62.79 |
DOLLAR | EQ | 16-Mar-2022 | 554.95 | 570.00 | 580.00 | 558.05 | 567.75 | 565.75 | 568.20 | 69435 | 394.53 | 4497 | 28881 | 41.59 |
DONEAR | EQ | 16-Mar-2022 | 57.10 | 57.65 | 58.50 | 57.55 | 58.00 | 57.85 | 57.97 | 5791 | 3.36 | 109 | 4939 | 85.29 |
DPABHUSHAN | EQ | 16-Mar-2022 | 387.10 | 399.00 | 414.00 | 393.00 | 395.00 | 395.30 | 399.31 | 15272 | 60.98 | 515 | 7438 | 48.70 |
DPSCLTD | EQ | 16-Mar-2022 | 14.70 | 14.90 | 15.15 | 14.25 | 14.80 | 14.70 | 14.76 | 207166 | 30.57 | 755 | 123789 | 59.75 |
DPWIRES | EQ | 16-Mar-2022 | 337.30 | 336.05 | 350.00 | 336.05 | 343.85 | 343.55 | 346.23 | 6572 | 22.75 | 256 | 4182 | 63.63 |
DREDGECORP | EQ | 16-Mar-2022 | 317.10 | 329.00 | 336.85 | 327.00 | 329.85 | 330.80 | 331.45 | 227492 | 754.02 | 8218 | 49636 | 21.82 |
DRL | SM | 16-Mar-2022 | 16.25 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 66000 | 10.20 | 3 | 66000 | 100.00 |
DRREDDY | EQ | 16-Mar-2022 | 3899.85 | 3974.00 | 3974.00 | 3890.00 | 3927.45 | 3943.80 | 3924.46 | 358776 | 14080.00 | 31280 | 147084 | 41.00 |
DSPN50ETF | EQ | 16-Mar-2022 | 166.30 | 168.00 | 169.74 | 166.80 | 169.50 | 169.71 | 169.43 | 1904 | 3.23 | 159 | 1870 | 98.21 |
DSPNEWETF | EQ | 16-Mar-2022 | 188.49 | 194.00 | 194.00 | 189.00 | 191.00 | 190.90 | 190.58 | 3829 | 7.30 | 256 | 3241 | 84.64 |
DSPQ50ETF | EQ | 16-Mar-2022 | 160.76 | 165.50 | 165.50 | 161.25 | 163.45 | 162.99 | 162.83 | 10097 | 16.44 | 121 | 9698 | 96.05 |
DSSL | EQ | 16-Mar-2022 | 227.35 | 231.70 | 242.00 | 230.35 | 233.40 | 232.45 | 236.16 | 81034 | 191.37 | 5232 | 31900 | 39.37 |
DTIL | EQ | 16-Mar-2022 | 250.70 | 252.45 | 258.05 | 250.30 | 252.50 | 251.75 | 253.16 | 7259 | 18.38 | 323 | 5799 | 79.89 |
DUCON | BE | 16-Mar-2022 | 24.95 | 25.00 | 25.85 | 23.85 | 24.40 | 24.55 | 24.71 | 75314 | 18.61 | 741 | - | - |
DUDIGITAL | SM | 16-Mar-2022 | 331.50 | 331.50 | 332.00 | 331.50 | 332.00 | 331.85 | 331.69 | 4000 | 13.27 | 4 | 4000 | 100.00 |
DVL | EQ | 16-Mar-2022 | 233.25 | 239.30 | 240.80 | 234.60 | 235.20 | 237.45 | 237.42 | 14913 | 35.41 | 564 | 8669 | 58.13 |
DWARKESH | EQ | 16-Mar-2022 | 123.50 | 126.30 | 128.70 | 122.05 | 123.65 | 123.55 | 124.49 | 2945217 | 3666.41 | 31936 | 940847 | 31.94 |
DYNAMATECH | EQ | 16-Mar-2022 | 2109.45 | 2149.00 | 2149.00 | 2085.00 | 2117.95 | 2113.60 | 2110.76 | 2684 | 56.65 | 665 | 1369 | 51.01 |
DYNAMIC | SM | 16-Mar-2022 | 17.10 | 16.75 | 17.95 | 16.25 | 17.95 | 17.90 | 17.05 | 132000 | 22.50 | 62 | 86000 | 65.15 |
DYNPRO | EQ | 16-Mar-2022 | 610.05 | 608.20 | 645.00 | 608.20 | 630.65 | 629.80 | 631.64 | 128461 | 811.42 | 7388 | 51704 | 40.25 |
EASEMYTRIP | EQ | 16-Mar-2022 | 281.70 | 282.95 | 302.00 | 278.45 | 294.40 | 294.55 | 289.19 | 3809900 | 11017.78 | 48744 | 1379850 | 36.22 |
EASTSILK | BE | 16-Mar-2022 | 7.95 | 8.20 | 8.30 | 7.65 | 8.25 | 8.15 | 8.09 | 174915 | 14.15 | 462 | - | - |
EASUNREYRL | BZ | 16-Mar-2022 | 1.95 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 12716 | 0.25 | 6 | - | - |
EBANK | EQ | 16-Mar-2022 | 3750.05 | 3890.00 | 3929.96 | 3801.00 | 3801.00 | 3896.77 | 3888.05 | 30 | 1.17 | 11 | 14 | 46.67 |
EBBETF0423 | EQ | 16-Mar-2022 | 1162.61 | 1169.00 | 1169.00 | 1162.02 | 1162.40 | 1163.58 | 1163.01 | 12780 | 148.63 | 40 | 12448 | 97.40 |
EBBETF0425 | EQ | 16-Mar-2022 | 1084.91 | 1085.96 | 1085.99 | 1084.00 | 1085.00 | 1085.14 | 1085.00 | 115738 | 1255.76 | 86 | 114385 | 98.83 |
EBBETF0430 | EQ | 16-Mar-2022 | 1195.32 | 1205.00 | 1205.00 | 1190.00 | 1195.53 | 1196.00 | 1195.94 | 10017 | 119.80 | 134 | 7752 | 77.39 |
EBBETF0431 | EQ | 16-Mar-2022 | 1066.44 | 1087.00 | 1090.00 | 1065.50 | 1067.17 | 1067.18 | 1067.98 | 10456 | 111.67 | 105 | 6849 | 65.50 |
ECLERX | EQ | 16-Mar-2022 | 2441.65 | 2460.00 | 2478.55 | 2400.50 | 2450.00 | 2417.95 | 2440.56 | 19590 | 478.11 | 2308 | 10553 | 53.87 |
ECLFINANCE | NG | 16-Mar-2022 | 987.40 | 974.00 | 975.00 | 970.00 | 970.00 | 970.00 | 970.49 | 119 | 1.15 | 6 | 119 | 100.00 |
ECLFINANCE | NI | 16-Mar-2022 | 1054.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 40 | 0.42 | 1 | 40 | 100.00 |
ECLFINANCE | NJ | 16-Mar-2022 | 947.00 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 116 | 1.10 | 4 | 116 | 100.00 |
ECLFINANCE | NK | 16-Mar-2022 | 960.00 | 965.00 | 965.00 | 960.45 | 960.50 | 960.50 | 960.67 | 640 | 6.15 | 4 | 640 | 100.00 |
ECLFINANCE | NM | 16-Mar-2022 | 1017.80 | 1008.00 | 1008.00 | 1008.00 | 1008.00 | 1008.00 | 1008.00 | 50 | 0.50 | 1 | 50 | 100.00 |
ECLFINANCE | NN | 16-Mar-2022 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 5 | 0.07 | 1 | 5 | 100.00 |
ECLFINANCE | NO | 16-Mar-2022 | 995.99 | 996.00 | 996.00 | 982.50 | 982.50 | 982.50 | 984.80 | 147 | 1.45 | 2 | 147 | 100.00 |
ECLFINANCE | NP | 16-Mar-2022 | 980.00 | 978.00 | 990.00 | 978.00 | 990.00 | 990.00 | 982.29 | 175 | 1.72 | 8 | 175 | 100.00 |
ECLFINANCE | NQ | 16-Mar-2022 | 1292.66 | 1330.00 | 1330.00 | 1330.00 | 1330.00 | 1330.00 | 1330.00 | 10 | 0.13 | 1 | 10 | 100.00 |
ECLFINANCE | NR | 16-Mar-2022 | 1007.00 | 1013.20 | 1079.00 | 1007.00 | 1019.00 | 1018.92 | 1018.88 | 2767 | 28.19 | 33 | 2657 | 96.02 |
EDELWEISS | EQ | 16-Mar-2022 | 52.60 | 53.25 | 54.20 | 53.05 | 53.95 | 53.80 | 53.52 | 1015124 | 543.28 | 5055 | 564086 | 55.57 |
EDUCOMP | BZ | 16-Mar-2022 | 5.00 | 5.20 | 5.20 | 4.95 | 5.00 | 5.00 | 5.10 | 27769 | 1.41 | 106 | - | - |
EHFLNCD | N5 | 16-Mar-2022 | 969.95 | 960.00 | 960.00 | 941.50 | 941.50 | 941.50 | 946.26 | 100 | 0.95 | 4 | 100 | 100.00 |
EHFLNCD | N6 | 16-Mar-2022 | 968.00 | 972.00 | 980.00 | 970.00 | 970.00 | 970.00 | 972.26 | 96 | 0.93 | 6 | 96 | 100.00 |
EICHERMOT | EQ | 16-Mar-2022 | 2305.25 | 2338.70 | 2373.85 | 2322.40 | 2349.00 | 2357.90 | 2354.96 | 758341 | 17858.61 | 39694 | 469405 | 61.90 |
EIDPARRY | EQ | 16-Mar-2022 | 420.95 | 422.10 | 436.00 | 422.10 | 425.90 | 426.75 | 428.54 | 277629 | 1189.76 | 11165 | 115713 | 41.68 |
EIFFL | EQ | 16-Mar-2022 | 121.40 | 126.95 | 127.00 | 121.95 | 123.10 | 123.85 | 124.43 | 2245 | 2.79 | 35 | 2083 | 92.78 |
EIHAHOTELS | EQ | 16-Mar-2022 | 384.10 | 388.20 | 412.00 | 385.95 | 411.00 | 408.50 | 401.76 | 54482 | 218.89 | 2750 | 22682 | 41.63 |
EIHOTEL | EQ | 16-Mar-2022 | 123.75 | 124.40 | 129.20 | 123.75 | 128.55 | 128.40 | 126.64 | 926252 | 1172.96 | 11053 | 272085 | 29.37 |
EIMCOELECO | EQ | 16-Mar-2022 | 318.60 | 319.65 | 324.85 | 319.50 | 324.85 | 321.40 | 321.31 | 2481 | 7.97 | 166 | 1573 | 63.40 |
EKC | EQ | 16-Mar-2022 | 203.90 | 209.30 | 214.05 | 204.05 | 214.05 | 214.05 | 212.16 | 228342 | 484.45 | 2421 | 126122 | 55.23 |
ELECON | EQ | 16-Mar-2022 | 153.65 | 155.20 | 157.50 | 152.50 | 153.70 | 155.60 | 155.12 | 247610 | 384.10 | 4733 | 76250 | 30.79 |
ELECTCAST | EQ | 16-Mar-2022 | 38.80 | 39.20 | 40.30 | 38.50 | 38.95 | 39.25 | 39.36 | 776026 | 305.46 | 3754 | 322488 | 41.56 |
ELECTHERM | EQ | 16-Mar-2022 | 110.65 | 112.65 | 114.90 | 112.10 | 112.10 | 113.70 | 113.66 | 15881 | 18.05 | 502 | 9904 | 62.36 |
ELGIEQUIP | EQ | 16-Mar-2022 | 305.65 | 309.80 | 310.55 | 300.05 | 302.45 | 301.95 | 304.96 | 253669 | 773.58 | 7497 | 104030 | 41.01 |
ELGIRUBCO | EQ | 16-Mar-2022 | 31.60 | 32.25 | 32.90 | 31.60 | 31.60 | 31.75 | 32.15 | 34872 | 11.21 | 268 | 12515 | 35.89 |
EMAMILTD | EQ | 16-Mar-2022 | 483.90 | 485.85 | 487.80 | 474.50 | 477.20 | 475.95 | 477.12 | 262374 | 1251.84 | 13851 | 128816 | 49.10 |
EMAMIPAP | EQ | 16-Mar-2022 | 160.60 | 168.00 | 175.95 | 161.70 | 170.30 | 169.75 | 171.02 | 671182 | 1147.84 | 16943 | 193945 | 28.90 |
EMAMIREAL | BE | 16-Mar-2022 | 61.55 | 62.00 | 63.45 | 61.15 | 62.90 | 62.65 | 62.46 | 36952 | 23.08 | 236 | - | - |
EMBASSY | RR | 16-Mar-2022 | 379.78 | 382.40 | 382.40 | 368.10 | 376.11 | 376.30 | 375.66 | 406781 | 1528.10 | 10206 | 303223 | 74.54 |
EMKAY | EQ | 16-Mar-2022 | 102.30 | 104.70 | 109.55 | 103.90 | 108.35 | 107.30 | 106.01 | 96317 | 102.11 | 1980 | 57227 | 59.42 |
EMKAYTOOLS | SM | 16-Mar-2022 | 184.80 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1200 | 2.33 | 2 | 1200 | 100.00 |
EMMBI | EQ | 16-Mar-2022 | 93.65 | 95.00 | 96.85 | 93.35 | 95.00 | 95.30 | 95.39 | 14757 | 14.08 | 624 | 5444 | 36.89 |
ENDURANCE | EQ | 16-Mar-2022 | 1198.25 | 1225.00 | 1262.20 | 1197.00 | 1199.30 | 1208.05 | 1222.35 | 159310 | 1947.32 | 21990 | 58193 | 36.53 |
ENERGYDEV | BE | 16-Mar-2022 | 25.25 | 25.80 | 25.80 | 24.00 | 24.25 | 24.40 | 24.60 | 175817 | 43.24 | 893 | - | - |
ENGINERSIN | EQ | 16-Mar-2022 | 61.90 | 62.45 | 62.65 | 62.00 | 62.35 | 62.35 | 62.35 | 1010080 | 629.79 | 6144 | 650611 | 64.41 |
ENIL | EQ | 16-Mar-2022 | 217.40 | 223.75 | 227.00 | 213.40 | 219.80 | 218.70 | 220.09 | 206430 | 454.34 | 7831 | 88515 | 42.88 |
EPL | EQ | 16-Mar-2022 | 164.90 | 166.60 | 172.00 | 164.90 | 165.85 | 166.30 | 167.51 | 258927 | 433.72 | 6707 | 125378 | 48.42 |
EQUIPPP | EQ | 16-Mar-2022 | 73.80 | 73.80 | 81.15 | 72.50 | 76.40 | 75.75 | 76.39 | 18741 | 14.32 | 431 | 11619 | 62.00 |
EQUITAS | EQ | 16-Mar-2022 | 104.00 | 106.25 | 109.00 | 104.75 | 107.75 | 107.60 | 106.06 | 1552748 | 1646.83 | 23239 | 1019778 | 65.68 |
EQUITASBNK | EQ | 16-Mar-2022 | 51.90 | 52.90 | 54.85 | 52.50 | 53.85 | 54.05 | 53.97 | 1308465 | 706.14 | 9763 | 531455 | 40.62 |
ERFLNCDI | N3 | 16-Mar-2022 | 826.04 | 988.00 | 991.00 | 988.00 | 991.00 | 989.50 | 989.50 | 200 | 1.98 | 2 | 100 | 50.00 |
ERFLNCDI | N5 | 16-Mar-2022 | 895.80 | 871.00 | 890.80 | 871.00 | 890.80 | 890.80 | 880.07 | 431 | 3.79 | 5 | 411 | 95.36 |
ERFLNCDI | N6 | 16-Mar-2022 | 885.00 | 898.90 | 898.90 | 895.21 | 895.21 | 895.21 | 895.44 | 32 | 0.29 | 2 | 32 | 100.00 |
ERIS | EQ | 16-Mar-2022 | 706.30 | 715.00 | 731.00 | 707.35 | 727.20 | 728.80 | 722.10 | 52262 | 377.38 | 6209 | 19594 | 37.49 |
EROSMEDIA | EQ | 16-Mar-2022 | 28.40 | 28.70 | 28.95 | 27.80 | 28.40 | 28.50 | 28.30 | 472210 | 133.65 | 1897 | 305266 | 64.65 |
ESABINDIA | EQ | 16-Mar-2022 | 3349.95 | 3366.70 | 3495.00 | 3308.85 | 3336.00 | 3356.60 | 3365.99 | 4307 | 144.97 | 1218 | 1682 | 39.05 |
ESCORTS | EQ | 16-Mar-2022 | 1809.80 | 1816.90 | 1834.80 | 1806.10 | 1826.95 | 1827.35 | 1824.70 | 1457895 | 26602.19 | 37105 | 1019352 | 69.92 |
ESSARSHPNG | BE | 16-Mar-2022 | 8.35 | 8.65 | 8.65 | 8.00 | 8.30 | 8.10 | 8.26 | 113732 | 9.39 | 413 | - | - |
ESTER | EQ | 16-Mar-2022 | 121.35 | 124.00 | 128.85 | 124.00 | 127.05 | 127.65 | 126.42 | 151534 | 191.57 | 3404 | 72302 | 47.71 |
EUROBOND | SM | 16-Mar-2022 | 96.35 | 95.25 | 99.00 | 95.25 | 99.00 | 99.00 | 96.84 | 10000 | 9.68 | 5 | 8000 | 80.00 |
EVEREADY | EQ | 16-Mar-2022 | 331.05 | 337.00 | 344.00 | 335.25 | 340.95 | 342.20 | 340.53 | 712964 | 2427.85 | 7103 | 460998 | 64.66 |
EVERESTIND | EQ | 16-Mar-2022 | 632.15 | 638.20 | 660.00 | 633.80 | 640.00 | 641.45 | 645.80 | 56518 | 364.99 | 4407 | 10818 | 19.14 |
EXCEL | BE | 16-Mar-2022 | 7.60 | 7.60 | 7.95 | 7.30 | 7.75 | 7.65 | 7.75 | 105498 | 8.17 | 283 | - | - |
EXCELINDUS | EQ | 16-Mar-2022 | 1694.50 | 1728.00 | 1818.90 | 1660.00 | 1664.95 | 1672.40 | 1734.53 | 137277 | 2381.12 | 13273 | 54361 | 39.60 |
EXIDEIND | EQ | 16-Mar-2022 | 154.00 | 155.90 | 157.25 | 155.35 | 156.35 | 156.30 | 156.10 | 1643101 | 2564.96 | 17082 | 680411 | 41.41 |
EXPLEOSOL | EQ | 16-Mar-2022 | 1490.05 | 1518.60 | 1540.85 | 1470.15 | 1485.00 | 1487.90 | 1501.38 | 14302 | 214.73 | 3105 | 6590 | 46.08 |
EXXARO | EQ | 16-Mar-2022 | 112.85 | 113.65 | 116.00 | 113.00 | 113.45 | 113.55 | 114.19 | 67184 | 76.72 | 1498 | 37893 | 56.40 |
FACT | EQ | 16-Mar-2022 | 125.70 | 126.60 | 133.50 | 126.60 | 130.45 | 130.60 | 130.82 | 586075 | 766.73 | 8080 | 72056 | 12.29 |
FAIRCHEMOR | EQ | 16-Mar-2022 | 1443.75 | 1463.25 | 1476.05 | 1441.10 | 1473.00 | 1462.85 | 1456.48 | 17273 | 251.58 | 2866 | 8391 | 48.58 |
FCL | EQ | 16-Mar-2022 | 161.50 | 163.40 | 167.70 | 159.50 | 162.00 | 161.75 | 163.85 | 801225 | 1312.81 | 10751 | 192213 | 23.99 |
FCONSUMER | EQ | 16-Mar-2022 | 6.55 | 6.60 | 6.70 | 6.45 | 6.60 | 6.55 | 6.56 | 6072264 | 398.26 | 3813 | 3093482 | 50.94 |
FCSSOFT | BE | 16-Mar-2022 | 4.40 | 4.60 | 4.60 | 4.55 | 4.60 | 4.60 | 4.60 | 3680321 | 169.29 | 4872 | - | - |
FDC | EQ | 16-Mar-2022 | 262.90 | 268.00 | 268.00 | 259.45 | 261.95 | 260.75 | 261.80 | 145253 | 380.27 | 8027 | 81125 | 55.85 |
FEDERALBNK | EQ | 16-Mar-2022 | 93.45 | 94.95 | 98.70 | 94.55 | 98.30 | 98.35 | 97.17 | 23649366 | 22981.18 | 74233 | 7249670 | 30.65 |
FEL | EQ | 16-Mar-2022 | 9.05 | 9.15 | 9.30 | 8.75 | 8.95 | 8.95 | 8.93 | 1462369 | 130.52 | 2792 | 854626 | 58.44 |
FELDVR | BE | 16-Mar-2022 | 20.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 26655 | 5.30 | 74 | - | - |
FIBERWEB | EQ | 16-Mar-2022 | 42.10 | 43.00 | 43.70 | 41.00 | 42.00 | 42.05 | 42.10 | 24518 | 10.32 | 344 | 13562 | 55.31 |
FIEMIND | EQ | 16-Mar-2022 | 953.35 | 971.50 | 999.00 | 960.20 | 969.50 | 975.50 | 971.64 | 31765 | 308.64 | 4506 | 14496 | 45.64 |
FILATEX | EQ | 16-Mar-2022 | 121.45 | 122.80 | 125.00 | 120.15 | 121.00 | 121.40 | 122.68 | 246155 | 301.99 | 3064 | 105854 | 43.00 |
FINCABLES | EQ | 16-Mar-2022 | 379.60 | 384.00 | 392.00 | 377.50 | 391.00 | 389.85 | 384.26 | 197410 | 758.57 | 9759 | 94903 | 48.07 |
FINEORG | EQ | 16-Mar-2022 | 4024.20 | 4063.10 | 4081.85 | 3961.00 | 3980.00 | 3977.25 | 3998.18 | 15455 | 617.92 | 4043 | 8171 | 52.87 |
FINOPB | EQ | 16-Mar-2022 | 285.60 | 282.00 | 293.75 | 282.00 | 290.00 | 288.85 | 289.56 | 82632 | 239.27 | 3624 | 37544 | 45.44 |
FINPIPE | EQ | 16-Mar-2022 | 153.70 | 155.10 | 156.90 | 151.80 | 153.80 | 153.40 | 153.69 | 579909 | 891.28 | 21252 | 296278 | 51.09 |
FLEXITUFF | BE | 16-Mar-2022 | 24.30 | 25.50 | 25.50 | 23.20 | 25.50 | 25.30 | 25.03 | 15653 | 3.92 | 77 | - | - |
FLFL | EQ | 16-Mar-2022 | 46.60 | 46.60 | 47.40 | 44.40 | 45.35 | 45.10 | 45.85 | 505048 | 231.58 | 5089 | 287997 | 57.02 |
FLUOROCHEM | BE | 16-Mar-2022 | 2842.00 | 2848.05 | 2930.10 | 2765.00 | 2929.50 | 2924.85 | 2793.99 | 155787 | 4352.67 | 1786 | - | - |
FMGOETZE | EQ | 16-Mar-2022 | 263.35 | 264.30 | 266.30 | 263.45 | 265.20 | 265.25 | 264.76 | 346532 | 917.47 | 1269 | 312108 | 90.07 |
FMNL | EQ | 16-Mar-2022 | 8.70 | 8.75 | 9.15 | 8.70 | 8.70 | 8.75 | 8.81 | 95702 | 8.43 | 339 | 60514 | 63.23 |
FOCE | SM | 16-Mar-2022 | 237.05 | 226.00 | 239.95 | 226.00 | 239.95 | 235.30 | 235.30 | 1800 | 4.24 | 3 | 600 | 33.33 |
FOCUS | BE | 16-Mar-2022 | 101.00 | 96.40 | 101.40 | 95.95 | 101.40 | 96.75 | 97.01 | 3973 | 3.85 | 59 | - | - |
FOODSIN | EQ | 16-Mar-2022 | 85.45 | 87.00 | 87.45 | 85.50 | 86.45 | 85.90 | 86.32 | 17501 | 15.11 | 265 | 13095 | 74.82 |
FORCEMOT | EQ | 16-Mar-2022 | 1020.60 | 1048.00 | 1048.00 | 1018.00 | 1030.60 | 1031.60 | 1031.77 | 18957 | 195.59 | 2972 | 9780 | 51.59 |
FORTIS | EQ | 16-Mar-2022 | 251.75 | 253.95 | 255.00 | 246.85 | 251.75 | 253.70 | 251.47 | 2035446 | 5118.57 | 23939 | 1274206 | 62.60 |
FOSECOIND | EQ | 16-Mar-2022 | 1313.90 | 1301.00 | 1348.95 | 1275.10 | 1275.10 | 1296.45 | 1312.71 | 4137 | 54.31 | 351 | 2531 | 61.18 |
FRETAIL | EQ | 16-Mar-2022 | 43.05 | 43.05 | 43.35 | 42.10 | 42.50 | 42.25 | 42.78 | 3994415 | 1708.62 | 12596 | 1552360 | 38.86 |
FSC | EQ | 16-Mar-2022 | 57.75 | 57.75 | 59.00 | 55.30 | 56.95 | 56.25 | 56.87 | 150350 | 85.51 | 4030 | 77200 | 51.35 |
FSL | EQ | 16-Mar-2022 | 122.85 | 124.00 | 127.40 | 123.70 | 125.30 | 125.45 | 125.29 | 3361742 | 4211.98 | 25455 | 917886 | 27.30 |
GABRIEL | EQ | 16-Mar-2022 | 120.05 | 121.95 | 122.90 | 119.75 | 120.00 | 120.50 | 121.09 | 383718 | 464.65 | 6324 | 161931 | 42.20 |
GAEL | EQ | 16-Mar-2022 | 231.25 | 239.40 | 265.35 | 233.15 | 263.50 | 260.75 | 253.44 | 6952017 | 17619.37 | 84950 | 782781 | 11.26 |
GAIL | EQ | 16-Mar-2022 | 148.45 | 149.70 | 152.80 | 148.00 | 152.35 | 152.40 | 150.94 | 15249761 | 23018.40 | 65857 | 8223053 | 53.92 |
GAL | BE | 16-Mar-2022 | 4.20 | 4.30 | 4.30 | 4.00 | 4.20 | 4.15 | 4.10 | 340915 | 13.98 | 708 | - | - |
GALAXYSURF | EQ | 16-Mar-2022 | 2863.15 | 2880.00 | 2904.90 | 2861.80 | 2878.35 | 2887.50 | 2880.98 | 10723 | 308.93 | 2659 | 4036 | 37.64 |
GALLANTT | EQ | 16-Mar-2022 | 64.25 | 65.95 | 65.95 | 63.30 | 64.80 | 64.75 | 65.13 | 9653 | 6.29 | 235 | 6203 | 64.26 |
GALLISPAT | EQ | 16-Mar-2022 | 51.70 | 51.55 | 52.95 | 50.15 | 51.60 | 51.20 | 51.18 | 22148 | 11.34 | 259 | 16815 | 75.92 |
GANDHITUBE | EQ | 16-Mar-2022 | 349.30 | 353.60 | 365.30 | 344.55 | 350.00 | 354.60 | 351.38 | 1798 | 6.32 | 179 | 1066 | 59.29 |
GANECOS | EQ | 16-Mar-2022 | 709.65 | 716.05 | 727.25 | 710.05 | 723.00 | 720.10 | 717.16 | 37574 | 269.46 | 2633 | 20404 | 54.30 |
GANESHBE | EQ | 16-Mar-2022 | 103.25 | 105.25 | 109.20 | 103.40 | 105.95 | 105.50 | 106.94 | 173781 | 185.85 | 2730 | 95822 | 55.14 |
GANESHHOUC | EQ | 16-Mar-2022 | 194.90 | 199.20 | 203.00 | 195.25 | 195.50 | 196.45 | 198.41 | 33913 | 67.29 | 1069 | 21355 | 62.97 |
GANGAFORGE | EQ | 16-Mar-2022 | 10.50 | 10.75 | 11.10 | 9.45 | 9.45 | 9.45 | 9.63 | 3863460 | 372.18 | 6446 | 2488822 | 64.42 |
GANGESSECU | EQ | 16-Mar-2022 | 125.90 | 128.25 | 140.00 | 127.00 | 137.70 | 133.75 | 135.71 | 100658 | 136.60 | 3876 | 48146 | 47.83 |
GARFIBRES | EQ | 16-Mar-2022 | 2702.90 | 2750.00 | 2778.65 | 2619.80 | 2681.40 | 2678.05 | 2674.19 | 30568 | 817.45 | 4924 | 22107 | 72.32 |
GATI | EQ | 16-Mar-2022 | 139.40 | 141.10 | 142.65 | 139.15 | 139.80 | 139.95 | 140.69 | 446611 | 628.33 | 6473 | 140486 | 31.46 |
GAYAHWS | BE | 16-Mar-2022 | 0.85 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 603006 | 5.43 | 143 | - | - |
GAYAPROJ | EQ | 16-Mar-2022 | 21.75 | 22.20 | 23.10 | 21.75 | 22.15 | 22.20 | 22.16 | 1116101 | 247.36 | 1607 | 855551 | 76.66 |
GEECEE | EQ | 16-Mar-2022 | 158.50 | 161.40 | 161.70 | 156.10 | 156.70 | 156.80 | 158.99 | 66392 | 105.55 | 3242 | 24662 | 37.15 |
GEEKAYWIRE | EQ | 16-Mar-2022 | 69.70 | 69.00 | 70.95 | 68.35 | 69.80 | 69.55 | 69.61 | 5468 | 3.81 | 123 | 2818 | 51.54 |
GENCON | EQ | 16-Mar-2022 | 35.75 | 36.50 | 37.50 | 35.10 | 35.95 | 35.75 | 36.21 | 29306 | 10.61 | 316 | 15908 | 54.28 |
GENESYS | BE | 16-Mar-2022 | 516.85 | 517.00 | 542.65 | 505.00 | 542.65 | 542.65 | 534.99 | 44242 | 236.69 | 525 | - | - |
GENUSPAPER | EQ | 16-Mar-2022 | 14.60 | 15.20 | 16.00 | 14.40 | 15.05 | 15.00 | 15.22 | 3460825 | 526.58 | 6249 | 1497032 | 43.26 |
GENUSPOWER | EQ | 16-Mar-2022 | 63.00 | 64.70 | 64.70 | 62.95 | 63.30 | 63.45 | 63.56 | 299518 | 190.39 | 2854 | 127753 | 42.65 |
GEOJITFSL | EQ | 16-Mar-2022 | 61.05 | 62.95 | 63.85 | 61.85 | 63.25 | 63.15 | 62.83 | 560900 | 352.43 | 5112 | 365146 | 65.10 |
GEPIL | EQ | 16-Mar-2022 | 151.15 | 154.45 | 154.45 | 151.20 | 151.60 | 151.65 | 152.00 | 61809 | 93.95 | 1606 | 37612 | 60.85 |
GESHIP | EQ | 16-Mar-2022 | 347.75 | 349.00 | 366.00 | 349.00 | 358.20 | 361.20 | 360.84 | 421901 | 1522.38 | 12095 | 208574 | 49.44 |
GET&D | EQ | 16-Mar-2022 | 88.40 | 89.00 | 90.30 | 88.15 | 88.55 | 88.65 | 89.18 | 76700 | 68.40 | 1643 | 52172 | 68.02 |
GFLLIMITED | EQ | 16-Mar-2022 | 68.20 | 68.25 | 69.25 | 65.80 | 67.20 | 66.80 | 66.61 | 107359 | 71.51 | 1726 | 72869 | 67.87 |
GHCL | EQ | 16-Mar-2022 | 514.90 | 521.15 | 530.90 | 516.00 | 528.00 | 527.25 | 525.01 | 391403 | 2054.91 | 13222 | 122306 | 31.25 |
GICHSGFIN | EQ | 16-Mar-2022 | 135.50 | 137.00 | 138.80 | 135.70 | 136.50 | 136.90 | 137.08 | 121754 | 166.90 | 2296 | 62844 | 51.62 |
GICRE | EQ | 16-Mar-2022 | 114.25 | 114.50 | 124.90 | 114.50 | 122.50 | 122.30 | 122.57 | 9424923 | 11551.93 | 75088 | 523497 | 5.55 |
GILLANDERS | EQ | 16-Mar-2022 | 67.10 | 67.10 | 69.95 | 66.65 | 69.50 | 68.55 | 68.62 | 7844 | 5.38 | 687 | 1337 | 17.04 |
GILLETTE | EQ | 16-Mar-2022 | 4933.60 | 4999.00 | 4999.00 | 4912.20 | 4930.00 | 4933.85 | 4957.54 | 3548 | 175.89 | 1208 | 2097 | 59.10 |
GINNIFILA | EQ | 16-Mar-2022 | 43.75 | 43.90 | 45.80 | 43.90 | 45.05 | 45.20 | 45.11 | 97943 | 44.18 | 1000 | 60416 | 61.68 |
GIPCL | EQ | 16-Mar-2022 | 77.10 | 77.65 | 78.65 | 77.30 | 77.80 | 77.90 | 77.95 | 198900 | 155.05 | 1711 | 144184 | 72.49 |
GKWLIMITED | EQ | 16-Mar-2022 | 564.30 | 585.10 | 586.00 | 561.00 | 584.00 | 576.00 | 576.03 | 117 | 0.67 | 28 | 67 | 57.26 |
GLAND | EQ | 16-Mar-2022 | 3271.30 | 3304.45 | 3349.90 | 3282.15 | 3300.00 | 3303.25 | 3306.09 | 89866 | 2971.05 | 9857 | 61750 | 68.71 |
GLAXO | EQ | 16-Mar-2022 | 1570.35 | 1569.80 | 1597.85 | 1526.35 | 1575.00 | 1572.20 | 1553.72 | 72603 | 1128.05 | 9443 | 23958 | 33.00 |
GLENMARK | EQ | 16-Mar-2022 | 444.05 | 448.00 | 450.75 | 441.20 | 446.90 | 446.85 | 446.80 | 853340 | 3812.72 | 12352 | 401424 | 47.04 |
GLFL | BE | 16-Mar-2022 | 2.35 | 2.25 | 2.45 | 2.25 | 2.45 | 2.45 | 2.42 | 11121 | 0.27 | 19 | - | - |
GLOBAL | EQ | 16-Mar-2022 | 75.70 | 75.25 | 75.65 | 73.40 | 74.85 | 74.25 | 73.96 | 6717 | 4.97 | 124 | 4376 | 65.15 |
GLOBALVECT | BE | 16-Mar-2022 | 49.10 | 50.80 | 50.80 | 48.05 | 49.00 | 49.00 | 48.75 | 6261 | 3.05 | 87 | - | - |
GLOBE | EQ | 16-Mar-2022 | 10.25 | 10.50 | 11.25 | 9.80 | 11.20 | 11.10 | 10.74 | 3111103 | 333.99 | 3447 | 1426659 | 45.86 |
GLOBUSSPR | EQ | 16-Mar-2022 | 1363.25 | 1385.00 | 1392.95 | 1351.15 | 1361.80 | 1360.55 | 1370.12 | 91669 | 1255.98 | 5190 | 48046 | 52.41 |
GLS | EQ | 16-Mar-2022 | 461.45 | 464.35 | 469.35 | 457.00 | 459.45 | 458.15 | 461.89 | 148224 | 684.64 | 5885 | 104531 | 70.52 |
GMBREW | EQ | 16-Mar-2022 | 624.10 | 631.00 | 634.90 | 625.85 | 634.90 | 632.65 | 629.74 | 18227 | 114.78 | 1164 | 11482 | 62.99 |
GMDCLTD | EQ | 16-Mar-2022 | 166.45 | 168.00 | 171.50 | 162.05 | 163.00 | 163.40 | 166.39 | 3078302 | 5121.89 | 33659 | 818655 | 26.59 |
GMMPFAUDLR | EQ | 16-Mar-2022 | 4263.75 | 4297.60 | 4434.00 | 4288.50 | 4345.25 | 4358.85 | 4383.76 | 32077 | 1406.18 | 4519 | 20554 | 64.08 |
GMRINFRA | EQ | 16-Mar-2022 | 37.60 | 38.15 | 38.65 | 38.00 | 38.50 | 38.50 | 38.48 | 19650499 | 7562.10 | 37067 | 14724220 | 74.93 |
GNA | EQ | 16-Mar-2022 | 503.05 | 518.00 | 539.95 | 510.00 | 523.50 | 524.35 | 531.28 | 223358 | 1186.65 | 14909 | 55805 | 24.98 |
GNFC | EQ | 16-Mar-2022 | 697.30 | 703.60 | 720.70 | 699.45 | 706.50 | 707.75 | 709.48 | 2974945 | 21106.58 | 56647 | 588265 | 19.77 |
GOACARBON | EQ | 16-Mar-2022 | 371.35 | 374.00 | 396.00 | 372.55 | 372.55 | 374.70 | 381.68 | 83472 | 318.59 | 4998 | 29334 | 35.14 |
GOCLCORP | EQ | 16-Mar-2022 | 241.30 | 242.05 | 243.55 | 235.85 | 238.30 | 238.95 | 239.54 | 18035 | 43.20 | 592 | 11597 | 64.30 |
GOCOLORS | EQ | 16-Mar-2022 | 890.85 | 895.00 | 910.00 | 883.85 | 904.15 | 902.95 | 895.67 | 26001 | 232.88 | 2719 | 12680 | 48.77 |
GODFRYPHLP | EQ | 16-Mar-2022 | 1016.65 | 1021.75 | 1038.35 | 1013.00 | 1021.00 | 1020.90 | 1023.73 | 9274 | 94.94 | 1470 | 3853 | 41.55 |
GODHA | BE | 16-Mar-2022 | 191.35 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 4895 | 8.90 | 87 | - | - |
GODREJAGRO | EQ | 16-Mar-2022 | 474.75 | 477.15 | 482.70 | 473.50 | 475.25 | 474.85 | 476.10 | 85317 | 406.20 | 5969 | 48701 | 57.08 |
GODREJCP | EQ | 16-Mar-2022 | 724.60 | 733.00 | 750.00 | 720.00 | 747.00 | 747.25 | 735.89 | 1324407 | 9746.12 | 41486 | 672782 | 50.80 |
GODREJIND | EQ | 16-Mar-2022 | 496.25 | 498.75 | 509.80 | 486.00 | 490.00 | 489.15 | 494.70 | 190772 | 943.75 | 12400 | 113907 | 59.71 |
GODREJPROP | EQ | 16-Mar-2022 | 1470.95 | 1490.75 | 1534.75 | 1490.00 | 1526.00 | 1526.35 | 1518.76 | 972762 | 14773.91 | 36316 | 297099 | 30.54 |
GOENKA | BZ | 16-Mar-2022 | 3.60 | 3.45 | 3.60 | 3.45 | 3.45 | 3.45 | 3.46 | 411758 | 14.24 | 771 | - | - |
GOKEX | EQ | 16-Mar-2022 | 351.35 | 355.00 | 366.55 | 353.20 | 361.00 | 361.20 | 358.80 | 147542 | 529.38 | 6203 | 44522 | 30.18 |
GOKUL | EQ | 16-Mar-2022 | 35.15 | 35.85 | 36.70 | 35.05 | 36.20 | 35.90 | 35.73 | 80724 | 28.84 | 943 | 42694 | 52.89 |
GOKULAGRO | BE | 16-Mar-2022 | 69.00 | 69.95 | 70.40 | 68.75 | 69.00 | 68.95 | 69.59 | 38042 | 26.47 | 341 | - | - |
GOLDBEES | EQ | 16-Mar-2022 | 44.33 | 44.50 | 44.50 | 43.38 | 44.26 | 44.23 | 44.10 | 5549265 | 2447.41 | 32804 | 3548299 | 63.94 |
GOLDENTOBC | EQ | 16-Mar-2022 | 99.85 | 101.85 | 102.30 | 99.00 | 100.00 | 99.75 | 100.38 | 5352 | 5.37 | 235 | 2899 | 54.17 |
GOLDIAM | EQ | 16-Mar-2022 | 774.95 | 789.90 | 810.50 | 780.00 | 788.00 | 784.60 | 789.00 | 45922 | 362.32 | 3655 | 16837 | 36.66 |
GOLDSHARE | EQ | 16-Mar-2022 | 44.25 | 43.85 | 44.30 | 43.80 | 44.15 | 44.05 | 43.98 | 106141 | 46.68 | 469 | 84230 | 79.36 |
GOLDTECH | BE | 16-Mar-2022 | 63.05 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 4668 | 3.09 | 36 | - | - |
GOODLUCK | BE | 16-Mar-2022 | 299.05 | 299.05 | 303.00 | 295.00 | 300.00 | 300.60 | 300.01 | 10962 | 32.89 | 174 | - | - |
GOODYEAR | EQ | 16-Mar-2022 | 915.00 | 918.00 | 936.50 | 914.50 | 929.00 | 923.30 | 923.91 | 82042 | 758.00 | 1177 | 77499 | 94.46 |
GPIL | EQ | 16-Mar-2022 | 361.50 | 360.00 | 378.00 | 359.90 | 368.90 | 369.60 | 368.34 | 525406 | 1935.29 | 8472 | 257860 | 49.08 |
GPPL | EQ | 16-Mar-2022 | 80.75 | 81.00 | 82.15 | 80.65 | 81.65 | 81.65 | 81.62 | 337988 | 275.85 | 5522 | 217855 | 64.46 |
GPTINFRA | EQ | 16-Mar-2022 | 71.50 | 72.50 | 72.50 | 71.00 | 71.20 | 71.45 | 71.54 | 9798 | 7.01 | 170 | 5138 | 52.44 |
GRANULES | EQ | 16-Mar-2022 | 302.60 | 306.00 | 308.45 | 297.55 | 305.00 | 306.20 | 303.57 | 957826 | 2907.68 | 14038 | 152754 | 15.95 |
GRAPHITE | EQ | 16-Mar-2022 | 489.10 | 496.80 | 499.60 | 487.35 | 489.65 | 491.00 | 493.12 | 527643 | 2601.90 | 10896 | 158597 | 30.06 |
GRASIM | EQ | 16-Mar-2022 | 1564.25 | 1579.55 | 1615.85 | 1576.20 | 1603.70 | 1604.05 | 1600.25 | 1401061 | 22420.43 | 66900 | 743045 | 53.03 |
GRAUWEIL | EQ | 16-Mar-2022 | 57.65 | 58.00 | 58.75 | 57.00 | 58.50 | 58.10 | 58.15 | 248768 | 144.67 | 2458 | 140560 | 56.50 |
GRAVITA | EQ | 16-Mar-2022 | 341.10 | 345.00 | 352.10 | 330.00 | 336.80 | 333.45 | 338.22 | 229008 | 774.55 | 9347 | 137616 | 60.09 |
GREAVESCOT | EQ | 16-Mar-2022 | 164.85 | 167.40 | 167.70 | 161.35 | 163.20 | 163.05 | 163.70 | 2087244 | 3416.89 | 26194 | 778841 | 37.31 |
GREENLAM | EQ | 16-Mar-2022 | 368.65 | 370.00 | 399.20 | 370.00 | 374.40 | 375.30 | 377.94 | 24922 | 94.19 | 1898 | 15215 | 61.05 |
GREENPANEL | EQ | 16-Mar-2022 | 542.10 | 548.30 | 554.40 | 534.50 | 537.05 | 538.30 | 544.29 | 179809 | 978.68 | 11311 | 97279 | 54.10 |
GREENPLY | EQ | 16-Mar-2022 | 175.05 | 179.85 | 181.75 | 178.00 | 179.00 | 178.45 | 179.84 | 187257 | 336.76 | 2973 | 81890 | 43.73 |
GREENPOWER | BE | 16-Mar-2022 | 13.85 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 741661 | 107.54 | 1335 | - | - |
GRINDWELL | EQ | 16-Mar-2022 | 1846.15 | 1853.00 | 1879.05 | 1825.00 | 1830.10 | 1840.00 | 1843.29 | 53207 | 980.76 | 14085 | 34877 | 65.55 |
GRINFRA | EQ | 16-Mar-2022 | 1447.05 | 1470.00 | 1470.00 | 1441.60 | 1445.00 | 1446.45 | 1452.74 | 15637 | 227.16 | 3702 | 6872 | 43.95 |
GROBTEA | EQ | 16-Mar-2022 | 1046.65 | 1055.00 | 1083.00 | 983.55 | 1015.00 | 1007.30 | 1025.41 | 1511 | 15.49 | 259 | 990 | 65.52 |
GRPLTD | EQ | 16-Mar-2022 | 1401.55 | 1418.80 | 1423.70 | 1376.00 | 1410.00 | 1405.75 | 1404.83 | 1714 | 24.08 | 302 | 1035 | 60.39 |
GRSE | EQ | 16-Mar-2022 | 216.85 | 219.00 | 232.90 | 218.95 | 230.00 | 230.65 | 226.65 | 352744 | 799.51 | 9204 | 127458 | 36.13 |
GRWRHITECH | EQ | 16-Mar-2022 | 723.30 | 734.70 | 738.00 | 712.00 | 721.00 | 720.70 | 727.25 | 10041 | 73.02 | 1116 | 6995 | 69.66 |
GSCLCEMENT | EQ | 16-Mar-2022 | 41.05 | 42.25 | 43.60 | 41.30 | 42.75 | 42.70 | 42.35 | 180743 | 76.55 | 1794 | 67786 | 37.50 |
GSFC | EQ | 16-Mar-2022 | 139.70 | 140.80 | 144.00 | 140.00 | 141.65 | 142.00 | 142.00 | 2453425 | 3483.94 | 18391 | 811749 | 33.09 |
GSPL | EQ | 16-Mar-2022 | 259.30 | 260.15 | 264.60 | 253.35 | 260.55 | 262.50 | 258.59 | 2107127 | 5448.79 | 23867 | 1260413 | 59.82 |
GSS | BE | 16-Mar-2022 | 100.20 | 100.55 | 105.00 | 96.20 | 101.25 | 101.40 | 102.46 | 20736 | 21.25 | 166 | - | - |
GTL | EQ | 16-Mar-2022 | 12.95 | 13.40 | 13.45 | 12.90 | 12.95 | 12.95 | 13.04 | 936606 | 122.15 | 2597 | 630130 | 67.28 |
GTLINFRA | EQ | 16-Mar-2022 | 1.80 | 1.80 | 1.85 | 1.75 | 1.75 | 1.75 | 1.77 | 68146484 | 1207.67 | 33038 | 41071621 | 60.27 |
GTPL | EQ | 16-Mar-2022 | 181.70 | 184.40 | 188.10 | 180.65 | 180.95 | 181.60 | 184.41 | 89934 | 165.85 | 2252 | 57444 | 63.87 |
GUFICBIO | EQ | 16-Mar-2022 | 239.10 | 241.10 | 244.40 | 233.60 | 236.90 | 236.65 | 239.48 | 185609 | 444.50 | 5765 | 91372 | 49.23 |
GUJALKALI | EQ | 16-Mar-2022 | 716.85 | 727.00 | 764.80 | 727.00 | 744.00 | 746.30 | 749.26 | 738175 | 5530.85 | 25699 | 166557 | 22.56 |
GUJAPOLLO | EQ | 16-Mar-2022 | 214.85 | 219.75 | 219.75 | 215.30 | 216.60 | 216.65 | 216.80 | 1318 | 2.86 | 148 | 388 | 29.44 |
GUJGASLTD | EQ | 16-Mar-2022 | 511.05 | 520.00 | 520.00 | 501.55 | 502.25 | 502.95 | 505.93 | 1858079 | 9400.63 | 36669 | 834197 | 44.90 |
GUJRAFFIA | BE | 16-Mar-2022 | 37.80 | 37.80 | 38.40 | 36.55 | 37.00 | 37.00 | 37.56 | 1258 | 0.47 | 33 | - | - |
GULFOILLUB | EQ | 16-Mar-2022 | 455.75 | 457.50 | 459.90 | 453.15 | 453.80 | 454.55 | 455.81 | 36994 | 168.62 | 2912 | 22522 | 60.88 |
GULFPETRO | EQ | 16-Mar-2022 | 49.80 | 50.00 | 51.35 | 49.30 | 49.70 | 50.10 | 50.44 | 46930 | 23.67 | 867 | 27121 | 57.79 |
GULPOLY | BE | 16-Mar-2022 | 357.50 | 364.00 | 368.70 | 342.00 | 348.00 | 351.20 | 351.10 | 27939 | 98.09 | 739 | - | - |
HAL | EQ | 16-Mar-2022 | 1376.80 | 1395.00 | 1481.05 | 1381.10 | 1463.00 | 1462.15 | 1445.10 | 2404349 | 34745.32 | 95246 | 606190 | 25.21 |
HAPPSTMNDS | EQ | 16-Mar-2022 | 1137.15 | 1169.00 | 1197.85 | 1130.10 | 1144.00 | 1142.95 | 1157.72 | 642323 | 7436.29 | 38842 | 209768 | 32.66 |
HARRMALAYA | EQ | 16-Mar-2022 | 141.55 | 145.40 | 145.40 | 142.40 | 144.25 | 143.30 | 143.57 | 46742 | 67.11 | 1335 | 27649 | 59.15 |
HATHWAY | EQ | 16-Mar-2022 | 18.70 | 19.00 | 19.00 | 18.65 | 18.70 | 18.70 | 18.80 | 1897009 | 356.59 | 3945 | 961835 | 50.70 |
HATSUN | EQ | 16-Mar-2022 | 1165.30 | 1209.00 | 1209.00 | 1150.35 | 1195.00 | 1202.25 | 1189.59 | 69735 | 829.56 | 8861 | 15444 | 22.15 |
HAVELLS | EQ | 16-Mar-2022 | 1082.05 | 1098.00 | 1138.95 | 1096.00 | 1134.45 | 1136.35 | 1125.50 | 1669435 | 18789.45 | 54589 | 381098 | 22.83 |
HAVISHA | BE | 16-Mar-2022 | 3.15 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 3.00 | 66771 | 2.00 | 174 | - | - |
HBANKETF | EQ | 16-Mar-2022 | 352.05 | 359.10 | 360.00 | 345.05 | 356.52 | 358.70 | 357.74 | 1336 | 4.78 | 109 | 1025 | 76.72 |
HBLPOWER | EQ | 16-Mar-2022 | 63.95 | 65.00 | 65.65 | 64.20 | 64.50 | 64.35 | 64.79 | 736042 | 476.85 | 4904 | 368443 | 50.06 |
HBSL | EQ | 16-Mar-2022 | 47.80 | 49.00 | 50.90 | 46.00 | 47.90 | 47.35 | 48.48 | 21721 | 10.53 | 446 | 9182 | 42.27 |
HCC | EQ | 16-Mar-2022 | 14.90 | 15.25 | 15.30 | 14.90 | 14.95 | 14.95 | 15.05 | 4825680 | 726.37 | 5958 | 2377311 | 49.26 |
HCG | EQ | 16-Mar-2022 | 268.40 | 270.40 | 273.25 | 252.10 | 256.50 | 255.25 | 259.43 | 296123 | 768.24 | 9153 | 150644 | 50.87 |
HCL-INSYS | EQ | 16-Mar-2022 | 20.15 | 20.75 | 20.80 | 20.05 | 20.10 | 20.20 | 20.30 | 401231 | 81.44 | 2186 | 250562 | 62.45 |
HCLTECH | EQ | 16-Mar-2022 | 1176.85 | 1190.15 | 1202.95 | 1185.00 | 1197.00 | 1199.50 | 1192.73 | 1894018 | 22590.58 | 86173 | 1054971 | 55.70 |
HDFC | EQ | 16-Mar-2022 | 2240.85 | 2280.00 | 2320.00 | 2272.65 | 2302.30 | 2292.10 | 2295.62 | 3558601 | 81692.05 | 204690 | 2029590 | 57.03 |
HDFC | W3 | 16-Mar-2022 | 541.80 | 572.70 | 580.00 | 561.00 | 572.00 | 569.75 | 574.09 | 15600 | 89.56 | 25 | 13200 | 84.62 |
HDFCAMC | EQ | 16-Mar-2022 | 2132.15 | 2150.00 | 2227.00 | 2145.90 | 2207.00 | 2209.20 | 2195.20 | 480898 | 10556.65 | 32640 | 168054 | 34.95 |
HDFCBANK | EQ | 16-Mar-2022 | 1424.00 | 1447.00 | 1455.00 | 1436.20 | 1445.95 | 1448.15 | 1446.50 | 6682054 | 96656.23 | 223791 | 4412774 | 66.04 |
HDFCLIFE | EQ | 16-Mar-2022 | 504.70 | 507.05 | 521.35 | 507.05 | 517.50 | 517.30 | 515.08 | 6339842 | 32655.51 | 119666 | 3756881 | 59.26 |
HDFCMFGETF | EQ | 16-Mar-2022 | 45.73 | 45.60 | 45.60 | 45.20 | 45.54 | 45.46 | 45.41 | 322882 | 146.61 | 807 | 200126 | 61.98 |
HDFCNIFETF | EQ | 16-Mar-2022 | 178.94 | 183.00 | 189.57 | 180.00 | 182.30 | 182.03 | 181.54 | 24519 | 44.51 | 360 | 15396 | 62.79 |
HDFCSENETF | EQ | 16-Mar-2022 | 603.03 | 603.03 | 613.98 | 603.03 | 613.50 | 612.80 | 610.00 | 4391 | 26.79 | 217 | 3140 | 71.51 |
HDIL | BZ | 16-Mar-2022 | 6.45 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 184353 | 12.44 | 224 | - | - |
HEALTHY | EQ | 16-Mar-2022 | 8.35 | 8.65 | 8.65 | 8.30 | 8.38 | 8.39 | 8.37 | 38155 | 3.19 | 455 | 32230 | 84.47 |
HECPROJECT | EQ | 16-Mar-2022 | 35.60 | 35.45 | 37.35 | 35.40 | 36.00 | 36.10 | 36.64 | 1777 | 0.65 | 54 | 1385 | 77.94 |
HEG | EQ | 16-Mar-2022 | 1286.40 | 1303.00 | 1310.95 | 1266.00 | 1270.00 | 1274.35 | 1285.75 | 310026 | 3986.16 | 22493 | 97764 | 31.53 |
HEIDELBERG | EQ | 16-Mar-2022 | 196.45 | 199.90 | 204.35 | 193.10 | 200.50 | 201.45 | 198.38 | 470407 | 933.20 | 16448 | 134968 | 28.69 |
HEMIPROP | EQ | 16-Mar-2022 | 112.00 | 114.15 | 114.50 | 112.50 | 113.00 | 113.05 | 113.41 | 500487 | 567.61 | 6727 | 234860 | 46.93 |
HERANBA | EQ | 16-Mar-2022 | 665.05 | 672.30 | 677.30 | 652.05 | 656.00 | 658.15 | 662.36 | 112243 | 743.46 | 6732 | 30141 | 26.85 |
HERCULES | EQ | 16-Mar-2022 | 137.50 | 138.80 | 141.30 | 136.90 | 139.05 | 138.80 | 139.18 | 20578 | 28.64 | 935 | 10982 | 53.37 |
HERITGFOOD | EQ | 16-Mar-2022 | 321.50 | 325.50 | 335.85 | 325.00 | 329.30 | 330.70 | 330.95 | 121478 | 402.03 | 3831 | 65247 | 53.71 |
HEROMOTOCO | EQ | 16-Mar-2022 | 2318.40 | 2350.20 | 2376.50 | 2335.00 | 2368.00 | 2369.50 | 2354.49 | 493507 | 11619.58 | 34834 | 264992 | 53.70 |
HESTERBIO | EQ | 16-Mar-2022 | 2392.20 | 2380.00 | 2400.00 | 2373.35 | 2395.00 | 2390.60 | 2393.79 | 5841 | 139.82 | 870 | 4134 | 70.78 |
HEXATRADEX | EQ | 16-Mar-2022 | 165.50 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 26957 | 46.84 | 85 | 26957 | 100.00 |
HFCL | EQ | 16-Mar-2022 | 72.40 | 73.40 | 73.60 | 72.60 | 72.75 | 72.90 | 73.05 | 4713073 | 3442.67 | 15965 | 2221486 | 47.13 |
HGINFRA | EQ | 16-Mar-2022 | 534.80 | 557.00 | 597.00 | 541.00 | 589.50 | 587.60 | 583.06 | 655379 | 3821.23 | 43312 | 149713 | 22.84 |
HGS | EQ | 16-Mar-2022 | 1136.35 | 1139.00 | 1148.20 | 1118.00 | 1120.20 | 1120.60 | 1126.32 | 81846 | 921.85 | 4318 | 65580 | 80.13 |
HIKAL | EQ | 16-Mar-2022 | 381.40 | 381.50 | 396.00 | 381.50 | 393.10 | 393.80 | 392.47 | 135540 | 531.95 | 4697 | 70846 | 52.27 |
HIL | EQ | 16-Mar-2022 | 3887.80 | 3936.25 | 3969.00 | 3880.85 | 3906.00 | 3920.60 | 3919.06 | 25973 | 1017.90 | 4064 | 17454 | 67.20 |
HILTON | EQ | 16-Mar-2022 | 26.55 | 27.40 | 27.85 | 26.05 | 27.85 | 27.85 | 27.64 | 28018 | 7.74 | 180 | 24682 | 88.09 |
HIMATSEIDE | EQ | 16-Mar-2022 | 162.50 | 164.20 | 165.90 | 161.95 | 164.30 | 164.40 | 164.22 | 268192 | 440.43 | 4225 | 168786 | 62.93 |
HINDALCO | EQ | 16-Mar-2022 | 559.75 | 568.70 | 575.40 | 563.30 | 574.40 | 572.70 | 569.64 | 10485661 | 59730.00 | 151009 | 4873207 | 46.47 |
HINDCOMPOS | EQ | 16-Mar-2022 | 270.30 | 280.80 | 285.75 | 275.00 | 276.00 | 277.75 | 280.46 | 3834 | 10.75 | 334 | 2030 | 52.95 |
HINDCON | EQ | 16-Mar-2022 | 70.40 | 71.05 | 71.70 | 67.50 | 68.30 | 68.80 | 69.31 | 59103 | 40.97 | 1044 | 36163 | 61.19 |
HINDCOPPER | EQ | 16-Mar-2022 | 114.15 | 116.35 | 116.70 | 114.35 | 115.10 | 115.25 | 115.56 | 4731502 | 5467.57 | 21546 | 1814824 | 38.36 |
HINDMOTORS | EQ | 16-Mar-2022 | 11.05 | 11.30 | 11.35 | 11.00 | 11.25 | 11.10 | 11.07 | 169875 | 18.81 | 857 | 92327 | 54.35 |
HINDNATGLS | EQ | 16-Mar-2022 | 11.10 | 11.40 | 11.65 | 11.20 | 11.65 | 11.60 | 11.63 | 2639986 | 306.95 | 799 | 2425776 | 91.89 |
HINDOILEXP | EQ | 16-Mar-2022 | 216.70 | 217.00 | 219.80 | 212.80 | 214.40 | 215.35 | 215.81 | 332776 | 718.17 | 5425 | 126413 | 37.99 |
HINDPETRO | EQ | 16-Mar-2022 | 273.55 | 277.00 | 279.25 | 271.40 | 278.30 | 278.35 | 275.76 | 4897928 | 13506.60 | 45572 | 1271657 | 25.96 |
HINDUNILVR | EQ | 16-Mar-2022 | 2038.20 | 2060.00 | 2080.00 | 2032.05 | 2078.00 | 2072.15 | 2047.26 | 2808685 | 57500.99 | 116229 | 1773001 | 63.13 |
HINDZINC | EQ | 16-Mar-2022 | 305.50 | 308.00 | 313.65 | 308.00 | 310.00 | 309.95 | 310.42 | 1119742 | 3475.88 | 16465 | 642063 | 57.34 |
HIRECT | BE | 16-Mar-2022 | 183.80 | 189.80 | 189.80 | 182.10 | 185.55 | 185.70 | 186.53 | 2545 | 4.75 | 42 | - | - |
HISARMETAL | EQ | 16-Mar-2022 | 110.65 | 113.00 | 132.75 | 110.00 | 132.75 | 132.75 | 126.87 | 279228 | 354.25 | 5387 | 87954 | 31.50 |
HITECH | EQ | 16-Mar-2022 | 510.60 | 529.00 | 529.00 | 507.50 | 510.05 | 510.35 | 511.66 | 20298 | 103.86 | 797 | 15577 | 76.74 |
HITECHCORP | EQ | 16-Mar-2022 | 230.60 | 235.25 | 249.05 | 230.00 | 234.35 | 237.40 | 239.19 | 16171 | 38.68 | 663 | 10123 | 62.60 |
HITECHGEAR | EQ | 16-Mar-2022 | 211.90 | 216.65 | 222.95 | 214.65 | 220.00 | 219.95 | 219.52 | 10264 | 22.53 | 430 | 5687 | 55.41 |
HLEGLAS | EQ | 16-Mar-2022 | 5668.60 | 5778.00 | 5778.00 | 5681.85 | 5750.00 | 5710.80 | 5725.18 | 6315 | 361.55 | 1375 | 3822 | 60.52 |
HLVLTD | EQ | 16-Mar-2022 | 9.75 | 9.95 | 10.20 | 9.35 | 9.45 | 9.50 | 9.71 | 571143 | 55.48 | 623 | 360684 | 63.15 |
HMT | BZ | 16-Mar-2022 | 27.50 | 28.50 | 28.75 | 27.00 | 28.00 | 27.90 | 27.55 | 7907 | 2.18 | 57 | - | - |
HMVL | EQ | 16-Mar-2022 | 64.50 | 65.00 | 67.05 | 65.00 | 65.90 | 65.75 | 65.91 | 79336 | 52.29 | 961 | 61938 | 78.07 |
HNDFDS | EQ | 16-Mar-2022 | 1913.20 | 1892.25 | 1989.30 | 1892.25 | 1950.00 | 1969.65 | 1961.23 | 4536 | 88.96 | 1028 | 3200 | 70.55 |
HNGSNGBEES | EQ | 16-Mar-2022 | 280.64 | 282.99 | 300.81 | 282.10 | 300.03 | 300.49 | 293.76 | 10104 | 29.68 | 539 | 8182 | 80.98 |
HOMEFIRST | EQ | 16-Mar-2022 | 734.50 | 737.00 | 745.35 | 701.00 | 706.00 | 710.20 | 724.19 | 141259 | 1022.98 | 10940 | 95849 | 67.85 |
HONAUT | EQ | 16-Mar-2022 | 40238.80 | 40325.00 | 40640.00 | 39860.25 | 39998.00 | 39961.70 | 40066.51 | 1820 | 729.21 | 1254 | 626 | 34.40 |
HONDAPOWER | EQ | 16-Mar-2022 | 1214.55 | 1220.25 | 1237.00 | 1212.90 | 1230.00 | 1231.90 | 1227.64 | 1593 | 19.56 | 311 | 1044 | 65.54 |
HOTELRUGBY | BE | 16-Mar-2022 | 4.30 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 4.49 | 10500 | 0.47 | 7 | - | - |
HOVS | EQ | 16-Mar-2022 | 47.45 | 49.65 | 49.65 | 46.80 | 47.20 | 47.10 | 47.57 | 10453 | 4.97 | 352 | 6043 | 57.81 |
HPAL | EQ | 16-Mar-2022 | 380.20 | 385.00 | 386.40 | 380.00 | 383.25 | 384.35 | 383.72 | 27530 | 105.64 | 2049 | 12254 | 44.51 |
HPL | EQ | 16-Mar-2022 | 61.45 | 61.90 | 63.00 | 61.50 | 61.95 | 61.80 | 62.17 | 81030 | 50.38 | 1041 | 45818 | 56.54 |
HSCL | EQ | 16-Mar-2022 | 61.10 | 62.05 | 63.30 | 60.65 | 61.15 | 61.30 | 62.09 | 7885274 | 4895.75 | 24812 | 1626289 | 20.62 |
HSIL | EQ | 16-Mar-2022 | 289.65 | 293.80 | 318.60 | 293.80 | 318.60 | 318.60 | 315.37 | 609133 | 1921.03 | 9862 | 219948 | 36.11 |
HTMEDIA | EQ | 16-Mar-2022 | 32.70 | 33.05 | 33.85 | 32.55 | 33.00 | 32.95 | 33.07 | 526096 | 173.96 | 2407 | 300073 | 57.04 |
HUBTOWN | BE | 16-Mar-2022 | 46.80 | 47.35 | 48.00 | 45.75 | 45.80 | 45.90 | 46.67 | 51469 | 24.02 | 206 | - | - |
HUDCO | EQ | 16-Mar-2022 | 33.85 | 34.10 | 34.75 | 34.10 | 34.30 | 34.30 | 34.37 | 1483996 | 510.10 | 4577 | 927057 | 62.47 |
HUDCO | N2 | 16-Mar-2022 | 1207.00 | 1207.95 | 1208.50 | 1206.99 | 1208.00 | 1207.66 | 1207.41 | 3378 | 40.79 | 17 | 2819 | 83.45 |
HUDCO | N4 | 16-Mar-2022 | 1070.00 | 1069.99 | 1069.99 | 1066.99 | 1067.00 | 1067.00 | 1067.03 | 91 | 0.97 | 3 | 91 | 100.00 |
HUDCO | N5 | 16-Mar-2022 | 1165.00 | 1160.00 | 1165.00 | 1160.00 | 1164.90 | 1164.90 | 1164.63 | 110 | 1.28 | 3 | 110 | 100.00 |
HUDCO | N7 | 16-Mar-2022 | 1133.00 | 1133.00 | 1133.00 | 1133.00 | 1133.00 | 1133.00 | 1133.00 | 2 | 0.02 | 1 | 2 | 100.00 |
HUDCO | N8 | 16-Mar-2022 | 1220.00 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | 1 | 0.01 | 1 | 1 | 100.00 |
HUDCO | N9 | 16-Mar-2022 | 1229.49 | 1229.90 | 1230.00 | 1227.00 | 1230.00 | 1229.91 | 1229.92 | 519 | 6.38 | 23 | 412 | 79.38 |
HUDCO | ND | 16-Mar-2022 | 1255.00 | 1256.00 | 1258.90 | 1256.00 | 1258.90 | 1258.90 | 1256.97 | 75 | 0.94 | 2 | 75 | 100.00 |
HUDCO | NE | 16-Mar-2022 | 1400.00 | 1390.00 | 1394.99 | 1388.00 | 1388.16 | 1388.19 | 1389.90 | 699 | 9.72 | 19 | 644 | 92.13 |
HUHTAMAKI | EQ | 16-Mar-2022 | 152.30 | 153.15 | 173.00 | 153.15 | 159.60 | 160.40 | 166.09 | 2076641 | 3449.12 | 32982 | 495343 | 23.85 |
IBMFNIFTY | EQ | 16-Mar-2022 | 173.01 | 174.00 | 178.00 | 174.00 | 176.80 | 176.87 | 177.14 | 281 | 0.50 | 55 | 213 | 75.80 |
IBREALEST | EQ | 16-Mar-2022 | 105.95 | 107.95 | 111.00 | 105.60 | 108.50 | 108.65 | 108.13 | 12267646 | 13264.53 | 49033 | 3142436 | 25.62 |
IBUCCREDIT | N7 | 16-Mar-2022 | 989.90 | 925.00 | 984.99 | 925.00 | 984.99 | 984.99 | 946.81 | 550 | 5.21 | 2 | 550 | 100.00 |
IBUCCREDIT | N9 | 16-Mar-2022 | 960.00 | 962.20 | 979.80 | 962.20 | 979.80 | 979.80 | 969.69 | 174 | 1.69 | 3 | 100 | 57.47 |
IBULHSGFIN | EQ | 16-Mar-2022 | 156.35 | 158.50 | 160.55 | 155.10 | 156.95 | 156.90 | 157.38 | 15068574 | 23714.44 | 71120 | 2914222 | 19.34 |
IBULHSGFIN | N8 | 16-Mar-2022 | 972.00 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 979.00 | 5 | 0.05 | 1 | 5 | 100.00 |
IBULHSGFIN | NA | 16-Mar-2022 | 919.80 | 915.05 | 915.05 | 910.00 | 913.00 | 913.00 | 912.76 | 79 | 0.72 | 9 | 79 | 100.00 |
IBULHSGFIN | NE | 16-Mar-2022 | 830.43 | 786.00 | 880.00 | 786.00 | 880.00 | 879.47 | 791.34 | 2122 | 16.79 | 6 | 2122 | 100.00 |
IBULHSGFIN | NH | 16-Mar-2022 | 901.10 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 33 | 0.36 | 1 | 33 | 100.00 |
IBULHSGFIN | NY | 16-Mar-2022 | 900.00 | 900.00 | 945.85 | 900.00 | 925.45 | 925.45 | 920.63 | 26 | 0.24 | 5 | 21 | 80.77 |
ICDSLTD | BE | 16-Mar-2022 | 42.20 | 40.65 | 44.30 | 40.65 | 44.00 | 44.05 | 42.14 | 2367 | 1.00 | 29 | - | - |
ICEMAKE | EQ | 16-Mar-2022 | 95.55 | 97.95 | 105.10 | 94.50 | 105.10 | 104.45 | 101.18 | 179877 | 182.00 | 2674 | 118565 | 65.91 |
ICICI500 | EQ | 16-Mar-2022 | 23.49 | 24.00 | 24.15 | 23.23 | 23.96 | 23.91 | 23.87 | 1196277 | 285.59 | 451 | 1109293 | 92.73 |
ICICI5GSEC | EQ | 16-Mar-2022 | 50.63 | 50.60 | 50.60 | 50.00 | 50.01 | 50.01 | 50.24 | 263 | 0.13 | 16 | 42 | 15.97 |
ICICIALPLV | EQ | 16-Mar-2022 | 166.70 | 166.70 | 169.99 | 166.70 | 169.80 | 169.81 | 169.71 | 20151 | 34.20 | 230 | 18886 | 93.72 |
ICICIAUTO | EQ | 16-Mar-2022 | 101.38 | 102.00 | 103.80 | 102.00 | 103.60 | 103.60 | 103.18 | 14891 | 15.36 | 200 | 11377 | 76.40 |
ICICIB22 | EQ | 16-Mar-2022 | 47.06 | 47.20 | 47.83 | 47.08 | 47.55 | 47.65 | 47.61 | 144264 | 68.69 | 966 | 90336 | 62.62 |
ICICIBANK | EQ | 16-Mar-2022 | 697.35 | 706.90 | 711.40 | 701.25 | 706.60 | 708.00 | 706.68 | 14621688 | 103329.21 | 227926 | 8314947 | 56.87 |
ICICIBANKN | EQ | 16-Mar-2022 | 348.26 | 357.00 | 357.00 | 353.58 | 355.14 | 355.71 | 354.94 | 4572 | 16.23 | 242 | 3468 | 75.85 |
ICICIBANKP | EQ | 16-Mar-2022 | 173.55 | 178.00 | 178.18 | 176.00 | 177.74 | 177.89 | 177.60 | 26511 | 47.08 | 151 | 8573 | 32.34 |
ICICICONSU | EQ | 16-Mar-2022 | 66.78 | 66.02 | 67.99 | 66.02 | 67.68 | 67.67 | 67.68 | 301 | 0.20 | 40 | 243 | 80.73 |
ICICIFMCG | EQ | 16-Mar-2022 | 359.58 | 361.80 | 367.35 | 360.51 | 367.35 | 366.32 | 363.14 | 2054 | 7.46 | 81 | 1446 | 70.40 |
ICICIGI | EQ | 16-Mar-2022 | 1210.70 | 1220.20 | 1248.25 | 1208.60 | 1216.50 | 1219.20 | 1230.38 | 1180168 | 14520.60 | 48573 | 763341 | 64.68 |
ICICIGOLD | EQ | 16-Mar-2022 | 45.69 | 42.90 | 45.78 | 42.90 | 45.41 | 45.45 | 45.41 | 494490 | 224.56 | 2992 | 476493 | 96.36 |
ICICILIQ | EQ | 16-Mar-2022 | 999.99 | 1000.00 | 1000.01 | 999.99 | 999.99 | 999.99 | 1000.00 | 60239 | 602.39 | 106 | 60126 | 99.81 |
ICICILOVOL | EQ | 16-Mar-2022 | 132.57 | 134.97 | 135.30 | 131.10 | 135.26 | 135.25 | 135.23 | 647495 | 875.59 | 1138 | 641378 | 99.06 |
ICICIM150 | EQ | 16-Mar-2022 | 107.29 | 107.31 | 108.95 | 107.31 | 108.94 | 108.91 | 108.43 | 20592 | 22.33 | 577 | 13694 | 66.50 |
ICICIMCAP | EQ | 16-Mar-2022 | 98.37 | 100.30 | 100.50 | 98.50 | 100.19 | 100.01 | 99.63 | 10795 | 10.75 | 233 | 4743 | 43.94 |
ICICINF100 | EQ | 16-Mar-2022 | 183.26 | 187.95 | 187.95 | 183.27 | 186.70 | 185.73 | 185.58 | 25898 | 48.06 | 411 | 4429 | 17.10 |
ICICINIFTY | EQ | 16-Mar-2022 | 179.44 | 183.44 | 183.44 | 179.25 | 182.40 | 182.51 | 181.86 | 172618 | 313.92 | 3963 | 127451 | 73.83 |
ICICINV20 | EQ | 16-Mar-2022 | 94.99 | 96.29 | 96.41 | 87.70 | 96.41 | 96.37 | 95.92 | 69854 | 67.00 | 1085 | 41197 | 58.98 |
ICICINXT50 | EQ | 16-Mar-2022 | 40.41 | 41.25 | 41.40 | 40.51 | 41.40 | 41.32 | 41.10 | 58116 | 23.88 | 808 | 38641 | 66.49 |
ICICIPHARM | EQ | 16-Mar-2022 | 83.88 | 83.03 | 84.55 | 83.03 | 84.20 | 84.17 | 83.70 | 67704 | 56.67 | 122 | 15463 | 22.84 |
ICICIPRULI | EQ | 16-Mar-2022 | 458.00 | 462.50 | 470.75 | 462.00 | 469.00 | 468.50 | 465.85 | 1672222 | 7790.10 | 18539 | 1087588 | 65.04 |
ICICISENSX | EQ | 16-Mar-2022 | 617.12 | 617.12 | 618.47 | 613.51 | 617.00 | 616.23 | 616.14 | 4929 | 30.37 | 170 | 3886 | 78.84 |
ICICISILVE | EQ | 16-Mar-2022 | 69.47 | 70.90 | 70.90 | 69.13 | 69.41 | 69.39 | 69.41 | 517709 | 359.33 | 1395 | 435942 | 84.21 |
ICICITECH | EQ | 16-Mar-2022 | 359.02 | 366.20 | 366.20 | 360.55 | 365.00 | 363.66 | 363.03 | 12164 | 44.16 | 328 | 6729 | 55.32 |
ICIL | EQ | 16-Mar-2022 | 159.90 | 162.50 | 164.75 | 158.80 | 161.25 | 160.40 | 160.68 | 297967 | 478.76 | 7070 | 176992 | 59.40 |
ICRA | EQ | 16-Mar-2022 | 3734.95 | 3763.00 | 3850.00 | 3725.50 | 3796.80 | 3804.20 | 3794.85 | 2267 | 86.03 | 487 | 1322 | 58.31 |
IDBI | EQ | 16-Mar-2022 | 42.75 | 43.25 | 44.00 | 42.65 | 43.30 | 43.35 | 43.14 | 6128536 | 2643.82 | 13419 | 1818090 | 29.67 |
IDBIGOLD | EQ | 16-Mar-2022 | 4785.50 | 4612.00 | 4763.95 | 4612.00 | 4695.05 | 4729.65 | 4710.16 | 90 | 4.24 | 46 | 38 | 42.22 |
IDEA | EQ | 16-Mar-2022 | 10.00 | 10.20 | 10.35 | 10.10 | 10.30 | 10.30 | 10.22 | 110948916 | 11341.17 | 108877 | 38006278 | 34.26 |
IDFC | EQ | 16-Mar-2022 | 55.75 | 56.50 | 59.20 | 56.05 | 58.80 | 58.95 | 58.07 | 11703495 | 6796.03 | 25695 | 3986716 | 34.06 |
IDFCFIRSTB | EQ | 16-Mar-2022 | 40.70 | 41.65 | 42.20 | 41.10 | 42.05 | 42.00 | 41.58 | 21472059 | 8928.80 | 32513 | 6792003 | 31.63 |
IDFNIFTYET | EQ | 16-Mar-2022 | 175.03 | 178.00 | 178.00 | 173.32 | 177.99 | 177.99 | 177.86 | 762 | 1.36 | 17 | 695 | 91.21 |
IEX | EQ | 16-Mar-2022 | 218.60 | 220.05 | 225.45 | 220.05 | 222.80 | 222.75 | 223.06 | 6028962 | 13448.17 | 60415 | 2168799 | 35.97 |
IFBAGRO | EQ | 16-Mar-2022 | 575.30 | 576.00 | 594.95 | 575.00 | 582.45 | 579.30 | 583.48 | 7764 | 45.30 | 678 | 3960 | 51.00 |
IFBIND | EQ | 16-Mar-2022 | 846.90 | 850.00 | 896.65 | 850.00 | 876.00 | 880.35 | 875.46 | 37272 | 326.30 | 3710 | 14246 | 38.22 |
IFCI | EQ | 16-Mar-2022 | 11.80 | 12.00 | 13.30 | 12.00 | 12.55 | 12.65 | 12.53 | 16083833 | 2015.57 | 11777 | 4361862 | 27.12 |
IFCI | NH | 16-Mar-2022 | 1042.29 | 1045.00 | 1045.00 | 1038.00 | 1038.00 | 1038.33 | 1039.84 | 10913 | 113.48 | 82 | 10846 | 99.39 |
IFCI | NL | 16-Mar-2022 | 1048.45 | 1048.00 | 1048.00 | 1048.00 | 1048.00 | 1048.00 | 1048.00 | 590 | 6.18 | 11 | 590 | 100.00 |
IFGLEXPOR | EQ | 16-Mar-2022 | 261.10 | 265.75 | 273.45 | 263.55 | 268.00 | 265.70 | 267.98 | 66859 | 179.17 | 1927 | 41860 | 62.61 |
IGARASHI | EQ | 16-Mar-2022 | 347.65 | 351.00 | 363.00 | 345.00 | 360.00 | 360.15 | 352.84 | 128056 | 451.83 | 9790 | 43219 | 33.75 |
IGL | EQ | 16-Mar-2022 | 382.30 | 383.00 | 392.50 | 380.45 | 391.00 | 390.55 | 388.29 | 3218325 | 12496.57 | 45207 | 1330784 | 41.35 |
IGPL | EQ | 16-Mar-2022 | 691.30 | 701.00 | 710.00 | 698.00 | 701.00 | 700.00 | 702.55 | 21898 | 153.84 | 2079 | 9845 | 44.96 |
IIFCL | N2 | 16-Mar-2022 | 1097.99 | 1078.11 | 1078.11 | 1078.11 | 1078.11 | 1078.11 | 1078.11 | 7 | 0.08 | 1 | 7 | 100.00 |
IIFCL | N4 | 16-Mar-2022 | 1357.00 | 1369.99 | 1370.00 | 1369.00 | 1369.00 | 1369.00 | 1369.91 | 350 | 4.79 | 7 | 350 | 100.00 |
IIFL | EQ | 16-Mar-2022 | 291.90 | 295.50 | 297.90 | 287.15 | 289.75 | 288.95 | 292.71 | 913602 | 2674.20 | 11973 | 685355 | 75.02 |
IIFL | N4 | 16-Mar-2022 | 1011.05 | 1011.05 | 1011.05 | 1008.00 | 1010.00 | 1010.00 | 1009.84 | 1265 | 12.77 | 19 | 1081 | 85.45 |
IIFL | N5 | 16-Mar-2022 | 1013.00 | 1013.01 | 1015.00 | 1013.01 | 1015.00 | 1015.00 | 1013.34 | 12 | 0.12 | 2 | 12 | 100.00 |
IIFL | N6 | 16-Mar-2022 | 1005.90 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 43 | 0.43 | 1 | 43 | 100.00 |
IIFL | NE | 16-Mar-2022 | 980.00 | 970.00 | 993.80 | 933.10 | 978.05 | 978.05 | 964.66 | 400 | 3.86 | 13 | 390 | 97.50 |
IIFL | NF | 16-Mar-2022 | 968.90 | 970.00 | 970.00 | 968.00 | 969.50 | 968.95 | 969.14 | 334 | 3.24 | 11 | 334 | 100.00 |
IIFL | NH | 16-Mar-2022 | 1001.86 | 1002.00 | 1002.00 | 1000.00 | 1000.00 | 1000.00 | 1000.50 | 846 | 8.46 | 17 | 846 | 100.00 |
IIFL | NJ | 16-Mar-2022 | 950.10 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 25 | 0.25 | 1 | 25 | 100.00 |
IIFL | NL | 16-Mar-2022 | 928.90 | 950.00 | 950.00 | 923.13 | 934.00 | 933.77 | 941.16 | 1084 | 10.20 | 22 | 984 | 90.77 |
IIFLSEC | EQ | 16-Mar-2022 | 84.70 | 87.80 | 90.45 | 81.90 | 87.30 | 87.75 | 87.97 | 357982 | 314.90 | 4616 | 190511 | 53.22 |
IIFLWAM | EQ | 16-Mar-2022 | 1501.45 | 1509.00 | 1522.80 | 1492.60 | 1500.85 | 1501.35 | 1501.35 | 76493 | 1148.43 | 2918 | 66069 | 86.37 |
IIHFL | N4 | 16-Mar-2022 | 972.00 | 971.00 | 983.20 | 971.00 | 983.20 | 983.20 | 981.29 | 665 | 6.53 | 5 | 615 | 92.48 |
IIHFL | N5 | 16-Mar-2022 | 987.99 | 975.12 | 975.20 | 975.11 | 975.20 | 975.20 | 975.12 | 51 | 0.50 | 3 | 51 | 100.00 |
IIHFL | N7 | 16-Mar-2022 | 949.00 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 10 | 0.09 | 1 | 10 | 100.00 |
IIHFL | N9 | 16-Mar-2022 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IIHFL | NC | 16-Mar-2022 | 875.00 | 876.51 | 902.00 | 876.51 | 890.00 | 888.85 | 900.83 | 1152 | 10.38 | 8 | 1151 | 99.91 |
IITL | EQ | 16-Mar-2022 | 71.70 | 70.05 | 74.90 | 70.05 | 74.90 | 70.70 | 72.53 | 993 | 0.72 | 35 | 135 | 13.60 |
IL&FSENGG | BZ | 16-Mar-2022 | 14.40 | 14.55 | 14.95 | 13.70 | 13.70 | 13.75 | 13.86 | 31825 | 4.41 | 135 | - | - |
IL&FSTRANS | BZ | 16-Mar-2022 | 5.20 | 5.20 | 5.45 | 5.20 | 5.30 | 5.35 | 5.41 | 131619 | 7.12 | 198 | - | - |
IMAGICAA | EQ | 16-Mar-2022 | 15.15 | 15.45 | 15.90 | 15.05 | 15.30 | 15.20 | 15.34 | 212870 | 32.65 | 798 | 132553 | 62.27 |
IMFA | EQ | 16-Mar-2022 | 403.55 | 413.00 | 432.90 | 407.50 | 417.90 | 418.25 | 422.60 | 232714 | 983.44 | 7496 | 121046 | 52.01 |
IMPAL | EQ | 16-Mar-2022 | 770.00 | 778.60 | 778.80 | 763.50 | 770.00 | 770.10 | 767.94 | 1839 | 14.12 | 84 | 1416 | 77.00 |
IMPEXFERRO | EQ | 16-Mar-2022 | 1.40 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 802 | 0.01 | 3 | 802 | 100.00 |
INCREDIBLE | BE | 16-Mar-2022 | 23.20 | 24.25 | 24.30 | 23.20 | 24.25 | 24.25 | 24.02 | 9675 | 2.32 | 47 | - | - |
INDBANK | EQ | 16-Mar-2022 | 23.70 | 23.85 | 24.20 | 23.40 | 23.65 | 23.65 | 23.70 | 42078 | 9.97 | 436 | 26200 | 62.27 |
INDHOTEL | EQ | 16-Mar-2022 | 201.75 | 203.80 | 211.80 | 201.75 | 211.50 | 210.80 | 207.78 | 8051450 | 16729.45 | 40353 | 4304598 | 53.46 |
INDIACEM | EQ | 16-Mar-2022 | 205.85 | 209.00 | 214.90 | 206.85 | 211.70 | 212.35 | 211.13 | 4152862 | 8768.07 | 31579 | 711997 | 17.14 |
INDIAGLYCO | EQ | 16-Mar-2022 | 875.85 | 889.00 | 902.00 | 874.05 | 889.00 | 891.35 | 887.95 | 107942 | 958.47 | 4833 | 44875 | 41.57 |
INDIAMART | EQ | 16-Mar-2022 | 4351.85 | 4414.40 | 4523.60 | 4366.05 | 4471.55 | 4464.60 | 4454.25 | 123918 | 5519.62 | 15019 | 24212 | 19.54 |
INDIANB | EQ | 16-Mar-2022 | 148.70 | 150.10 | 152.25 | 148.60 | 151.30 | 151.25 | 150.64 | 1362779 | 2052.83 | 10079 | 327172 | 24.01 |
INDIANCARD | BE | 16-Mar-2022 | 259.65 | 252.25 | 269.00 | 252.25 | 266.05 | 267.50 | 265.83 | 528 | 1.40 | 16 | - | - |
INDIANHUME | EQ | 16-Mar-2022 | 184.00 | 186.00 | 190.85 | 186.00 | 189.80 | 189.60 | 188.69 | 34485 | 65.07 | 785 | 20060 | 58.17 |
INDIGO | EQ | 16-Mar-2022 | 1832.55 | 1866.00 | 1923.75 | 1866.00 | 1900.00 | 1899.80 | 1895.43 | 1552404 | 29424.76 | 64956 | 169571 | 10.92 |
INDIGOPNTS | EQ | 16-Mar-2022 | 1623.70 | 1650.00 | 1652.10 | 1617.00 | 1629.95 | 1624.90 | 1636.66 | 25129 | 411.28 | 3412 | 9419 | 37.48 |
INDIGRID | IV | 16-Mar-2022 | 144.90 | 145.01 | 145.99 | 143.71 | 143.75 | 144.03 | 144.63 | 463489 | 670.34 | 1444 | 409112 | 88.27 |
INDIGRID | NJ | 16-Mar-2022 | 1094.00 | 1097.00 | 1097.00 | 1097.00 | 1097.00 | 1097.00 | 1097.00 | 600 | 6.58 | 2 | 600 | 100.00 |
INDIGRID | NL | 16-Mar-2022 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 100 | 1.06 | 2 | 100 | 100.00 |
INDLMETER | BE | 16-Mar-2022 | 15.75 | 15.45 | 16.30 | 15.05 | 15.50 | 15.60 | 15.49 | 5265 | 0.82 | 81 | - | - |
INDNIPPON | EQ | 16-Mar-2022 | 451.70 | 460.20 | 463.00 | 451.90 | 459.00 | 456.50 | 454.73 | 76892 | 349.65 | 3309 | 56191 | 73.08 |
INDOCO | EQ | 16-Mar-2022 | 374.90 | 382.00 | 387.00 | 379.85 | 385.00 | 385.45 | 383.23 | 70175 | 268.93 | 3997 | 38889 | 55.42 |
INDORAMA | EQ | 16-Mar-2022 | 65.95 | 67.80 | 67.80 | 65.05 | 65.50 | 65.55 | 66.19 | 197184 | 130.52 | 1811 | 103362 | 52.42 |
INDOSOLAR | BZ | 16-Mar-2022 | 2.45 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 90561 | 2.31 | 119 | - | - |
INDOSTAR | EQ | 16-Mar-2022 | 226.75 | 226.80 | 238.15 | 226.30 | 233.60 | 234.40 | 232.13 | 186072 | 431.93 | 4659 | 72122 | 38.76 |
INDOTECH | EQ | 16-Mar-2022 | 220.65 | 225.00 | 227.00 | 219.15 | 222.00 | 223.20 | 222.08 | 9153 | 20.33 | 270 | 6514 | 71.17 |
INDOTHAI | BE | 16-Mar-2022 | 295.75 | 300.00 | 300.00 | 286.50 | 290.00 | 294.40 | 293.71 | 4762 | 13.99 | 67 | - | - |
INDOWIND | BE | 16-Mar-2022 | 21.05 | 21.05 | 22.10 | 20.50 | 21.50 | 21.25 | 21.44 | 205257 | 44.00 | 1372 | - | - |
INDRAMEDCO | EQ | 16-Mar-2022 | 62.80 | 63.45 | 63.80 | 62.85 | 63.30 | 63.20 | 63.26 | 93078 | 58.88 | 1575 | 58106 | 62.43 |
INDSWFTLAB | EQ | 16-Mar-2022 | 67.50 | 68.25 | 69.10 | 65.90 | 66.70 | 66.95 | 67.30 | 107321 | 72.23 | 1521 | 73469 | 68.46 |
INDSWFTLTD | BE | 16-Mar-2022 | 12.45 | 12.15 | 12.45 | 11.85 | 11.95 | 11.90 | 12.11 | 15645 | 1.89 | 102 | - | - |
INDTERRAIN | EQ | 16-Mar-2022 | 47.95 | 48.35 | 49.80 | 48.20 | 49.10 | 49.00 | 49.06 | 124901 | 61.27 | 1630 | 70737 | 56.63 |
INDUSINDBK | EQ | 16-Mar-2022 | 896.65 | 912.00 | 936.00 | 911.55 | 926.00 | 928.65 | 926.54 | 5705364 | 52862.21 | 96516 | 1566365 | 27.45 |
INDUSTOWER | EQ | 16-Mar-2022 | 209.60 | 213.80 | 216.30 | 211.50 | 214.55 | 214.45 | 214.23 | 3464634 | 7422.15 | 46772 | 1909278 | 55.11 |
INEOSSTYRO | EQ | 16-Mar-2022 | 959.30 | 964.95 | 978.00 | 962.00 | 968.95 | 966.70 | 968.09 | 27771 | 268.85 | 2418 | 18989 | 68.38 |
INFIBEAM | EQ | 16-Mar-2022 | 21.05 | 21.15 | 21.40 | 20.80 | 21.05 | 21.00 | 21.09 | 17265634 | 3641.23 | 10202 | 13019535 | 75.41 |
INFOBEAN | EQ | 16-Mar-2022 | 685.20 | 699.00 | 798.90 | 689.70 | 755.00 | 761.15 | 761.00 | 345066 | 2625.95 | 14844 | 94861 | 27.49 |
INFOMEDIA | BE | 16-Mar-2022 | 3.70 | 3.65 | 3.85 | 3.65 | 3.85 | 3.85 | 3.85 | 1705 | 0.07 | 4 | - | - |
INFRABEES | EQ | 16-Mar-2022 | 493.99 | 501.99 | 505.00 | 496.06 | 501.95 | 502.76 | 500.92 | 2883 | 14.44 | 128 | 2506 | 86.92 |
INFY | EQ | 16-Mar-2022 | 1839.30 | 1865.00 | 1893.95 | 1849.00 | 1889.00 | 1889.40 | 1874.83 | 5233979 | 98128.20 | 154465 | 3133488 | 59.87 |
INGERRAND | EQ | 16-Mar-2022 | 1495.95 | 1534.95 | 1572.05 | 1451.75 | 1469.00 | 1467.85 | 1512.22 | 101893 | 1540.84 | 14787 | 17978 | 17.64 |
INNOVATIVE | SM | 16-Mar-2022 | 6.60 | 6.65 | 6.75 | 6.35 | 6.45 | 6.45 | 6.50 | 78000 | 5.07 | 24 | 57000 | 73.08 |
INOXLEISUR | EQ | 16-Mar-2022 | 410.65 | 417.60 | 420.00 | 405.50 | 413.20 | 408.30 | 410.50 | 1052502 | 4320.51 | 32996 | 443488 | 42.14 |
INOXWIND | EQ | 16-Mar-2022 | 107.85 | 108.60 | 109.85 | 105.50 | 108.80 | 109.10 | 107.72 | 313438 | 337.62 | 4770 | 177000 | 56.47 |
INSECTICID | EQ | 16-Mar-2022 | 619.00 | 622.60 | 626.80 | 617.45 | 620.00 | 620.90 | 622.52 | 11834 | 73.67 | 485 | 7594 | 64.17 |
INSPIRISYS | BE | 16-Mar-2022 | 62.95 | 59.85 | 66.05 | 59.85 | 66.05 | 66.05 | 61.60 | 60055 | 37.00 | 255 | - | - |
INTELLECT | EQ | 16-Mar-2022 | 713.80 | 726.00 | 772.00 | 720.00 | 763.25 | 761.80 | 754.65 | 949473 | 7165.18 | 30247 | 296615 | 31.24 |
INTENTECH | EQ | 16-Mar-2022 | 75.50 | 77.85 | 77.90 | 74.80 | 75.80 | 75.35 | 76.37 | 67536 | 51.58 | 1223 | 47825 | 70.81 |
INTLCONV | EQ | 16-Mar-2022 | 78.95 | 80.50 | 80.50 | 74.95 | 75.00 | 75.25 | 77.08 | 959152 | 739.31 | 7490 | 374060 | 39.00 |
INVENTURE | EQ | 16-Mar-2022 | 4.30 | 4.40 | 4.50 | 4.10 | 4.10 | 4.10 | 4.18 | 27462306 | 1147.93 | 7502 | 14559467 | 53.02 |
IOB | EQ | 16-Mar-2022 | 17.90 | 18.05 | 18.15 | 17.85 | 17.90 | 17.95 | 18.03 | 1608086 | 289.92 | 4135 | 711766 | 44.26 |
IOC | EQ | 16-Mar-2022 | 119.00 | 120.30 | 122.60 | 119.45 | 121.80 | 121.95 | 120.58 | 10117835 | 12200.02 | 62101 | 4777926 | 47.22 |
IOLCP | EQ | 16-Mar-2022 | 401.00 | 406.00 | 421.65 | 405.00 | 406.00 | 406.70 | 413.38 | 470442 | 1944.69 | 16330 | 123140 | 26.18 |
IONEXCHANG | EQ | 16-Mar-2022 | 1704.75 | 1729.90 | 1737.35 | 1703.45 | 1706.20 | 1708.00 | 1716.92 | 7942 | 136.36 | 2096 | 5492 | 69.15 |
IPCALAB | EQ | 16-Mar-2022 | 993.15 | 998.40 | 1005.00 | 969.05 | 1000.50 | 1000.10 | 991.78 | 366323 | 3633.10 | 25212 | 158394 | 43.24 |
IPL | EQ | 16-Mar-2022 | 272.50 | 276.00 | 279.65 | 271.10 | 277.00 | 277.05 | 276.59 | 791196 | 2188.39 | 5222 | 691018 | 87.34 |
IRB | EQ | 16-Mar-2022 | 221.00 | 224.70 | 227.10 | 221.10 | 225.45 | 225.15 | 223.98 | 1124523 | 2518.72 | 12078 | 480966 | 42.77 |
IRBINVIT | IV | 16-Mar-2022 | 52.86 | 53.25 | 53.25 | 52.50 | 52.80 | 52.91 | 52.97 | 413119 | 218.81 | 648 | 369760 | 89.50 |
IRCON | EQ | 16-Mar-2022 | 41.20 | 41.60 | 41.60 | 41.10 | 41.25 | 41.20 | 41.25 | 591068 | 243.81 | 3874 | 327302 | 55.37 |
IRCTC | EQ | 16-Mar-2022 | 756.40 | 768.00 | 773.60 | 764.40 | 767.15 | 768.25 | 768.05 | 2456680 | 18868.46 | 65574 | 988719 | 40.25 |
IREDA | N4 | 16-Mar-2022 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 893 | 9.82 | 1 | 893 | 100.00 |
IREDA | N5 | 16-Mar-2022 | 1230.12 | 1220.00 | 1234.99 | 1220.00 | 1234.99 | 1234.99 | 1224.69 | 1470 | 18.00 | 10 | 1100 | 74.83 |
IREDA | N6 | 16-Mar-2022 | 1351.00 | 1365.01 | 1370.00 | 1365.00 | 1370.00 | 1370.00 | 1367.20 | 500 | 6.84 | 10 | 400 | 80.00 |
IREDA | N7 | 16-Mar-2022 | 1230.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | EQ | 16-Mar-2022 | 22.15 | 22.25 | 22.35 | 22.10 | 22.30 | 22.25 | 22.21 | 4423308 | 982.31 | 7855 | 2085653 | 47.15 |
IRFC | N2 | 16-Mar-2022 | 1194.67 | 1209.70 | 1209.70 | 1199.00 | 1199.00 | 1199.00 | 1199.05 | 505 | 6.06 | 6 | 500 | 99.01 |
IRFC | N4 | 16-Mar-2022 | 1170.00 | 1162.50 | 1162.50 | 1152.10 | 1152.10 | 1157.10 | 1159.68 | 8 | 0.09 | 4 | 2 | 25.00 |
IRFC | N7 | 16-Mar-2022 | 1140.60 | 1141.80 | 1141.80 | 1141.80 | 1141.80 | 1141.80 | 1141.80 | 10 | 0.11 | 1 | 10 | 100.00 |
IRFC | N8 | 16-Mar-2022 | 1559.00 | 1301.00 | 1301.05 | 1301.00 | 1301.05 | 1301.05 | 1301.00 | 110 | 1.43 | 4 | 110 | 100.00 |
IRFC | N9 | 16-Mar-2022 | 1160.01 | 1189.00 | 1189.00 | 1145.41 | 1145.41 | 1145.41 | 1186.38 | 532 | 6.31 | 4 | 532 | 100.00 |
IRFC | NA | 16-Mar-2022 | 1307.50 | 1338.00 | 1338.00 | 1316.00 | 1316.00 | 1316.00 | 1321.29 | 21 | 0.28 | 3 | 21 | 100.00 |
IRFC | NJ | 16-Mar-2022 | 1225.00 | 1231.00 | 1233.55 | 1231.00 | 1233.55 | 1233.55 | 1232.51 | 1329 | 16.38 | 27 | 1129 | 84.95 |
IRFC | NO | 16-Mar-2022 | 1253.75 | 1254.00 | 1254.00 | 1254.00 | 1254.00 | 1254.00 | 1254.00 | 499 | 6.26 | 2 | 499 | 100.00 |
IRIS | EQ | 16-Mar-2022 | 106.50 | 110.95 | 112.00 | 105.10 | 107.05 | 108.20 | 108.71 | 11387 | 12.38 | 584 | 6974 | 61.25 |
IRISDOREME | EQ | 16-Mar-2022 | 176.20 | 184.00 | 184.00 | 173.00 | 173.20 | 175.00 | 178.66 | 1106 | 1.98 | 106 | 783 | 70.80 |
ISEC | EQ | 16-Mar-2022 | 599.10 | 603.20 | 611.10 | 598.00 | 602.00 | 600.15 | 604.58 | 804783 | 4865.59 | 13379 | 638381 | 79.32 |
ISFT | EQ | 16-Mar-2022 | 198.25 | 203.85 | 207.00 | 199.00 | 200.35 | 200.90 | 202.42 | 29319 | 59.35 | 740 | 20424 | 69.66 |
ISGEC | EQ | 16-Mar-2022 | 547.80 | 553.20 | 564.35 | 550.00 | 559.40 | 558.65 | 555.44 | 81120 | 450.58 | 3052 | 43838 | 54.04 |
ISMTLTD | BE | 16-Mar-2022 | 60.10 | 59.90 | 59.90 | 57.10 | 58.00 | 57.95 | 58.02 | 242537 | 140.72 | 515 | - | - |
ITC | EQ | 16-Mar-2022 | 237.85 | 240.00 | 243.00 | 239.10 | 242.40 | 242.60 | 240.65 | 21629521 | 52051.02 | 132633 | 13145841 | 60.78 |
ITDC | EQ | 16-Mar-2022 | 341.60 | 345.15 | 354.95 | 343.35 | 347.00 | 347.70 | 348.88 | 17217 | 60.07 | 1282 | 6809 | 39.55 |
ITDCEM | EQ | 16-Mar-2022 | 61.65 | 62.10 | 65.85 | 62.10 | 64.95 | 64.90 | 64.39 | 793673 | 511.03 | 5842 | 429953 | 54.17 |
ITI | EQ | 16-Mar-2022 | 95.80 | 97.90 | 100.00 | 96.25 | 96.90 | 97.25 | 97.72 | 360039 | 351.81 | 5846 | 55786 | 15.49 |
IVC | BE | 16-Mar-2022 | 7.10 | 6.85 | 7.20 | 6.75 | 7.15 | 7.05 | 6.94 | 208153 | 14.45 | 463 | - | - |
IVP | EQ | 16-Mar-2022 | 161.60 | 160.00 | 167.00 | 160.00 | 162.60 | 164.80 | 164.03 | 20919 | 34.31 | 665 | 11430 | 54.64 |
IVZINGOLD | EQ | 16-Mar-2022 | 4617.25 | 4617.00 | 4618.05 | 4570.10 | 4580.00 | 4615.80 | 4613.67 | 228 | 10.52 | 24 | 216 | 94.74 |
IVZINNIFTY | EQ | 16-Mar-2022 | 1812.75 | 1860.00 | 1940.00 | 1846.60 | 1846.60 | 1846.60 | 1866.91 | 105 | 1.96 | 23 | 75 | 71.43 |
IWEL | EQ | 16-Mar-2022 | 671.65 | 704.90 | 705.20 | 676.25 | 705.20 | 705.20 | 697.77 | 934 | 6.52 | 80 | 567 | 60.71 |
IZMO | EQ | 16-Mar-2022 | 84.45 | 86.15 | 86.60 | 84.10 | 84.80 | 84.80 | 85.02 | 35836 | 30.47 | 452 | 26878 | 75.00 |
J&KBANK | EQ | 16-Mar-2022 | 34.05 | 34.90 | 34.90 | 34.30 | 34.50 | 34.50 | 34.58 | 1071305 | 370.47 | 3630 | 479637 | 44.77 |
JAGRAN | EQ | 16-Mar-2022 | 64.65 | 65.00 | 66.90 | 64.45 | 65.00 | 64.95 | 65.05 | 185843 | 120.89 | 2927 | 125216 | 67.38 |
JAGSNPHARM | EQ | 16-Mar-2022 | 245.35 | 245.40 | 252.90 | 245.00 | 245.40 | 245.80 | 247.04 | 66804 | 165.03 | 4701 | 31928 | 47.79 |
JAIBALAJI | EQ | 16-Mar-2022 | 47.50 | 47.90 | 49.25 | 45.25 | 46.40 | 46.65 | 47.42 | 74122 | 35.15 | 789 | 42476 | 57.31 |
JAICORPLTD | EQ | 16-Mar-2022 | 110.65 | 112.80 | 113.40 | 111.35 | 111.90 | 112.00 | 112.41 | 787312 | 885.02 | 6779 | 165666 | 21.04 |
JAINAM | SM | 16-Mar-2022 | 163.45 | 157.05 | 158.00 | 155.30 | 155.50 | 155.75 | 156.57 | 18000 | 28.18 | 9 | 10000 | 55.56 |
JAINSTUDIO | BZ | 16-Mar-2022 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1 | 0.00 | 1 | - | - |
JAIPURKURT | EQ | 16-Mar-2022 | 70.00 | 68.60 | 73.40 | 68.00 | 68.00 | 68.65 | 69.58 | 2207 | 1.54 | 68 | 1569 | 71.09 |
JALAN | SM | 16-Mar-2022 | 13.45 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | 12.88 | 15000 | 1.93 | 5 | 15000 | 100.00 |
JAMNAAUTO | EQ | 16-Mar-2022 | 102.60 | 104.00 | 104.65 | 101.65 | 103.50 | 103.70 | 103.19 | 487905 | 503.48 | 6313 | 187196 | 38.37 |
JASH | EQ | 16-Mar-2022 | 500.85 | 510.00 | 510.00 | 492.00 | 502.00 | 501.00 | 501.45 | 4153 | 20.83 | 188 | 3401 | 81.89 |
JAYAGROGN | EQ | 16-Mar-2022 | 223.30 | 225.90 | 231.00 | 221.05 | 227.00 | 226.35 | 225.63 | 54222 | 122.34 | 1743 | 28819 | 53.15 |
JAYBARMARU | EQ | 16-Mar-2022 | 150.10 | 151.20 | 153.55 | 151.20 | 152.70 | 153.05 | 152.64 | 21270 | 32.47 | 510 | 14915 | 70.12 |
JAYNECOIND | EQ | 16-Mar-2022 | 24.80 | 25.00 | 26.00 | 24.90 | 24.90 | 24.95 | 25.25 | 36383 | 9.19 | 213 | 23316 | 64.08 |
JAYSREETEA | EQ | 16-Mar-2022 | 95.60 | 95.60 | 99.95 | 95.60 | 97.90 | 98.20 | 97.99 | 60200 | 58.99 | 1652 | 32235 | 53.55 |
JBCHEPHARM | EQ | 16-Mar-2022 | 1571.85 | 1577.25 | 1589.00 | 1550.00 | 1560.00 | 1563.65 | 1562.61 | 100255 | 1566.59 | 6474 | 63837 | 63.67 |
JBFIND | BE | 16-Mar-2022 | 15.75 | 16.00 | 16.40 | 15.55 | 15.95 | 15.75 | 15.87 | 174470 | 27.69 | 294 | - | - |
JBMA | EQ | 16-Mar-2022 | 456.35 | 464.90 | 472.30 | 451.35 | 456.00 | 456.70 | 463.92 | 89542 | 415.40 | 3783 | 44361 | 49.54 |
JCHAC | EQ | 16-Mar-2022 | 1841.00 | 1850.25 | 1904.00 | 1842.00 | 1851.90 | 1874.55 | 1875.26 | 12308 | 230.81 | 3014 | 5603 | 45.52 |
JETAIRWAYS | BZ | 16-Mar-2022 | 89.00 | 87.30 | 92.00 | 87.00 | 90.85 | 90.50 | 89.22 | 49962 | 44.58 | 1000 | - | - |
JETFREIGHT | EQ | 16-Mar-2022 | 68.20 | 69.00 | 70.45 | 67.00 | 67.00 | 67.40 | 68.21 | 7649 | 5.22 | 206 | 4227 | 55.26 |
JHS | EQ | 16-Mar-2022 | 23.95 | 24.85 | 24.85 | 24.10 | 24.55 | 24.50 | 24.30 | 90654 | 22.03 | 475 | 67097 | 74.01 |
JINDALPHOT | EQ | 16-Mar-2022 | 265.10 | 268.00 | 271.95 | 251.85 | 252.00 | 251.85 | 253.84 | 146833 | 372.72 | 2876 | 88326 | 60.15 |
JINDALPOLY | EQ | 16-Mar-2022 | 1202.60 | 1229.90 | 1300.00 | 1226.00 | 1272.00 | 1278.50 | 1267.29 | 307391 | 3895.53 | 21617 | 93265 | 30.34 |
JINDALSAW | EQ | 16-Mar-2022 | 87.45 | 88.45 | 89.05 | 87.50 | 88.25 | 88.05 | 88.29 | 551497 | 486.90 | 4579 | 205986 | 37.35 |
JINDALSTEL | EQ | 16-Mar-2022 | 452.50 | 456.50 | 471.90 | 454.10 | 466.55 | 465.10 | 463.85 | 7602106 | 35262.16 | 75555 | 1982667 | 26.08 |
JINDRILL | EQ | 16-Mar-2022 | 217.85 | 224.95 | 225.00 | 218.30 | 220.00 | 222.75 | 222.03 | 167332 | 371.52 | 5853 | 71890 | 42.96 |
JINDWORLD | EQ | 16-Mar-2022 | 305.85 | 314.95 | 314.95 | 304.75 | 308.95 | 308.45 | 311.67 | 160138 | 499.11 | 3734 | 69457 | 43.37 |
JISLDVREQS | EQ | 16-Mar-2022 | 20.95 | 21.20 | 21.40 | 20.65 | 21.15 | 21.10 | 21.09 | 10571 | 2.23 | 126 | 9051 | 85.62 |
JISLJALEQS | EQ | 16-Mar-2022 | 40.30 | 41.00 | 41.15 | 39.80 | 40.60 | 40.70 | 40.37 | 2624784 | 1059.53 | 3458 | 1728091 | 65.84 |
JITFINFRA | BE | 16-Mar-2022 | 123.45 | 127.80 | 127.80 | 122.00 | 123.05 | 123.60 | 124.05 | 19620 | 24.34 | 185 | - | - |
JKCEMENT | EQ | 16-Mar-2022 | 2303.20 | 2349.00 | 2510.45 | 2325.00 | 2499.00 | 2486.40 | 2431.41 | 629933 | 15316.26 | 41878 | 153287 | 24.33 |
JKIL | EQ | 16-Mar-2022 | 167.80 | 169.50 | 173.00 | 167.85 | 169.30 | 169.90 | 169.48 | 68934 | 116.83 | 1856 | 33358 | 48.39 |
JKLAKSHMI | EQ | 16-Mar-2022 | 441.65 | 450.00 | 450.90 | 426.15 | 442.95 | 442.40 | 436.05 | 640690 | 2793.71 | 33326 | 149588 | 23.35 |
JKPAPER | EQ | 16-Mar-2022 | 279.25 | 284.00 | 311.90 | 281.10 | 308.20 | 306.90 | 300.09 | 12647410 | 37953.73 | 134396 | 1896281 | 14.99 |
JKTYRE | EQ | 16-Mar-2022 | 106.30 | 107.60 | 108.05 | 105.50 | 107.00 | 107.10 | 106.54 | 822143 | 875.92 | 10280 | 394819 | 48.02 |
JMA | EQ | 16-Mar-2022 | 71.95 | 73.95 | 73.95 | 68.85 | 69.70 | 70.15 | 70.55 | 30058 | 21.21 | 644 | 15594 | 51.88 |
JMCPROJECT | EQ | 16-Mar-2022 | 82.95 | 83.40 | 84.35 | 82.75 | 83.50 | 83.20 | 83.24 | 61208 | 50.95 | 1117 | 39171 | 64.00 |
JMFINANCIL | EQ | 16-Mar-2022 | 64.60 | 65.05 | 65.80 | 64.60 | 65.55 | 65.50 | 65.26 | 735798 | 480.21 | 4444 | 484974 | 65.91 |
JOCIL | EQ | 16-Mar-2022 | 167.40 | 171.75 | 172.55 | 165.50 | 167.60 | 166.65 | 167.62 | 17793 | 29.82 | 429 | 12895 | 72.47 |
JPASSOCIAT | EQ | 16-Mar-2022 | 9.15 | 9.30 | 9.45 | 8.70 | 8.95 | 8.95 | 9.09 | 10386199 | 943.90 | 5949 | 6081393 | 58.55 |
JPINFRATEC | EQ | 16-Mar-2022 | 3.15 | 3.20 | 3.25 | 3.15 | 3.20 | 3.20 | 3.19 | 1725612 | 55.09 | 2246 | 961270 | 55.71 |
JPOLYINVST | EQ | 16-Mar-2022 | 232.80 | 230.00 | 244.40 | 227.10 | 233.00 | 233.60 | 238.00 | 8078 | 19.23 | 424 | 4643 | 57.48 |
JPPOWER | EQ | 16-Mar-2022 | 6.95 | 6.95 | 7.15 | 6.95 | 7.05 | 7.10 | 7.05 | 22100706 | 1557.50 | 25734 | 12403423 | 56.12 |
JSL | EQ | 16-Mar-2022 | 175.75 | 179.25 | 182.75 | 178.25 | 179.60 | 179.85 | 181.04 | 957391 | 1733.23 | 14177 | 379106 | 39.60 |
JSLHISAR | EQ | 16-Mar-2022 | 340.80 | 344.15 | 349.50 | 340.65 | 343.70 | 344.50 | 344.78 | 152635 | 526.25 | 6201 | 73536 | 48.18 |
JSWENERGY | BE | 16-Mar-2022 | 309.10 | 311.00 | 314.65 | 303.50 | 309.65 | 307.55 | 306.93 | 164017 | 503.42 | 4402 | - | - |
JSWHL | EQ | 16-Mar-2022 | 4028.20 | 4066.25 | 4120.00 | 4000.00 | 4040.25 | 4048.45 | 4061.34 | 995 | 40.41 | 170 | 606 | 60.90 |
JSWISPL | EQ | 16-Mar-2022 | 32.25 | 32.70 | 33.30 | 32.15 | 32.45 | 32.40 | 32.71 | 1407109 | 460.20 | 3283 | 771095 | 54.80 |
JSWSTEEL | EQ | 16-Mar-2022 | 641.15 | 648.65 | 662.75 | 647.50 | 655.70 | 655.25 | 654.78 | 3150421 | 20628.47 | 46170 | 723242 | 22.96 |
JTEKTINDIA | EQ | 16-Mar-2022 | 72.15 | 72.55 | 74.00 | 72.55 | 73.75 | 73.45 | 73.47 | 124962 | 91.80 | 1964 | 94318 | 75.48 |
JTLINFRA | EQ | 16-Mar-2022 | 219.65 | 218.00 | 225.00 | 218.00 | 219.50 | 219.15 | 222.08 | 24097 | 53.51 | 607 | 17610 | 73.08 |
JUBLFOOD | EQ | 16-Mar-2022 | 2524.05 | 2559.10 | 2588.50 | 2535.00 | 2560.45 | 2563.45 | 2566.71 | 1751143 | 44946.76 | 107106 | 662667 | 37.84 |
JUBLINDS | EQ | 16-Mar-2022 | 496.65 | 511.55 | 515.00 | 501.00 | 506.50 | 504.60 | 507.66 | 18147 | 92.13 | 1632 | 9549 | 52.62 |
JUBLINGREA | EQ | 16-Mar-2022 | 462.95 | 472.75 | 498.00 | 467.55 | 494.20 | 493.95 | 486.37 | 1443906 | 7022.75 | 22356 | 527358 | 36.52 |
JUBLPHARMA | EQ | 16-Mar-2022 | 403.50 | 410.05 | 412.40 | 403.00 | 406.00 | 405.45 | 407.44 | 88314 | 359.83 | 5491 | 45566 | 51.60 |
JUNIORBEES | EQ | 16-Mar-2022 | 416.82 | 438.70 | 438.70 | 410.58 | 426.00 | 426.20 | 423.89 | 79293 | 336.12 | 5493 | 57001 | 71.89 |
JUSTDIAL | EQ | 16-Mar-2022 | 746.75 | 761.00 | 769.40 | 751.20 | 756.00 | 755.60 | 758.17 | 221279 | 1677.66 | 8352 | 72935 | 32.96 |
JYOTHYLAB | EQ | 16-Mar-2022 | 145.15 | 146.45 | 147.55 | 143.00 | 144.05 | 144.20 | 144.47 | 269617 | 389.52 | 4599 | 159846 | 59.29 |
JYOTISTRUC | BZ | 16-Mar-2022 | 18.60 | 18.60 | 19.25 | 18.50 | 18.60 | 18.65 | 18.75 | 32097 | 6.02 | 94 | - | - |
KABRAEXTRU | EQ | 16-Mar-2022 | 472.70 | 487.95 | 490.00 | 474.95 | 478.30 | 479.50 | 483.29 | 24768 | 119.70 | 1327 | 14034 | 56.66 |
KAJARIACER | EQ | 16-Mar-2022 | 1007.15 | 1018.00 | 1040.00 | 1005.00 | 1028.90 | 1027.85 | 1025.40 | 149341 | 1531.34 | 11192 | 74569 | 49.93 |
KAKATCEM | EQ | 16-Mar-2022 | 221.15 | 222.15 | 231.00 | 222.15 | 227.45 | 226.15 | 225.33 | 19850 | 44.73 | 753 | 10775 | 54.28 |
KALPATPOWR | EQ | 16-Mar-2022 | 373.45 | 376.00 | 378.30 | 366.25 | 369.40 | 368.10 | 371.18 | 110775 | 411.17 | 5514 | 55324 | 49.94 |
KALYANIFRG | BE | 16-Mar-2022 | 173.35 | 177.40 | 177.40 | 170.00 | 176.95 | 177.00 | 171.11 | 2753 | 4.71 | 35 | - | - |
KALYANKJIL | EQ | 16-Mar-2022 | 60.25 | 60.70 | 61.20 | 60.55 | 60.90 | 60.70 | 60.82 | 271658 | 165.23 | 2555 | 133521 | 49.15 |
KAMATHOTEL | EQ | 16-Mar-2022 | 61.80 | 62.65 | 63.70 | 60.15 | 62.05 | 62.50 | 62.34 | 190661 | 118.85 | 3283 | 81775 | 42.89 |
KAMDHENU | EQ | 16-Mar-2022 | 199.80 | 203.00 | 205.45 | 202.25 | 203.00 | 204.10 | 204.03 | 16473 | 33.61 | 534 | 10684 | 64.86 |
KANANIIND | BE | 16-Mar-2022 | 23.00 | 23.00 | 23.50 | 21.85 | 23.40 | 22.65 | 22.23 | 332179 | 73.83 | 495 | - | - |
KANORICHEM | EQ | 16-Mar-2022 | 122.00 | 124.95 | 126.70 | 119.05 | 123.00 | 124.05 | 123.53 | 34004 | 42.00 | 206 | 30417 | 89.45 |
KANPRPLA | EQ | 16-Mar-2022 | 131.35 | 135.20 | 135.20 | 130.10 | 130.50 | 131.30 | 131.90 | 4107 | 5.42 | 180 | 2675 | 65.13 |
KANSAINER | EQ | 16-Mar-2022 | 458.05 | 460.15 | 466.10 | 446.00 | 446.10 | 448.60 | 454.39 | 215511 | 979.26 | 10768 | 102743 | 47.67 |
KAPSTON | BE | 16-Mar-2022 | 106.85 | 107.05 | 107.30 | 101.55 | 102.90 | 103.25 | 103.28 | 5261 | 5.43 | 78 | - | - |
KARMAENG | BE | 16-Mar-2022 | 36.50 | 38.20 | 38.25 | 34.70 | 35.10 | 35.10 | 36.14 | 10672 | 3.86 | 117 | - | - |
KARURVYSYA | EQ | 16-Mar-2022 | 45.95 | 46.80 | 47.45 | 46.50 | 47.25 | 47.15 | 46.96 | 1697709 | 797.22 | 5958 | 957688 | 56.41 |
KAUSHALYA | BE | 16-Mar-2022 | 3.95 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 27234 | 1.12 | 47 | - | - |
KAVVERITEL | BE | 16-Mar-2022 | 11.20 | 11.50 | 11.50 | 10.65 | 10.65 | 10.65 | 10.83 | 45290 | 4.91 | 203 | - | - |
KAYA | EQ | 16-Mar-2022 | 353.60 | 359.50 | 359.95 | 352.00 | 353.90 | 354.65 | 355.61 | 17658 | 62.79 | 832 | 9093 | 51.50 |
KBCGLOBAL | EQ | 16-Mar-2022 | 10.40 | 10.65 | 10.95 | 10.25 | 10.70 | 10.75 | 10.49 | 7899804 | 828.43 | 4098 | 5407201 | 68.45 |
KCP | EQ | 16-Mar-2022 | 114.00 | 116.00 | 118.50 | 115.05 | 116.75 | 116.90 | 116.77 | 159067 | 185.75 | 3188 | 95174 | 59.83 |
KCPSUGIND | EQ | 16-Mar-2022 | 27.40 | 27.85 | 28.05 | 27.15 | 27.25 | 27.35 | 27.56 | 485911 | 133.90 | 2230 | 159314 | 32.79 |
KDDL | EQ | 16-Mar-2022 | 833.00 | 837.50 | 852.45 | 834.00 | 840.00 | 840.70 | 841.93 | 9868 | 83.08 | 624 | 8257 | 83.67 |
KEC | EQ | 16-Mar-2022 | 407.35 | 417.40 | 417.45 | 398.00 | 400.00 | 400.30 | 402.75 | 320001 | 1288.81 | 13285 | 161715 | 50.54 |
KECL | EQ | 16-Mar-2022 | 23.80 | 24.95 | 24.95 | 24.10 | 24.95 | 24.95 | 24.95 | 141051 | 35.19 | 298 | 99182 | 70.32 |
KEERTI | EQ | 16-Mar-2022 | 19.60 | 20.45 | 20.45 | 18.85 | 19.35 | 19.05 | 19.24 | 6722 | 1.29 | 62 | 3184 | 47.37 |
KEI | EQ | 16-Mar-2022 | 1023.70 | 1028.85 | 1038.10 | 1000.00 | 1004.95 | 1004.25 | 1005.65 | 562843 | 5660.20 | 18915 | 442203 | 78.57 |
KELLTONTEC | EQ | 16-Mar-2022 | 87.15 | 88.35 | 90.85 | 88.00 | 89.40 | 88.60 | 89.06 | 368063 | 327.79 | 5184 | 182259 | 49.52 |
KENNAMET | EQ | 16-Mar-2022 | 2072.85 | 2099.00 | 2099.00 | 2064.95 | 2075.00 | 2071.00 | 2082.14 | 4066 | 84.66 | 1044 | 2243 | 55.16 |
KERNEX | BE | 16-Mar-2022 | 173.15 | 171.00 | 176.00 | 164.50 | 164.50 | 165.10 | 167.08 | 22317 | 37.29 | 185 | - | - |
KESORAMIND | EQ | 16-Mar-2022 | 51.00 | 51.50 | 52.60 | 51.20 | 51.95 | 51.85 | 51.91 | 603942 | 313.48 | 3221 | 287838 | 47.66 |
KEYFINSERV | EQ | 16-Mar-2022 | 111.60 | 115.90 | 115.90 | 108.30 | 109.50 | 109.25 | 110.45 | 8430 | 9.31 | 264 | 5696 | 67.57 |
KHADIM | EQ | 16-Mar-2022 | 236.55 | 242.50 | 243.05 | 235.10 | 236.20 | 238.00 | 240.15 | 39666 | 95.26 | 1677 | 20893 | 52.67 |
KHAICHEM | EQ | 16-Mar-2022 | 127.30 | 130.25 | 131.00 | 121.40 | 127.00 | 127.90 | 127.16 | 286731 | 364.60 | 6547 | 160095 | 55.83 |
KHAITANLTD | BE | 16-Mar-2022 | 36.70 | 36.00 | 38.30 | 36.00 | 38.20 | 37.95 | 37.69 | 1800 | 0.68 | 25 | - | - |
KHANDSE | BE | 16-Mar-2022 | 20.20 | 19.50 | 20.70 | 19.20 | 19.95 | 19.80 | 19.44 | 3991 | 0.78 | 18 | - | - |
KHFM | SM | 16-Mar-2022 | 55.25 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3100 | 1.63 | 1 | 3100 | 100.00 |
KICL | EQ | 16-Mar-2022 | 1555.20 | 1590.00 | 1596.00 | 1574.00 | 1587.20 | 1575.40 | 1586.95 | 2281 | 36.20 | 136 | 2047 | 89.74 |
KILITCH | BE | 16-Mar-2022 | 184.30 | 183.90 | 185.00 | 179.00 | 183.55 | 179.45 | 181.14 | 1647 | 2.98 | 37 | - | - |
KIMS | EQ | 16-Mar-2022 | 1331.10 | 1332.00 | 1355.55 | 1315.10 | 1331.45 | 1331.85 | 1332.59 | 69584 | 927.27 | 10764 | 31273 | 44.94 |
KINGFA | EQ | 16-Mar-2022 | 1092.80 | 1122.00 | 1175.00 | 1082.95 | 1096.00 | 1098.30 | 1107.07 | 6176 | 68.37 | 796 | 3463 | 56.07 |
KIOCL | EQ | 16-Mar-2022 | 226.10 | 226.50 | 232.25 | 224.15 | 228.00 | 229.10 | 228.66 | 79927 | 182.76 | 6624 | 19529 | 24.43 |
KIRIINDUS | EQ | 16-Mar-2022 | 505.40 | 510.30 | 539.00 | 507.30 | 533.70 | 530.00 | 528.55 | 567103 | 2997.44 | 16980 | 243154 | 42.88 |
KIRLFER | EQ | 16-Mar-2022 | 192.85 | 195.05 | 222.85 | 195.05 | 220.85 | 219.85 | 216.92 | 2035562 | 4415.61 | 48485 | 422305 | 20.75 |
KIRLOSBROS | EQ | 16-Mar-2022 | 281.10 | 285.30 | 308.00 | 282.20 | 301.20 | 302.00 | 297.43 | 34769 | 103.42 | 1782 | 16468 | 47.36 |
KIRLOSENG | EQ | 16-Mar-2022 | 134.75 | 135.50 | 140.45 | 135.20 | 136.00 | 136.30 | 137.41 | 139433 | 191.60 | 3017 | 70531 | 50.58 |
KIRLOSIND | EQ | 16-Mar-2022 | 1518.95 | 1521.00 | 1625.00 | 1513.35 | 1620.00 | 1611.90 | 1591.64 | 19571 | 311.50 | 2457 | 10350 | 52.88 |
KITEX | EQ | 16-Mar-2022 | 236.90 | 240.50 | 243.00 | 237.00 | 237.35 | 237.55 | 239.60 | 205266 | 491.81 | 4828 | 56807 | 27.67 |
KKCL | EQ | 16-Mar-2022 | 206.90 | 208.95 | 212.00 | 208.00 | 209.55 | 209.30 | 209.28 | 36349 | 76.07 | 1133 | 23317 | 64.15 |
KMSUGAR | EQ | 16-Mar-2022 | 32.60 | 33.20 | 33.50 | 32.50 | 32.95 | 32.90 | 32.92 | 480551 | 158.19 | 2494 | 182862 | 38.05 |
KNRCON | EQ | 16-Mar-2022 | 287.60 | 290.95 | 294.50 | 284.60 | 288.00 | 286.05 | 289.48 | 863470 | 2499.54 | 31910 | 481326 | 55.74 |
KOKUYOCMLN | EQ | 16-Mar-2022 | 59.75 | 60.95 | 61.35 | 60.10 | 61.00 | 60.85 | 60.68 | 53221 | 32.30 | 785 | 32403 | 60.88 |
KOLTEPATIL | EQ | 16-Mar-2022 | 283.70 | 287.00 | 290.50 | 283.20 | 286.50 | 287.15 | 286.84 | 204803 | 587.45 | 6482 | 59106 | 28.86 |
KOPRAN | EQ | 16-Mar-2022 | 292.75 | 294.90 | 299.90 | 291.00 | 292.40 | 292.45 | 295.64 | 100547 | 297.26 | 3667 | 34044 | 33.86 |
KOTAKALPHA | EQ | 16-Mar-2022 | 33.36 | 35.30 | 35.30 | 33.39 | 33.70 | 33.69 | 33.58 | 212165 | 71.24 | 303 | 138194 | 65.14 |
KOTAKBANK | EQ | 16-Mar-2022 | 1733.75 | 1760.00 | 1774.80 | 1752.75 | 1758.00 | 1760.50 | 1763.79 | 2927241 | 51630.27 | 86273 | 1635223 | 55.86 |
KOTAKBKETF | EQ | 16-Mar-2022 | 353.00 | 358.37 | 361.36 | 358.15 | 360.72 | 360.13 | 359.77 | 226877 | 816.24 | 1736 | 206595 | 91.06 |
KOTAKGOLD | EQ | 16-Mar-2022 | 44.04 | 44.04 | 44.04 | 43.31 | 44.00 | 43.98 | 43.91 | 555790 | 244.06 | 1360 | 476978 | 85.82 |
KOTAKIT | EQ | 16-Mar-2022 | 35.71 | 36.60 | 36.60 | 35.72 | 36.35 | 36.12 | 36.10 | 81076 | 29.27 | 492 | 12084 | 14.90 |
KOTAKMID50 | EQ | 16-Mar-2022 | 76.06 | 77.50 | 79.20 | 77.06 | 77.66 | 77.48 | 78.49 | 837 | 0.66 | 52 | 363 | 43.37 |
KOTAKNIFTY | EQ | 16-Mar-2022 | 176.10 | 183.83 | 183.83 | 177.90 | 179.25 | 179.21 | 178.71 | 23602 | 42.18 | 360 | 13131 | 55.64 |
KOTAKNV20 | EQ | 16-Mar-2022 | 97.21 | 97.50 | 98.70 | 96.60 | 97.75 | 97.92 | 97.71 | 7159 | 7.00 | 257 | 5228 | 73.03 |
KOTAKPSUBK | EQ | 16-Mar-2022 | 261.42 | 263.90 | 267.79 | 262.80 | 263.85 | 264.16 | 265.03 | 12966 | 34.36 | 173 | 8049 | 62.08 |
KOTARISUG | EQ | 16-Mar-2022 | 39.80 | 39.95 | 40.75 | 39.30 | 40.65 | 40.40 | 40.06 | 323535 | 129.61 | 2875 | 132459 | 40.94 |
KOTHARIPET | EQ | 16-Mar-2022 | 95.75 | 99.00 | 99.85 | 95.65 | 97.00 | 96.80 | 97.03 | 92751 | 89.99 | 2970 | 46456 | 50.09 |
KOTHARIPRO | EQ | 16-Mar-2022 | 143.10 | 151.80 | 157.40 | 143.10 | 157.40 | 156.75 | 151.98 | 493554 | 750.11 | 7228 | 160511 | 32.52 |
KOTYARK | SM | 16-Mar-2022 | 264.50 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | 6000 | 16.66 | 14 | 6000 | 100.00 |
KOVAI | EQ | 16-Mar-2022 | 1583.25 | 1603.25 | 1611.95 | 1560.10 | 1600.00 | 1598.80 | 1589.48 | 2691 | 42.77 | 296 | 1378 | 51.21 |
KPIGLOBAL | EQ | 16-Mar-2022 | 450.40 | 460.00 | 470.00 | 451.25 | 457.25 | 460.45 | 461.54 | 43127 | 199.05 | 3491 | 15184 | 35.21 |
KPITTECH | EQ | 16-Mar-2022 | 561.15 | 571.90 | 579.40 | 566.00 | 576.00 | 576.75 | 573.33 | 1070459 | 6137.28 | 39601 | 444400 | 41.51 |
KPRMILL | EQ | 16-Mar-2022 | 608.50 | 615.00 | 625.60 | 608.00 | 614.00 | 614.00 | 616.92 | 360537 | 2224.23 | 29983 | 228357 | 63.34 |
KRBL | EQ | 16-Mar-2022 | 203.00 | 205.00 | 208.00 | 205.00 | 206.40 | 206.10 | 206.90 | 213729 | 442.21 | 3602 | 100948 | 47.23 |
KREBSBIO | EQ | 16-Mar-2022 | 151.65 | 155.00 | 155.00 | 151.10 | 151.20 | 151.55 | 152.40 | 9983 | 15.21 | 296 | 5780 | 57.90 |
KRIDHANINF | BE | 16-Mar-2022 | 5.95 | 6.10 | 6.15 | 5.70 | 5.90 | 5.75 | 5.87 | 68488 | 4.02 | 147 | - | - |
KRISHANA | EQ | 16-Mar-2022 | 207.60 | 208.00 | 218.00 | 208.00 | 211.70 | 210.20 | 213.62 | 12703 | 27.14 | 523 | 4499 | 35.42 |
KRITI | EQ | 16-Mar-2022 | 104.35 | 107.85 | 109.95 | 104.40 | 107.30 | 107.95 | 107.50 | 57107 | 61.39 | 1086 | 34037 | 59.60 |
KRSNAA | EQ | 16-Mar-2022 | 539.50 | 548.80 | 548.80 | 537.00 | 543.00 | 540.50 | 540.93 | 58569 | 316.82 | 2814 | 42431 | 72.45 |
KSB | EQ | 16-Mar-2022 | 1143.05 | 1160.00 | 1165.00 | 1123.05 | 1132.50 | 1133.45 | 1137.50 | 19084 | 217.08 | 3207 | 6999 | 36.67 |
KSCL | EQ | 16-Mar-2022 | 510.70 | 514.00 | 525.80 | 510.85 | 522.00 | 522.25 | 519.58 | 120425 | 625.70 | 6476 | 64049 | 53.19 |
KSL | EQ | 16-Mar-2022 | 297.05 | 298.55 | 304.90 | 298.05 | 304.90 | 300.95 | 300.78 | 53435 | 160.72 | 2971 | 33469 | 62.63 |
KSOLVES | SM | 16-Mar-2022 | 350.50 | 357.00 | 357.00 | 351.00 | 353.00 | 352.25 | 352.79 | 6800 | 23.99 | 17 | 4800 | 70.59 |
KTKBANK | EQ | 16-Mar-2022 | 57.45 | 58.05 | 58.35 | 57.75 | 58.15 | 58.05 | 58.05 | 779185 | 452.32 | 2553 | 470203 | 60.35 |
KUANTUM | EQ | 16-Mar-2022 | 86.60 | 88.95 | 94.90 | 86.50 | 89.70 | 90.20 | 90.32 | 564729 | 510.04 | 7781 | 191244 | 33.86 |
L&TFH | EQ | 16-Mar-2022 | 64.65 | 65.85 | 66.90 | 65.50 | 66.60 | 66.60 | 66.26 | 5649439 | 3743.54 | 16846 | 1999204 | 35.39 |
L&TFINANCE | N8 | 16-Mar-2022 | 999.99 | 1001.00 | 1008.90 | 1000.00 | 1008.90 | 1008.90 | 1000.59 | 57 | 0.57 | 5 | 57 | 100.00 |
L&TFINANCE | NA | 16-Mar-2022 | 1298.00 | 1297.00 | 1297.00 | 1297.00 | 1297.00 | 1297.00 | 1297.00 | 100 | 1.30 | 1 | 100 | 100.00 |
L&TFINANCE | NE | 16-Mar-2022 | 1034.78 | 1045.00 | 1045.55 | 1045.00 | 1045.55 | 1045.55 | 1045.01 | 102 | 1.07 | 3 | 102 | 100.00 |
L&TFINANCE | NG | 16-Mar-2022 | 1130.00 | 1125.00 | 1125.00 | 1122.00 | 1122.00 | 1123.50 | 1123.50 | 8 | 0.09 | 2 | 0 | 0.00 |
L&TFINANCE | NW | 16-Mar-2022 | 1075.00 | 1084.00 | 1102.10 | 1084.00 | 1085.00 | 1085.00 | 1092.72 | 995 | 10.87 | 21 | 681 | 68.44 |
L&TFINANCE | NY | 16-Mar-2022 | 1022.10 | 1023.10 | 1023.10 | 1016.26 | 1021.10 | 1021.10 | 1019.90 | 104 | 1.06 | 7 | 102 | 98.08 |
L&TFINANCE | Y3 | 16-Mar-2022 | 1000.00 | 1001.00 | 1001.00 | 1000.00 | 1000.00 | 1000.00 | 1000.12 | 25 | 0.25 | 3 | 25 | 100.00 |
L&TFINANCE | Y5 | 16-Mar-2022 | 1046.13 | 1100.00 | 1100.00 | 1043.20 | 1043.20 | 1043.20 | 1071.60 | 100 | 1.07 | 2 | 100 | 100.00 |
L&TFINANCE | Y9 | 16-Mar-2022 | 1063.81 | 1074.00 | 1074.00 | 1069.00 | 1073.75 | 1073.75 | 1073.55 | 160 | 1.72 | 6 | 160 | 100.00 |
LAGNAM | EQ | 16-Mar-2022 | 85.95 | 88.75 | 90.20 | 88.50 | 89.40 | 89.25 | 89.64 | 36811 | 33.00 | 408 | 26223 | 71.24 |
LAKPRE | BZ | 16-Mar-2022 | 6.55 | 6.65 | 6.70 | 6.25 | 6.25 | 6.25 | 6.60 | 7369 | 0.49 | 23 | - | - |
LALPATHLAB | EQ | 16-Mar-2022 | 2618.55 | 2670.00 | 2709.00 | 2635.60 | 2702.00 | 2699.40 | 2681.43 | 162576 | 4359.37 | 17855 | 57947 | 35.64 |
LAMBODHARA | EQ | 16-Mar-2022 | 94.30 | 97.85 | 97.95 | 93.05 | 95.95 | 94.20 | 95.01 | 14387 | 13.67 | 658 | 7201 | 50.05 |
LAOPALA | EQ | 16-Mar-2022 | 358.45 | 361.80 | 368.00 | 359.45 | 361.15 | 362.55 | 363.65 | 134055 | 487.50 | 8081 | 25801 | 19.25 |
LASA | EQ | 16-Mar-2022 | 42.75 | 43.70 | 44.45 | 42.75 | 43.10 | 43.00 | 43.36 | 111269 | 48.25 | 2699 | 76828 | 69.05 |
LATENTVIEW | EQ | 16-Mar-2022 | 417.85 | 427.00 | 431.95 | 419.50 | 425.10 | 425.35 | 425.31 | 604090 | 2569.28 | 17125 | 283434 | 46.92 |
LAURUSLABS | EQ | 16-Mar-2022 | 568.85 | 573.70 | 583.50 | 564.45 | 578.00 | 579.00 | 576.00 | 1726221 | 9943.01 | 30819 | 412877 | 23.92 |
LAXMICOT | EQ | 16-Mar-2022 | 22.20 | 24.00 | 24.00 | 20.60 | 21.25 | 21.20 | 21.30 | 33924 | 7.23 | 291 | 15698 | 46.27 |
LAXMIMACH | EQ | 16-Mar-2022 | 9962.60 | 10099.00 | 10134.00 | 9817.00 | 9899.95 | 9882.10 | 9935.11 | 7779 | 772.85 | 1927 | 4597 | 59.09 |
LCCINFOTEC | BE | 16-Mar-2022 | 4.75 | 4.55 | 4.70 | 4.55 | 4.55 | 4.55 | 4.55 | 108038 | 4.92 | 329 | - | - |
LEMONTREE | EQ | 16-Mar-2022 | 54.05 | 55.15 | 55.35 | 53.50 | 54.55 | 54.50 | 54.30 | 3603406 | 1956.59 | 14570 | 873885 | 24.25 |
LEXUS | SM | 16-Mar-2022 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 5000 | 1.63 | 4 | 5000 | 100.00 |
LFIC | EQ | 16-Mar-2022 | 94.25 | 96.75 | 98.95 | 94.35 | 98.60 | 97.50 | 97.59 | 892 | 0.87 | 97 | 632 | 70.85 |
LGBBROSLTD | EQ | 16-Mar-2022 | 549.75 | 556.05 | 565.45 | 549.00 | 558.00 | 552.20 | 555.85 | 79742 | 443.25 | 5034 | 31412 | 39.39 |
LGBFORGE | BE | 16-Mar-2022 | 12.95 | 13.15 | 13.15 | 12.35 | 12.55 | 12.40 | 12.49 | 297665 | 37.19 | 651 | - | - |
LIBAS | EQ | 16-Mar-2022 | 28.30 | 28.35 | 28.70 | 28.20 | 28.20 | 28.30 | 28.39 | 204878 | 58.17 | 531 | 27961 | 13.65 |
LIBERTSHOE | EQ | 16-Mar-2022 | 146.70 | 148.95 | 149.80 | 146.85 | 146.85 | 147.30 | 148.23 | 30591 | 45.34 | 694 | 16309 | 53.31 |
LICHSGFIN | EQ | 16-Mar-2022 | 346.20 | 350.00 | 363.50 | 350.00 | 362.20 | 362.90 | 360.26 | 4204815 | 15148.33 | 46406 | 1134009 | 26.97 |
LICNETFGSC | EQ | 16-Mar-2022 | 22.28 | 22.28 | 22.63 | 21.85 | 22.16 | 22.19 | 22.25 | 5599 | 1.25 | 198 | 1948 | 34.79 |
LICNETFN50 | EQ | 16-Mar-2022 | 178.40 | 178.90 | 182.00 | 177.05 | 181.25 | 180.65 | 180.23 | 3442 | 6.20 | 110 | 2999 | 87.13 |
LICNETFSEN | EQ | 16-Mar-2022 | 598.66 | 603.80 | 606.00 | 603.50 | 606.00 | 605.99 | 605.38 | 88 | 0.53 | 23 | 69 | 78.41 |
LICNFNHGP | EQ | 16-Mar-2022 | 178.40 | 182.00 | 182.00 | 176.54 | 180.80 | 180.86 | 180.47 | 763 | 1.38 | 49 | 456 | 59.76 |
LIKHITHA | EQ | 16-Mar-2022 | 306.90 | 308.00 | 311.00 | 305.00 | 305.80 | 306.50 | 307.79 | 30508 | 93.90 | 991 | 15054 | 49.34 |
LINC | EQ | 16-Mar-2022 | 276.75 | 282.35 | 288.00 | 276.85 | 283.55 | 286.65 | 284.23 | 3186 | 9.06 | 138 | 1654 | 51.91 |
LINCOLN | EQ | 16-Mar-2022 | 309.70 | 312.50 | 315.80 | 308.00 | 309.75 | 309.60 | 311.21 | 24873 | 77.41 | 1432 | 17032 | 68.48 |
LINDEINDIA | EQ | 16-Mar-2022 | 3256.45 | 3290.00 | 3361.95 | 3062.65 | 3190.00 | 3192.40 | 3196.59 | 890901 | 28478.47 | 82574 | 99799 | 11.20 |
LIQUIDBEES | EQ | 16-Mar-2022 | 1000.00 | 1001.90 | 1001.90 | 999.35 | 1000.01 | 999.99 | 1000.00 | 1324712 | 13247.09 | 5816 | 1143118 | 86.29 |
LIQUIDETF | EQ | 16-Mar-2022 | 1000.00 | 999.99 | 1000.01 | 999.99 | 1000.00 | 999.99 | 1000.00 | 30537 | 305.37 | 54 | 23980 | 78.53 |
LODHA | EQ | 16-Mar-2022 | 1036.00 | 1057.70 | 1087.00 | 1040.45 | 1052.00 | 1056.85 | 1053.80 | 230117 | 2424.98 | 16993 | 96337 | 41.86 |
LOKESHMACH | EQ | 16-Mar-2022 | 78.40 | 80.50 | 82.35 | 76.30 | 78.45 | 77.95 | 79.12 | 205594 | 162.66 | 4333 | 106011 | 51.56 |
LOTUSEYE | BE | 16-Mar-2022 | 59.90 | 62.50 | 62.50 | 58.05 | 61.65 | 61.20 | 60.36 | 5847 | 3.53 | 99 | - | - |
LOVABLE | BE | 16-Mar-2022 | 144.40 | 143.00 | 149.50 | 143.00 | 145.05 | 145.25 | 147.07 | 17363 | 25.54 | 185 | - | - |
LPDC | BE | 16-Mar-2022 | 9.70 | 10.00 | 10.00 | 9.25 | 9.25 | 9.25 | 9.35 | 70274 | 6.57 | 452 | - | - |
LSIL | BE | 16-Mar-2022 | 16.15 | 16.45 | 16.95 | 15.35 | 16.55 | 16.45 | 16.12 | 4133524 | 666.23 | 12724 | - | - |
LT | EQ | 16-Mar-2022 | 1743.45 | 1761.00 | 1770.65 | 1746.20 | 1756.00 | 1756.20 | 1757.12 | 2101909 | 36933.04 | 79220 | 1300006 | 61.85 |
LTI | EQ | 16-Mar-2022 | 6037.80 | 6193.85 | 6193.85 | 6005.10 | 6025.00 | 6025.70 | 6048.40 | 340735 | 20609.00 | 35516 | 217414 | 63.81 |
LTTS | EQ | 16-Mar-2022 | 4753.85 | 4820.00 | 4855.95 | 4738.00 | 4744.90 | 4754.90 | 4778.70 | 294753 | 14085.35 | 30552 | 160354 | 54.40 |
LUMAXIND | EQ | 16-Mar-2022 | 939.70 | 944.40 | 968.95 | 935.25 | 935.25 | 942.70 | 953.92 | 11592 | 110.58 | 1280 | 6526 | 56.30 |
LUMAXTECH | EQ | 16-Mar-2022 | 171.45 | 174.20 | 178.00 | 169.80 | 172.00 | 171.20 | 173.78 | 174377 | 303.03 | 5673 | 43284 | 24.82 |
LUPIN | EQ | 16-Mar-2022 | 737.95 | 743.50 | 751.00 | 740.00 | 750.00 | 749.60 | 745.47 | 931860 | 6946.77 | 24257 | 448606 | 48.14 |
LUXIND | EQ | 16-Mar-2022 | 2384.80 | 2419.00 | 2461.00 | 2410.00 | 2413.00 | 2424.60 | 2436.94 | 29495 | 718.78 | 6028 | 13333 | 45.20 |
LXCHEM | EQ | 16-Mar-2022 | 415.80 | 423.50 | 423.50 | 417.00 | 419.80 | 417.85 | 419.88 | 346296 | 1454.02 | 7794 | 161384 | 46.60 |
LYKALABS | BE | 16-Mar-2022 | 142.00 | 143.90 | 145.90 | 137.00 | 139.25 | 138.80 | 139.47 | 58166 | 81.13 | 404 | - | - |
LYPSAGEMS | BE | 16-Mar-2022 | 7.05 | 6.95 | 7.30 | 6.80 | 7.00 | 7.00 | 6.96 | 6790 | 0.47 | 71 | - | - |
M&M | EQ | 16-Mar-2022 | 761.20 | 768.85 | 776.00 | 765.00 | 771.45 | 773.65 | 772.02 | 2277631 | 17583.80 | 51898 | 907018 | 39.82 |
M&MFIN | EQ | 16-Mar-2022 | 148.60 | 149.90 | 153.25 | 149.70 | 152.20 | 152.80 | 152.17 | 2957833 | 4500.85 | 14511 | 920015 | 31.10 |
M&MFIN | N2 | 16-Mar-2022 | 1122.00 | 1126.00 | 1126.00 | 1125.00 | 1126.00 | 1125.95 | 1125.95 | 103 | 1.16 | 4 | 103 | 100.00 |
M17RD | MF | 16-Mar-2022 | 13.20 | 13.05 | 13.69 | 13.04 | 13.69 | 13.69 | 13.36 | 9750 | 1.30 | 4 | 9750 | 100.00 |
M17RG | MF | 16-Mar-2022 | 13.50 | 14.50 | 14.85 | 13.05 | 13.75 | 13.75 | 14.55 | 30050 | 4.37 | 6 | 25050 | 83.36 |
MAANALU | EQ | 16-Mar-2022 | 128.80 | 130.90 | 132.55 | 129.30 | 130.65 | 130.30 | 130.87 | 38399 | 50.25 | 813 | 23330 | 60.76 |
MACPOWER | EQ | 16-Mar-2022 | 204.65 | 207.70 | 211.20 | 204.00 | 208.60 | 209.30 | 207.78 | 8265 | 17.17 | 422 | 4698 | 56.84 |
MADHAV | EQ | 16-Mar-2022 | 50.65 | 52.00 | 53.70 | 51.50 | 52.00 | 51.60 | 52.68 | 17682 | 9.31 | 389 | 5868 | 33.19 |
MADHAVBAUG | SM | 16-Mar-2022 | 156.90 | 146.20 | 152.95 | 141.25 | 141.25 | 141.25 | 143.90 | 134400 | 193.40 | 79 | 86400 | 64.29 |
MADHUCON | BE | 16-Mar-2022 | 7.50 | 7.75 | 7.75 | 7.30 | 7.45 | 7.35 | 7.47 | 19702 | 1.47 | 103 | - | - |
MADRASFERT | EQ | 16-Mar-2022 | 33.60 | 34.20 | 34.40 | 33.25 | 33.70 | 33.70 | 33.85 | 132749 | 44.94 | 1226 | 62167 | 46.83 |
MAESGETF | EQ | 16-Mar-2022 | 28.32 | 28.64 | 28.80 | 28.52 | 28.80 | 28.79 | 28.67 | 1519 | 0.44 | 86 | 1208 | 79.53 |
MAFANG | EQ | 16-Mar-2022 | 42.18 | 42.20 | 44.25 | 42.20 | 44.12 | 44.08 | 43.57 | 386693 | 168.50 | 2797 | 288722 | 74.66 |
MAFSETF | EQ | 16-Mar-2022 | 16.35 | 16.65 | 16.75 | 16.58 | 16.62 | 16.68 | 16.65 | 189255 | 31.51 | 189 | 19865 | 10.50 |
MAGADSUGAR | EQ | 16-Mar-2022 | 334.45 | 337.60 | 347.90 | 332.95 | 336.00 | 335.50 | 338.93 | 68240 | 231.29 | 3480 | 23820 | 34.91 |
MAGNUM | EQ | 16-Mar-2022 | 11.35 | 11.85 | 11.90 | 11.75 | 11.90 | 11.90 | 11.88 | 66806 | 7.93 | 193 | 53945 | 80.75 |
MAHABANK | EQ | 16-Mar-2022 | 17.85 | 17.95 | 18.05 | 17.85 | 17.95 | 17.90 | 17.93 | 2307314 | 413.80 | 3102 | 1044763 | 45.28 |
MAHAPEXLTD | EQ | 16-Mar-2022 | 92.00 | 94.80 | 95.85 | 89.85 | 94.05 | 94.70 | 93.70 | 5266 | 4.93 | 122 | 4185 | 79.47 |
MAHASTEEL | EQ | 16-Mar-2022 | 72.15 | 74.50 | 75.95 | 72.05 | 73.30 | 72.95 | 73.10 | 8503 | 6.22 | 300 | 4898 | 57.60 |
MAHEPC | EQ | 16-Mar-2022 | 98.65 | 100.95 | 101.95 | 99.00 | 99.50 | 99.40 | 99.75 | 38272 | 38.18 | 1073 | 24708 | 64.56 |
MAHESHWARI | EQ | 16-Mar-2022 | 78.75 | 80.00 | 80.95 | 78.05 | 79.00 | 78.45 | 79.30 | 29445 | 23.35 | 484 | 18316 | 62.20 |
MAHICKRA | SM | 16-Mar-2022 | 84.40 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1500 | 1.26 | 1 | 1500 | 100.00 |
MAHINDCIE | EQ | 16-Mar-2022 | 176.95 | 181.00 | 181.45 | 178.20 | 179.00 | 178.65 | 179.56 | 114870 | 206.26 | 2799 | 56280 | 48.99 |
MAHKTECH | EQ | 16-Mar-2022 | 11.76 | 12.50 | 13.80 | 12.08 | 13.52 | 13.57 | 12.81 | 3563203 | 456.41 | 3903 | 2070481 | 58.11 |
MAHLIFE | EQ | 16-Mar-2022 | 294.45 | 299.95 | 312.40 | 297.70 | 309.90 | 307.35 | 306.53 | 135284 | 414.68 | 4640 | 51320 | 37.94 |
MAHLOG | EQ | 16-Mar-2022 | 436.60 | 444.00 | 452.00 | 438.05 | 452.00 | 444.40 | 442.65 | 62537 | 276.82 | 2451 | 31105 | 49.74 |
MAHSCOOTER | EQ | 16-Mar-2022 | 3394.60 | 3407.80 | 3440.00 | 3393.00 | 3419.90 | 3415.80 | 3415.51 | 6003 | 205.03 | 832 | 4574 | 76.20 |
MAHSEAMLES | EQ | 16-Mar-2022 | 545.35 | 558.00 | 569.00 | 554.05 | 559.25 | 559.80 | 561.60 | 91564 | 514.23 | 3172 | 45865 | 50.09 |
MAITHANALL | EQ | 16-Mar-2022 | 1371.65 | 1375.10 | 1382.00 | 1322.65 | 1339.00 | 1339.65 | 1344.44 | 222380 | 2989.76 | 17450 | 108812 | 48.93 |
MALLCOM | EQ | 16-Mar-2022 | 698.85 | 720.00 | 760.00 | 702.05 | 745.50 | 727.20 | 724.09 | 2103 | 15.23 | 304 | 1242 | 59.06 |
MALUPAPER | EQ | 16-Mar-2022 | 33.20 | 33.65 | 36.85 | 33.00 | 35.10 | 35.10 | 35.52 | 459087 | 163.06 | 3710 | 124988 | 27.23 |
MAM150ETF | EQ | 16-Mar-2022 | 10.47 | 10.78 | 10.78 | 10.55 | 10.70 | 10.57 | 10.62 | 75521 | 8.02 | 164 | 30457 | 40.33 |
MAMFGETF | EQ | 16-Mar-2022 | 76.52 | 77.30 | 78.11 | 77.23 | 78.07 | 77.96 | 77.63 | 4696 | 3.65 | 64 | 3336 | 71.04 |
MAN50ETF | EQ | 16-Mar-2022 | 172.45 | 173.05 | 175.66 | 173.05 | 175.12 | 175.42 | 175.35 | 9138 | 16.02 | 91 | 8770 | 95.97 |
MANAKALUCO | BE | 16-Mar-2022 | 25.25 | 24.50 | 26.00 | 24.05 | 25.65 | 25.65 | 24.85 | 63522 | 15.79 | 360 | - | - |
MANAKCOAT | BE | 16-Mar-2022 | 29.60 | 31.05 | 31.05 | 29.70 | 31.05 | 31.05 | 30.82 | 87179 | 26.87 | 657 | - | - |
MANAKSIA | EQ | 16-Mar-2022 | 73.60 | 75.15 | 76.90 | 74.15 | 76.00 | 75.50 | 75.66 | 78393 | 59.31 | 1352 | 30159 | 38.47 |
MANAKSTEEL | EQ | 16-Mar-2022 | 44.25 | 44.80 | 45.90 | 43.10 | 43.40 | 43.50 | 44.21 | 186005 | 82.24 | 2363 | 58507 | 31.45 |
MANALIPETC | EQ | 16-Mar-2022 | 106.70 | 108.50 | 109.90 | 105.50 | 107.00 | 106.70 | 107.27 | 344224 | 369.24 | 4222 | 179602 | 52.18 |
MANAPPURAM | EQ | 16-Mar-2022 | 113.75 | 115.50 | 116.95 | 114.75 | 116.80 | 116.75 | 115.92 | 4331267 | 5020.72 | 19209 | 1587049 | 36.64 |
MANGALAM | EQ | 16-Mar-2022 | 110.45 | 114.50 | 117.85 | 111.20 | 114.75 | 115.20 | 116.01 | 97894 | 113.56 | 921 | 57670 | 58.91 |
MANGCHEFER | EQ | 16-Mar-2022 | 71.25 | 71.85 | 72.80 | 70.00 | 71.20 | 71.50 | 71.53 | 334967 | 239.61 | 2778 | 246950 | 73.72 |
MANGLMCEM | EQ | 16-Mar-2022 | 371.70 | 379.00 | 392.00 | 369.00 | 389.90 | 388.40 | 382.17 | 83454 | 318.93 | 5161 | 46380 | 55.58 |
MANINDS | EQ | 16-Mar-2022 | 81.80 | 83.00 | 84.40 | 80.00 | 81.20 | 80.95 | 81.91 | 160580 | 131.53 | 3143 | 87449 | 54.46 |
MANINFRA | EQ | 16-Mar-2022 | 102.20 | 103.30 | 104.10 | 100.70 | 102.75 | 102.80 | 102.64 | 337338 | 346.26 | 4045 | 205531 | 60.93 |
MANORG | EQ | 16-Mar-2022 | 866.80 | 869.00 | 878.40 | 858.05 | 869.85 | 866.80 | 866.72 | 6100 | 52.87 | 540 | 3993 | 65.46 |
MANUGRAPH | EQ | 16-Mar-2022 | 15.95 | 16.55 | 16.70 | 15.55 | 16.35 | 16.40 | 16.45 | 13966 | 2.30 | 72 | 11152 | 79.85 |
MANXT50 | EQ | 16-Mar-2022 | 397.33 | 398.25 | 406.43 | 398.25 | 406.04 | 405.93 | 403.26 | 2418 | 9.75 | 83 | 2146 | 88.75 |
MANYAVAR | EQ | 16-Mar-2022 | 869.90 | 879.25 | 879.95 | 852.00 | 865.85 | 867.80 | 863.04 | 150408 | 1298.08 | 13370 | 85663 | 56.95 |
MAPMYINDIA | EQ | 16-Mar-2022 | 1464.25 | 1488.80 | 1532.25 | 1488.05 | 1522.00 | 1519.55 | 1517.63 | 208362 | 3162.17 | 14988 | 68016 | 32.64 |
MARALOVER | EQ | 16-Mar-2022 | 90.25 | 92.90 | 93.70 | 88.35 | 89.70 | 89.15 | 90.12 | 37053 | 33.39 | 714 | 20487 | 55.29 |
MARATHON | EQ | 16-Mar-2022 | 100.20 | 100.25 | 104.25 | 98.90 | 103.00 | 101.60 | 101.22 | 30491 | 30.86 | 608 | 17138 | 56.21 |
MARICO | EQ | 16-Mar-2022 | 511.45 | 516.95 | 529.90 | 513.20 | 527.70 | 525.45 | 522.31 | 2965305 | 15488.04 | 50142 | 1887088 | 63.64 |
MARINE | BE | 16-Mar-2022 | 30.80 | 30.60 | 31.90 | 30.50 | 31.15 | 31.00 | 31.08 | 106038 | 32.96 | 629 | - | - |
MARKSANS | EQ | 16-Mar-2022 | 48.05 | 48.50 | 49.15 | 48.00 | 49.15 | 48.80 | 48.58 | 922244 | 447.98 | 4829 | 562422 | 60.98 |
MARSHALL | BE | 16-Mar-2022 | 38.75 | 38.85 | 39.90 | 37.10 | 39.00 | 38.60 | 38.64 | 5815 | 2.25 | 66 | - | - |
MARUTI | EQ | 16-Mar-2022 | 7420.10 | 7570.00 | 7595.75 | 7440.00 | 7479.70 | 7485.80 | 7497.48 | 584457 | 43819.55 | 60391 | 131592 | 22.52 |
MASFIN | EQ | 16-Mar-2022 | 578.50 | 587.70 | 591.90 | 570.00 | 575.80 | 573.45 | 580.69 | 65276 | 379.05 | 4170 | 24282 | 37.20 |
MASKINVEST | BE | 16-Mar-2022 | 34.10 | 32.50 | 32.50 | 32.40 | 32.45 | 32.40 | 32.47 | 402 | 0.13 | 12 | - | - |
MASPTOP50 | EQ | 16-Mar-2022 | 27.31 | 29.44 | 29.44 | 27.51 | 28.24 | 28.18 | 27.99 | 84838 | 23.75 | 448 | 78560 | 92.60 |
MASTEK | EQ | 16-Mar-2022 | 3079.70 | 3112.00 | 3159.95 | 3050.00 | 3051.00 | 3086.00 | 3117.76 | 74686 | 2328.53 | 16068 | 39107 | 52.36 |
MATRIMONY | EQ | 16-Mar-2022 | 696.30 | 706.95 | 706.95 | 675.40 | 698.00 | 697.05 | 696.22 | 6665 | 46.40 | 886 | 2908 | 43.63 |
MAWANASUG | EQ | 16-Mar-2022 | 156.00 | 159.00 | 161.20 | 151.80 | 152.90 | 152.80 | 155.52 | 855761 | 1330.92 | 10960 | 287526 | 33.60 |
MAXHEALTH | EQ | 16-Mar-2022 | 344.10 | 346.00 | 352.65 | 341.70 | 350.05 | 350.65 | 349.40 | 930911 | 3252.58 | 52935 | 631367 | 67.82 |
MAXIND | EQ | 16-Mar-2022 | 74.35 | 74.40 | 74.95 | 74.15 | 74.85 | 74.80 | 74.57 | 75943 | 56.63 | 271 | 58528 | 77.07 |
MAXVIL | EQ | 16-Mar-2022 | 109.40 | 110.00 | 113.00 | 106.30 | 108.30 | 108.30 | 108.92 | 142098 | 154.78 | 3982 | 74993 | 52.78 |
MAYURUNIQ | EQ | 16-Mar-2022 | 383.75 | 383.75 | 388.50 | 370.25 | 372.80 | 374.30 | 380.01 | 276901 | 1052.26 | 8214 | 70178 | 25.34 |
MAZDA | EQ | 16-Mar-2022 | 478.80 | 488.75 | 495.00 | 485.85 | 490.10 | 492.00 | 491.16 | 2106 | 10.34 | 222 | 1433 | 68.04 |
MAZDOCK | EQ | 16-Mar-2022 | 249.00 | 252.00 | 259.55 | 249.20 | 253.95 | 255.10 | 254.50 | 306919 | 781.12 | 7766 | 104934 | 34.19 |
MBAPL | EQ | 16-Mar-2022 | 343.10 | 347.15 | 360.00 | 344.05 | 353.00 | 349.95 | 354.46 | 32086 | 113.73 | 1517 | 14697 | 45.81 |
MBECL | BE | 16-Mar-2022 | 6.10 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | 6.40 | 336624 | 21.54 | 282 | - | - |
MBLINFRA | EQ | 16-Mar-2022 | 27.25 | 27.90 | 28.50 | 27.30 | 28.45 | 28.05 | 27.83 | 50703 | 14.11 | 485 | 31515 | 62.16 |
MCDOWELL-N | EQ | 16-Mar-2022 | 858.25 | 867.00 | 889.45 | 866.00 | 880.50 | 877.25 | 879.60 | 1966583 | 17298.04 | 57297 | 729610 | 37.10 |
MCL | BE | 16-Mar-2022 | 33.55 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 47533 | 15.16 | 496 | - | - |
MCLEODRUSS | EQ | 16-Mar-2022 | 24.20 | 24.50 | 24.80 | 23.60 | 23.65 | 23.70 | 23.98 | 920081 | 220.61 | 1065 | 796550 | 86.57 |
MCX | EQ | 16-Mar-2022 | 1369.90 | 1380.40 | 1418.80 | 1380.40 | 1409.05 | 1412.80 | 1402.44 | 749522 | 10511.63 | 33581 | 281318 | 37.53 |
MEDICAMEQ | EQ | 16-Mar-2022 | 659.10 | 667.05 | 678.90 | 655.65 | 665.00 | 663.75 | 668.41 | 6214 | 41.54 | 625 | 3415 | 54.96 |
MEDPLUS | EQ | 16-Mar-2022 | 994.05 | 1008.90 | 1020.00 | 996.75 | 1001.00 | 999.45 | 1001.37 | 47771 | 478.37 | 4604 | 26695 | 55.88 |
MEGASOFT | BE | 16-Mar-2022 | 52.50 | 53.45 | 54.50 | 52.30 | 52.80 | 53.10 | 53.49 | 173583 | 92.84 | 741 | - | - |
MEGASTAR | EQ | 16-Mar-2022 | 123.30 | 129.45 | 129.45 | 117.15 | 123.55 | 127.95 | 128.01 | 45864 | 58.71 | 299 | 27227 | 59.36 |
MENONBE | EQ | 16-Mar-2022 | 79.55 | 81.35 | 81.85 | 80.50 | 81.70 | 81.25 | 81.11 | 21630 | 17.54 | 664 | 12247 | 56.62 |
MEP | EQ | 16-Mar-2022 | 20.25 | 20.65 | 20.90 | 20.05 | 20.15 | 20.20 | 20.39 | 282088 | 57.51 | 693 | 221928 | 78.67 |
MERCATOR | BE | 16-Mar-2022 | 2.35 | 2.45 | 2.45 | 2.25 | 2.40 | 2.35 | 2.33 | 463859 | 10.82 | 633 | - | - |
METALFORGE | BZ | 16-Mar-2022 | 5.95 | 6.00 | 6.00 | 5.70 | 5.95 | 5.95 | 5.81 | 29975 | 1.74 | 101 | - | - |
METROBRAND | EQ | 16-Mar-2022 | 551.60 | 559.00 | 574.55 | 551.05 | 570.10 | 570.10 | 566.36 | 164931 | 934.10 | 8485 | 95007 | 57.60 |
METROPOLIS | EQ | 16-Mar-2022 | 1874.25 | 1911.55 | 1985.00 | 1901.00 | 1975.75 | 1972.65 | 1953.50 | 249601 | 4875.96 | 18924 | 50049 | 20.05 |
MFL | EQ | 16-Mar-2022 | 909.45 | 923.00 | 938.15 | 900.00 | 920.00 | 912.55 | 921.88 | 35611 | 328.29 | 2547 | 22439 | 63.01 |
MFSL | EQ | 16-Mar-2022 | 774.40 | 779.10 | 800.00 | 776.25 | 778.95 | 780.90 | 785.70 | 314597 | 2471.79 | 13865 | 154735 | 49.19 |
MGEL | EQ | 16-Mar-2022 | 215.95 | 225.70 | 225.70 | 216.10 | 216.10 | 218.80 | 219.63 | 61412 | 134.88 | 562 | 9829 | 16.01 |
MGL | EQ | 16-Mar-2022 | 753.50 | 756.10 | 776.95 | 756.10 | 765.90 | 768.85 | 768.03 | 572420 | 4396.37 | 16327 | 198961 | 34.76 |
MHHL | SM | 16-Mar-2022 | 24.60 | 26.20 | 29.50 | 25.95 | 29.50 | 29.50 | 28.22 | 87000 | 24.55 | 27 | 81000 | 93.10 |
MHLXMIRU | EQ | 16-Mar-2022 | 117.25 | 122.80 | 122.80 | 116.00 | 118.90 | 118.60 | 118.57 | 10268 | 12.17 | 277 | 6152 | 59.91 |
MHRIL | EQ | 16-Mar-2022 | 208.45 | 211.00 | 214.90 | 210.00 | 211.50 | 210.95 | 211.93 | 176634 | 374.35 | 2937 | 81710 | 46.26 |
MICEL | BE | 16-Mar-2022 | 22.05 | 22.90 | 22.95 | 20.95 | 21.40 | 21.20 | 21.51 | 168531 | 36.25 | 889 | - | - |
MIDHANI | EQ | 16-Mar-2022 | 169.90 | 171.30 | 172.10 | 169.95 | 170.45 | 170.30 | 170.87 | 213670 | 365.10 | 3134 | 115338 | 53.98 |
MINDACORP | EQ | 16-Mar-2022 | 198.65 | 204.00 | 206.00 | 197.90 | 199.95 | 200.70 | 201.85 | 2583960 | 5215.77 | 38754 | 483559 | 18.71 |
MINDAIND | EQ | 16-Mar-2022 | 1004.45 | 1008.75 | 1023.00 | 994.55 | 1019.00 | 1016.25 | 1009.61 | 603469 | 6092.69 | 37324 | 316161 | 52.39 |
MINDSPACE | RR | 16-Mar-2022 | 345.50 | 349.30 | 350.00 | 344.05 | 348.21 | 349.67 | 347.99 | 136164 | 473.84 | 2419 | 117321 | 86.16 |
MINDTECK | BE | 16-Mar-2022 | 125.05 | 128.00 | 130.80 | 126.00 | 127.60 | 127.25 | 127.94 | 26828 | 34.32 | 459 | - | - |
MINDTREE | EQ | 16-Mar-2022 | 3884.15 | 3960.10 | 3962.35 | 3880.10 | 3945.00 | 3948.75 | 3927.56 | 845286 | 33199.09 | 64818 | 354913 | 41.99 |
MIRCELECTR | EQ | 16-Mar-2022 | 20.05 | 20.35 | 20.60 | 19.90 | 20.00 | 20.10 | 20.31 | 448581 | 91.13 | 1194 | 309169 | 68.92 |
MIRZAINT | EQ | 16-Mar-2022 | 160.45 | 169.15 | 169.15 | 161.00 | 163.80 | 163.80 | 163.99 | 735713 | 1206.49 | 19082 | 260982 | 35.47 |
MITCON | SM | 16-Mar-2022 | 97.65 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 24000 | 24.60 | 11 | 24000 | 100.00 |
MITTAL | BE | 16-Mar-2022 | 17.15 | 17.95 | 18.00 | 16.40 | 17.20 | 17.75 | 17.59 | 49690 | 8.74 | 257 | - | - |
MKPL | SM | 16-Mar-2022 | 146.90 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 2000 | 3.08 | 1 | 2000 | 100.00 |
MMFL | EQ | 16-Mar-2022 | 795.20 | 837.00 | 837.00 | 800.35 | 816.35 | 808.40 | 812.03 | 17904 | 145.38 | 4881 | 10592 | 59.16 |
MMP | EQ | 16-Mar-2022 | 193.90 | 199.90 | 209.50 | 196.25 | 199.00 | 199.35 | 202.23 | 121707 | 246.12 | 5759 | 45150 | 37.10 |
MMTC | EQ | 16-Mar-2022 | 47.70 | 48.00 | 48.80 | 47.00 | 47.30 | 47.25 | 47.77 | 2321215 | 1108.90 | 8577 | 686155 | 29.56 |
MODIRUBBER | BE | 16-Mar-2022 | 70.90 | 72.40 | 72.45 | 68.10 | 70.85 | 70.85 | 70.48 | 2808 | 1.98 | 48 | - | - |
MODISNME | EQ | 16-Mar-2022 | 73.00 | 74.00 | 74.35 | 70.80 | 72.00 | 72.25 | 72.17 | 33144 | 23.92 | 628 | 22355 | 67.45 |
MOGSEC | EQ | 16-Mar-2022 | 49.53 | 49.49 | 49.59 | 49.48 | 49.53 | 49.57 | 49.54 | 402 | 0.20 | 26 | 262 | 65.17 |
MOHITIND | EQ | 16-Mar-2022 | 18.40 | 18.80 | 18.80 | 17.55 | 18.00 | 18.10 | 18.27 | 30036 | 5.49 | 183 | 11121 | 37.03 |
MOIL | EQ | 16-Mar-2022 | 171.95 | 173.05 | 173.95 | 171.50 | 172.00 | 172.15 | 172.73 | 208767 | 360.60 | 4094 | 83184 | 39.85 |
MOKSH | EQ | 16-Mar-2022 | 17.35 | 17.80 | 17.80 | 16.90 | 17.20 | 17.15 | 17.16 | 190430 | 32.69 | 900 | 155399 | 81.60 |
MOL | EQ | 16-Mar-2022 | 95.10 | 96.00 | 96.70 | 93.75 | 94.10 | 93.95 | 94.66 | 778666 | 737.08 | 5533 | 548641 | 70.46 |
MOLDTECH | EQ | 16-Mar-2022 | 84.55 | 87.00 | 87.90 | 84.65 | 84.90 | 84.95 | 85.87 | 51176 | 43.94 | 1115 | 26607 | 51.99 |
MOLDTKPAC | EQ | 16-Mar-2022 | 720.70 | 725.00 | 733.05 | 721.05 | 723.10 | 726.50 | 727.83 | 14153 | 103.01 | 1437 | 7158 | 50.58 |
MOLDTKPAC | W1 | 16-Mar-2022 | 539.85 | 538.20 | 550.00 | 538.20 | 540.00 | 540.00 | 540.58 | 614 | 3.32 | 18 | 604 | 98.37 |
MOM100 | EQ | 16-Mar-2022 | 29.65 | 29.65 | 30.34 | 29.65 | 30.32 | 30.25 | 30.08 | 103335 | 31.08 | 2960 | 78400 | 75.87 |
MOM50 | EQ | 16-Mar-2022 | 165.12 | 171.72 | 171.72 | 165.80 | 169.29 | 169.48 | 168.04 | 1889 | 3.17 | 58 | 1767 | 93.54 |
MOMOMENTUM | EQ | 16-Mar-2022 | 194.02 | 199.99 | 199.99 | 193.00 | 198.00 | 197.62 | 197.00 | 710 | 1.40 | 84 | 473 | 66.62 |
MON100 | EQ | 16-Mar-2022 | 99.43 | 110.99 | 110.99 | 101.20 | 104.40 | 104.60 | 103.40 | 1153203 | 1192.47 | 6906 | 744798 | 64.59 |
MONARCH | EQ | 16-Mar-2022 | 197.70 | 198.05 | 204.50 | 194.70 | 200.30 | 198.30 | 200.39 | 40742 | 81.64 | 740 | 25487 | 62.56 |
MONQ50 | EQ | 16-Mar-2022 | 52.33 | 56.70 | 56.70 | 52.50 | 54.95 | 54.29 | 53.60 | 18864 | 10.11 | 275 | 16469 | 87.30 |
MONTECARLO | EQ | 16-Mar-2022 | 490.30 | 494.00 | 504.00 | 487.95 | 500.25 | 500.10 | 497.33 | 23437 | 116.56 | 1823 | 12845 | 54.81 |
MORARJEE | BE | 16-Mar-2022 | 20.55 | 20.55 | 21.55 | 20.55 | 21.55 | 21.55 | 21.38 | 6362 | 1.36 | 43 | - | - |
MOREPENLAB | EQ | 16-Mar-2022 | 40.00 | 40.50 | 40.60 | 39.75 | 40.05 | 40.00 | 40.04 | 777224 | 311.23 | 4055 | 456464 | 58.73 |
MOTHERSUMI | EQ | 16-Mar-2022 | 133.65 | 136.30 | 136.90 | 132.45 | 133.30 | 133.30 | 134.22 | 19070691 | 25596.72 | 117881 | 8913678 | 46.74 |
MOTILALOFS | EQ | 16-Mar-2022 | 809.45 | 816.00 | 848.80 | 816.00 | 832.00 | 831.75 | 837.03 | 140086 | 1172.56 | 10568 | 48367 | 34.53 |
MOTOGENFIN | BE | 16-Mar-2022 | 28.80 | 27.40 | 28.70 | 27.40 | 28.70 | 28.70 | 27.56 | 432 | 0.12 | 11 | - | - |
MPHASIS | EQ | 16-Mar-2022 | 3187.20 | 3260.00 | 3269.65 | 3023.10 | 3077.10 | 3098.00 | 3117.86 | 1328257 | 41413.13 | 96459 | 647400 | 48.74 |
MPSLTD | EQ | 16-Mar-2022 | 617.50 | 619.90 | 626.10 | 615.00 | 623.00 | 619.05 | 620.96 | 2196 | 13.64 | 275 | 1252 | 57.01 |
MRF | EQ | 16-Mar-2022 | 68085.00 | 68700.00 | 68849.90 | 68186.65 | 68400.00 | 68370.45 | 68453.17 | 7593 | 5197.65 | 4505 | 3699 | 48.72 |
MRO-TEK | EQ | 16-Mar-2022 | 49.55 | 52.90 | 52.90 | 49.10 | 49.30 | 50.15 | 51.17 | 9848 | 5.04 | 191 | 4506 | 45.76 |
MRPL | EQ | 16-Mar-2022 | 42.10 | 42.75 | 42.85 | 42.00 | 42.50 | 42.35 | 42.33 | 720042 | 304.76 | 3960 | 289624 | 40.22 |
MSPL | EQ | 16-Mar-2022 | 11.65 | 12.00 | 12.15 | 11.45 | 11.65 | 11.70 | 11.73 | 782981 | 91.81 | 1400 | 516426 | 65.96 |
MSTCLTD | EQ | 16-Mar-2022 | 312.70 | 316.60 | 319.80 | 313.10 | 314.65 | 314.60 | 316.52 | 180256 | 570.55 | 4171 | 84046 | 46.63 |
MTARTECH | EQ | 16-Mar-2022 | 1968.80 | 1994.90 | 2024.75 | 1981.00 | 1991.55 | 1988.35 | 2000.70 | 44213 | 884.57 | 5668 | 12895 | 29.17 |
MTEDUCARE | EQ | 16-Mar-2022 | 8.80 | 9.00 | 9.10 | 8.80 | 8.90 | 8.90 | 8.93 | 75129 | 6.71 | 231 | 55768 | 74.23 |
MTNL | EQ | 16-Mar-2022 | 22.85 | 23.10 | 23.40 | 22.85 | 22.85 | 22.95 | 23.08 | 711106 | 164.12 | 2430 | 451535 | 63.50 |
MUKANDLTD | EQ | 16-Mar-2022 | 131.30 | 135.70 | 135.70 | 132.30 | 132.40 | 133.10 | 133.46 | 71543 | 95.48 | 1097 | 51163 | 71.51 |
MUKTAARTS | EQ | 16-Mar-2022 | 43.85 | 43.85 | 45.40 | 43.80 | 43.90 | 44.30 | 44.36 | 8582 | 3.81 | 131 | 6495 | 75.68 |
MUNJALAU | EQ | 16-Mar-2022 | 44.40 | 44.65 | 47.25 | 44.65 | 45.50 | 45.55 | 45.99 | 235399 | 108.27 | 3011 | 66491 | 28.25 |
MUNJALSHOW | EQ | 16-Mar-2022 | 100.15 | 103.60 | 104.80 | 101.10 | 102.60 | 103.10 | 103.30 | 49248 | 50.87 | 1719 | 28387 | 57.64 |
MURUDCERA | EQ | 16-Mar-2022 | 25.30 | 25.70 | 25.90 | 25.40 | 25.50 | 25.55 | 25.63 | 72697 | 18.63 | 343 | 58029 | 79.82 |
MUTHOOTCAP | EQ | 16-Mar-2022 | 280.35 | 282.00 | 287.00 | 281.75 | 281.75 | 284.45 | 284.93 | 9584 | 27.31 | 424 | 6556 | 68.41 |
MUTHOOTFIN | EQ | 16-Mar-2022 | 1333.35 | 1347.00 | 1356.90 | 1327.05 | 1334.95 | 1331.05 | 1336.67 | 790866 | 10571.29 | 32970 | 407565 | 51.53 |
NABARD | N2 | 16-Mar-2022 | 1197.50 | 1201.85 | 1201.85 | 1198.00 | 1198.00 | 1198.05 | 1198.56 | 1345 | 16.12 | 28 | 1285 | 95.54 |
NACLIND | EQ | 16-Mar-2022 | 80.55 | 80.85 | 83.00 | 80.50 | 80.90 | 80.95 | 81.30 | 68785 | 55.92 | 1326 | 42212 | 61.37 |
NAGAFERT | EQ | 16-Mar-2022 | 12.35 | 12.70 | 13.00 | 12.45 | 12.95 | 12.85 | 12.75 | 595312 | 75.88 | 1006 | 448538 | 75.35 |
NAGREEKCAP | EQ | 16-Mar-2022 | 11.30 | 11.25 | 11.70 | 11.25 | 11.40 | 11.35 | 11.35 | 4970 | 0.56 | 25 | 1725 | 34.71 |
NAGREEKEXP | EQ | 16-Mar-2022 | 36.00 | 35.85 | 37.75 | 35.85 | 36.60 | 36.80 | 36.80 | 15690 | 5.77 | 886 | 3654 | 23.29 |
NAHARCAP | EQ | 16-Mar-2022 | 625.80 | 647.00 | 654.80 | 592.00 | 596.50 | 599.20 | 618.66 | 335593 | 2076.19 | 34627 | 70386 | 20.97 |
NAHARINDUS | EQ | 16-Mar-2022 | 176.40 | 179.80 | 180.90 | 170.55 | 171.60 | 171.65 | 175.45 | 141249 | 247.83 | 3242 | 66521 | 47.09 |
NAHARPOLY | EQ | 16-Mar-2022 | 516.80 | 535.00 | 535.00 | 508.75 | 513.00 | 515.90 | 522.03 | 139014 | 725.69 | 15677 | 59688 | 42.94 |
NAHARSPING | BE | 16-Mar-2022 | 538.30 | 547.00 | 548.95 | 530.00 | 531.40 | 533.50 | 542.33 | 13715 | 74.38 | 343 | - | - |
NAM-INDIA | EQ | 16-Mar-2022 | 315.85 | 318.50 | 341.55 | 317.15 | 336.95 | 335.70 | 334.08 | 1739474 | 5811.19 | 22963 | 289062 | 16.62 |
NARMADA | SM | 16-Mar-2022 | 18.80 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 7200 | 1.42 | 1 | 7200 | 100.00 |
NATCOPHARM | EQ | 16-Mar-2022 | 825.45 | 830.00 | 844.90 | 828.00 | 841.05 | 839.25 | 837.32 | 150460 | 1259.83 | 7992 | 92668 | 61.59 |
NATHBIOGEN | EQ | 16-Mar-2022 | 212.65 | 214.90 | 217.40 | 213.00 | 214.70 | 214.15 | 214.45 | 45346 | 97.24 | 1192 | 31319 | 69.07 |
NATIONALUM | EQ | 16-Mar-2022 | 113.65 | 114.25 | 118.45 | 114.25 | 116.75 | 117.00 | 116.53 | 24717094 | 28802.88 | 65926 | 8907837 | 36.04 |
NAUKRI | EQ | 16-Mar-2022 | 4442.30 | 4500.00 | 4513.00 | 4401.00 | 4472.00 | 4474.50 | 4465.28 | 513358 | 22922.86 | 43872 | 274648 | 53.50 |
NAVINFLUOR | EQ | 16-Mar-2022 | 3948.40 | 3977.00 | 4020.00 | 3911.75 | 3953.45 | 3954.30 | 3981.43 | 186039 | 7407.01 | 14589 | 61948 | 33.30 |
NAVKARCORP | EQ | 16-Mar-2022 | 35.00 | 35.40 | 35.75 | 34.80 | 34.95 | 35.05 | 35.19 | 240662 | 84.70 | 1550 | 156913 | 65.20 |
NAVNETEDUL | EQ | 16-Mar-2022 | 85.75 | 86.75 | 88.40 | 85.55 | 85.75 | 86.15 | 86.96 | 277402 | 241.23 | 6097 | 138387 | 49.89 |
NAZARA | EQ | 16-Mar-2022 | 1734.65 | 1762.00 | 1828.00 | 1745.00 | 1769.00 | 1765.30 | 1785.72 | 138983 | 2481.85 | 10156 | 48773 | 35.09 |
NBCC | EQ | 16-Mar-2022 | 37.70 | 38.30 | 38.80 | 38.00 | 38.70 | 38.60 | 38.34 | 4383519 | 1680.77 | 11772 | 1430897 | 32.64 |
NBIFIN | EQ | 16-Mar-2022 | 2290.65 | 2295.90 | 2300.00 | 2295.00 | 2300.00 | 2300.00 | 2299.57 | 295 | 6.78 | 16 | 261 | 88.47 |
NBVENTURES | EQ | 16-Mar-2022 | 124.00 | 125.50 | 127.10 | 123.50 | 124.20 | 123.90 | 124.73 | 258263 | 322.13 | 3363 | 134192 | 51.96 |
NCC | EQ | 16-Mar-2022 | 60.35 | 61.30 | 61.80 | 60.50 | 61.30 | 61.40 | 61.22 | 1844315 | 1129.02 | 9586 | 875448 | 47.47 |
NCLIND | EQ | 16-Mar-2022 | 178.35 | 181.00 | 183.50 | 178.35 | 181.05 | 181.25 | 180.94 | 153537 | 277.80 | 4013 | 64218 | 41.83 |
NCPSESDL24 | EQ | 16-Mar-2022 | 108.00 | 108.15 | 108.15 | 108.11 | 108.13 | 108.13 | 108.12 | 65 | 0.07 | 6 | 65 | 100.00 |
NDGL | EQ | 16-Mar-2022 | 1280.90 | 1369.40 | 1370.00 | 1290.00 | 1302.30 | 1307.85 | 1322.95 | 242 | 3.20 | 60 | 106 | 43.80 |
NDL | EQ | 16-Mar-2022 | 161.60 | 163.50 | 169.00 | 160.35 | 166.60 | 165.55 | 165.33 | 197821 | 327.06 | 2965 | 136396 | 68.95 |
NDRAUTO | EQ | 16-Mar-2022 | 407.30 | 419.00 | 420.00 | 395.20 | 415.00 | 403.35 | 405.41 | 12276 | 49.77 | 358 | 1713 | 13.95 |
NDTV | EQ | 16-Mar-2022 | 179.15 | 186.70 | 197.05 | 179.65 | 197.05 | 197.05 | 191.12 | 1073943 | 2052.50 | 23715 | 299475 | 27.89 |
NECCLTD | EQ | 16-Mar-2022 | 19.70 | 19.95 | 20.10 | 19.65 | 19.85 | 19.90 | 19.88 | 40982 | 8.15 | 299 | 21524 | 52.52 |
NECLIFE | EQ | 16-Mar-2022 | 27.10 | 27.35 | 27.70 | 26.95 | 27.15 | 27.05 | 27.18 | 265247 | 72.10 | 1302 | 162115 | 61.12 |
NELCAST | EQ | 16-Mar-2022 | 65.70 | 66.50 | 69.70 | 65.80 | 67.00 | 66.45 | 66.99 | 151900 | 101.76 | 1199 | 112444 | 74.03 |
NELCO | BE | 16-Mar-2022 | 649.10 | 655.40 | 664.00 | 648.00 | 663.00 | 660.20 | 659.20 | 20357 | 134.19 | 680 | - | - |
NEOGEN | EQ | 16-Mar-2022 | 1579.25 | 1589.90 | 1609.95 | 1588.00 | 1599.00 | 1602.00 | 1599.64 | 17544 | 280.64 | 2772 | 8402 | 47.89 |
NESCO | EQ | 16-Mar-2022 | 535.05 | 540.05 | 544.90 | 535.15 | 537.90 | 537.55 | 537.60 | 29392 | 158.01 | 2722 | 22130 | 75.29 |
NESTLEIND | EQ | 16-Mar-2022 | 17461.60 | 17610.00 | 17885.50 | 17471.00 | 17760.00 | 17823.40 | 17689.22 | 48390 | 8559.81 | 14376 | 26045 | 53.82 |
NETF | EQ | 16-Mar-2022 | 173.26 | 177.99 | 179.90 | 172.70 | 174.89 | 174.52 | 174.34 | 812 | 1.42 | 90 | 483 | 59.48 |
NETFAUTO | EQ | 16-Mar-2022 | 101.82 | 103.00 | 104.50 | 101.03 | 103.24 | 103.08 | 103.13 | 21433 | 22.10 | 225 | 18804 | 87.73 |
NETFCONSUM | EQ | 16-Mar-2022 | 72.28 | 73.50 | 73.50 | 71.81 | 73.25 | 73.14 | 72.77 | 4127 | 3.00 | 119 | 3163 | 76.64 |
NETFDIVOPP | EQ | 16-Mar-2022 | 44.39 | 45.30 | 45.30 | 44.50 | 44.74 | 44.69 | 44.77 | 3239 | 1.45 | 94 | 2740 | 84.59 |
NETFGILT5Y | EQ | 16-Mar-2022 | 49.46 | 49.51 | 49.58 | 49.41 | 49.45 | 49.42 | 49.48 | 9188 | 4.55 | 78 | 7011 | 76.31 |
NETFIT | EQ | 16-Mar-2022 | 36.01 | 36.25 | 36.60 | 36.11 | 36.54 | 36.45 | 36.26 | 12443682 | 4511.49 | 4308 | 11471722 | 92.19 |
NETFLTGILT | EQ | 16-Mar-2022 | 22.42 | 22.50 | 22.54 | 22.44 | 22.49 | 22.50 | 22.52 | 8876 | 2.00 | 64 | 8005 | 90.19 |
NETFMID150 | EQ | 16-Mar-2022 | 107.34 | 116.96 | 116.96 | 106.27 | 109.45 | 109.21 | 108.55 | 86119 | 93.48 | 1158 | 56897 | 66.07 |
NETFNIF100 | EQ | 16-Mar-2022 | 174.61 | 176.98 | 178.00 | 175.00 | 177.74 | 177.74 | 176.94 | 649 | 1.15 | 72 | 396 | 61.02 |
NETFNV20 | EQ | 16-Mar-2022 | 97.86 | 98.10 | 99.83 | 97.74 | 99.83 | 99.64 | 99.06 | 2968 | 2.94 | 91 | 2214 | 74.60 |
NETFPHARMA | EQ | 16-Mar-2022 | 13.40 | 13.50 | 13.69 | 13.34 | 13.49 | 13.42 | 13.42 | 119715 | 16.06 | 660 | 66294 | 55.38 |
NETFSDL26 | EQ | 16-Mar-2022 | 107.60 | 107.65 | 107.67 | 107.52 | 107.60 | 107.60 | 107.67 | 181055 | 194.94 | 9 | 181053 | 100.00 |
NETFSILVER | EQ | 16-Mar-2022 | 66.96 | 66.96 | 67.20 | 66.87 | 67.15 | 67.14 | 67.04 | 421069 | 282.29 | 758 | 350860 | 83.33 |
NETWORK18 | EQ | 16-Mar-2022 | 78.85 | 79.90 | 80.65 | 77.20 | 77.75 | 77.75 | 78.69 | 773258 | 608.51 | 3661 | 507886 | 65.68 |
NEULANDLAB | EQ | 16-Mar-2022 | 1156.95 | 1175.00 | 1203.90 | 1167.30 | 1184.00 | 1176.65 | 1180.66 | 28497 | 336.45 | 3046 | 17821 | 62.54 |
NEWGEN | EQ | 16-Mar-2022 | 504.35 | 507.00 | 513.95 | 503.50 | 509.00 | 508.25 | 508.03 | 70590 | 358.62 | 6089 | 34655 | 49.09 |
NEXTMEDIA | BE | 16-Mar-2022 | 4.00 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 12444 | 0.52 | 20 | - | - |
NFL | EQ | 16-Mar-2022 | 51.20 | 51.80 | 52.00 | 50.30 | 50.65 | 50.55 | 51.22 | 609705 | 312.28 | 3918 | 276840 | 45.41 |
NGIL | BE | 16-Mar-2022 | 229.70 | 220.50 | 224.00 | 218.25 | 218.25 | 218.25 | 220.56 | 3243 | 7.15 | 68 | - | - |
NH | EQ | 16-Mar-2022 | 685.60 | 690.30 | 699.00 | 677.50 | 689.50 | 690.75 | 686.80 | 102096 | 701.20 | 5391 | 52426 | 51.35 |
NHAI | N2 | 16-Mar-2022 | 1211.00 | 1212.50 | 1217.98 | 1212.50 | 1217.98 | 1215.62 | 1215.62 | 599 | 7.28 | 8 | 599 | 100.00 |
NHAI | N3 | 16-Mar-2022 | 1230.00 | 1064.50 | 1300.00 | 1064.50 | 1300.00 | 1300.00 | 1183.63 | 8 | 0.09 | 3 | 4 | 50.00 |
NHAI | N4 | 16-Mar-2022 | 1080.13 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 700 | 7.56 | 6 | 700 | 100.00 |
NHAI | N6 | 16-Mar-2022 | 1255.98 | 1254.90 | 1254.90 | 1250.00 | 1252.00 | 1252.39 | 1252.43 | 1670 | 20.92 | 40 | 1533 | 91.80 |
NHAI | N8 | 16-Mar-2022 | 1179.99 | 1118.00 | 1118.00 | 1098.00 | 1106.90 | 1106.90 | 1106.86 | 7431 | 82.25 | 36 | 5427 | 73.03 |
NHAI | N9 | 16-Mar-2022 | 1255.01 | 1199.00 | 1205.00 | 1193.25 | 1200.00 | 1200.25 | 1195.17 | 5449 | 65.12 | 19 | 5249 | 96.33 |
NHAI | NA | 16-Mar-2022 | 1280.00 | 1216.70 | 1222.00 | 1207.70 | 1218.11 | 1218.11 | 1215.21 | 4141 | 50.32 | 96 | 3570 | 86.21 |
NHAI | ND | 16-Mar-2022 | 1240.00 | 1240.00 | 1240.00 | 1240.00 | 1240.00 | 1240.00 | 1240.00 | 4 | 0.05 | 2 | 4 | 100.00 |
NHAI | NE | 16-Mar-2022 | 1252.61 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1 | 0.01 | 1 | 1 | 100.00 |
NHBTF2023 | N6 | 16-Mar-2022 | 6200.76 | 6300.00 | 6300.00 | 6300.00 | 6300.00 | 6300.00 | 6300.00 | 2 | 0.13 | 1 | 2 | 100.00 |
NHPC | EQ | 16-Mar-2022 | 28.15 | 28.35 | 28.45 | 28.00 | 28.30 | 28.30 | 28.18 | 8735064 | 2461.90 | 6890 | 6447085 | 73.81 |
NHPC | N3 | 16-Mar-2022 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 285 | 3.86 | 4 | 285 | 100.00 |
NIACL | EQ | 16-Mar-2022 | 114.70 | 115.50 | 129.80 | 115.50 | 123.50 | 124.75 | 126.10 | 5821393 | 7340.96 | 72030 | 647311 | 11.12 |
NIBL | EQ | 16-Mar-2022 | 21.45 | 21.05 | 22.85 | 20.35 | 21.00 | 21.10 | 21.16 | 21908 | 4.64 | 271 | 13972 | 63.78 |
NIDAN | SM | 16-Mar-2022 | 39.10 | 38.65 | 40.50 | 38.65 | 39.15 | 39.10 | 39.40 | 9000 | 3.55 | 9 | 6000 | 66.67 |
NIFTYBEES | EQ | 16-Mar-2022 | 180.60 | 183.60 | 183.80 | 181.80 | 183.65 | 183.66 | 182.99 | 2288980 | 4188.68 | 20130 | 1175828 | 51.37 |
NIITLTD | EQ | 16-Mar-2022 | 472.90 | 476.30 | 489.70 | 472.50 | 476.05 | 475.95 | 480.07 | 607644 | 2917.14 | 29560 | 267621 | 44.04 |
NILAINFRA | EQ | 16-Mar-2022 | 6.75 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | 6.66 | 317845 | 21.18 | 330 | 256289 | 80.63 |
NILASPACES | BE | 16-Mar-2022 | 4.80 | 5.00 | 5.00 | 4.60 | 4.90 | 4.75 | 4.86 | 472989 | 23.00 | 997 | - | - |
NILKAMAL | EQ | 16-Mar-2022 | 2155.90 | 2166.70 | 2166.70 | 2140.05 | 2155.00 | 2148.85 | 2154.20 | 4622 | 99.57 | 718 | 1925 | 41.65 |
NIPPOBATRY | EQ | 16-Mar-2022 | 404.00 | 408.95 | 417.05 | 406.10 | 411.00 | 410.05 | 410.43 | 6179 | 25.36 | 593 | 3990 | 64.57 |
NIRAJ | EQ | 16-Mar-2022 | 28.50 | 28.10 | 29.50 | 28.10 | 28.65 | 28.75 | 28.75 | 6857 | 1.97 | 258 | 4375 | 63.80 |
NITCO | EQ | 16-Mar-2022 | 24.55 | 25.35 | 25.40 | 23.60 | 24.30 | 24.20 | 24.62 | 84717 | 20.86 | 763 | 47915 | 56.56 |
NITINSPIN | BE | 16-Mar-2022 | 266.30 | 268.10 | 272.00 | 265.00 | 268.00 | 267.80 | 267.71 | 64043 | 171.45 | 861 | - | - |
NITIRAJ | EQ | 16-Mar-2022 | 63.15 | 66.00 | 69.45 | 66.00 | 69.45 | 69.45 | 69.24 | 93870 | 65.00 | 634 | 61559 | 65.58 |
NKIND | BE | 16-Mar-2022 | 35.80 | 37.50 | 37.50 | 34.05 | 37.45 | 37.45 | 34.41 | 450 | 0.15 | 10 | - | - |
NLCINDIA | EQ | 16-Mar-2022 | 62.55 | 63.00 | 63.45 | 62.10 | 62.50 | 62.65 | 62.90 | 2992389 | 1882.12 | 21043 | 1127786 | 37.69 |
NMDC | EQ | 16-Mar-2022 | 147.55 | 149.00 | 153.00 | 148.85 | 150.25 | 150.55 | 150.36 | 6639475 | 9983.32 | 40013 | 2204483 | 33.20 |
NOCIL | EQ | 16-Mar-2022 | 209.25 | 210.50 | 216.50 | 210.50 | 213.00 | 213.30 | 213.55 | 878657 | 1876.34 | 12077 | 348888 | 39.71 |
NOIDATOLL | EQ | 16-Mar-2022 | 8.00 | 8.20 | 8.40 | 7.90 | 8.15 | 8.05 | 8.06 | 240499 | 19.39 | 426 | 162734 | 67.67 |
NOVARTIND | EQ | 16-Mar-2022 | 599.55 | 605.00 | 610.00 | 595.50 | 599.50 | 600.45 | 600.51 | 9964 | 59.83 | 627 | 6459 | 64.82 |
NPBET | EQ | 16-Mar-2022 | 178.80 | 184.00 | 184.00 | 179.05 | 182.25 | 182.25 | 182.10 | 260 | 0.47 | 36 | 227 | 87.31 |
NRAIL | EQ | 16-Mar-2022 | 254.85 | 259.70 | 274.90 | 257.20 | 271.45 | 267.75 | 269.13 | 114645 | 308.54 | 3978 | 50232 | 43.82 |
NRBBEARING | EQ | 16-Mar-2022 | 114.10 | 116.60 | 116.60 | 114.10 | 115.40 | 115.00 | 114.94 | 129180 | 148.47 | 2847 | 67769 | 52.46 |
NRL | SM | 16-Mar-2022 | 140.15 | 137.60 | 141.70 | 133.15 | 133.15 | 133.15 | 136.50 | 105600 | 144.15 | 45 | 68200 | 64.58 |
NSIL | EQ | 16-Mar-2022 | 1564.65 | 1597.15 | 1598.95 | 1556.60 | 1565.00 | 1569.90 | 1586.79 | 697 | 11.06 | 176 | 329 | 47.20 |
NTPC | EQ | 16-Mar-2022 | 131.05 | 132.40 | 133.00 | 131.55 | 132.40 | 132.75 | 132.28 | 5561866 | 7357.44 | 38727 | 3076784 | 55.32 |
NTPC | N6 | 16-Mar-2022 | 1382.00 | 1392.90 | 1392.90 | 1392.90 | 1392.90 | 1392.90 | 1392.90 | 1 | 0.01 | 1 | 1 | 100.00 |
NTPC | N7 | 16-Mar-2022 | 13.14 | 13.00 | 13.18 | 13.00 | 13.14 | 13.10 | 13.11 | 414458 | 54.34 | 139 | 391503 | 94.46 |
NTPC | NB | 16-Mar-2022 | 1109.00 | 1115.00 | 1116.00 | 1115.00 | 1115.10 | 1115.10 | 1115.50 | 33 | 0.37 | 4 | 33 | 100.00 |
NTPC | ND | 16-Mar-2022 | 1298.61 | 1310.00 | 1311.00 | 1310.00 | 1311.00 | 1311.00 | 1310.60 | 25 | 0.33 | 3 | 25 | 100.00 |
NUCLEUS | EQ | 16-Mar-2022 | 437.25 | 439.45 | 446.50 | 433.00 | 436.00 | 436.70 | 438.45 | 31733 | 139.13 | 2201 | 15963 | 50.30 |
NURECA | EQ | 16-Mar-2022 | 1397.55 | 1439.00 | 1440.00 | 1410.00 | 1418.60 | 1414.65 | 1417.78 | 11470 | 162.62 | 2172 | 5329 | 46.46 |
NUVOCO | EQ | 16-Mar-2022 | 387.15 | 390.00 | 400.00 | 385.00 | 388.00 | 389.00 | 389.73 | 410691 | 1600.60 | 25146 | 334469 | 81.44 |
NXTDIGITAL | EQ | 16-Mar-2022 | 382.20 | 385.05 | 424.40 | 385.05 | 420.05 | 417.65 | 411.39 | 48312 | 198.75 | 2709 | 29346 | 60.74 |
NYKAA | EQ | 16-Mar-2022 | 1422.80 | 1448.00 | 1507.00 | 1433.90 | 1496.00 | 1496.10 | 1480.38 | 795324 | 11773.81 | 67235 | 392883 | 49.40 |
OAL | EQ | 16-Mar-2022 | 642.35 | 649.90 | 675.00 | 641.00 | 671.80 | 668.80 | 656.22 | 66878 | 438.87 | 1281 | 58696 | 87.77 |
OBEROIRLTY | EQ | 16-Mar-2022 | 889.65 | 901.25 | 930.90 | 897.85 | 920.00 | 926.55 | 915.75 | 1040788 | 9530.97 | 25686 | 259203 | 24.90 |
OCCL | EQ | 16-Mar-2022 | 794.85 | 800.50 | 804.50 | 795.35 | 802.60 | 801.35 | 799.93 | 3555 | 28.44 | 287 | 2675 | 75.25 |
OFSS | EQ | 16-Mar-2022 | 3456.40 | 3483.00 | 3544.45 | 3460.85 | 3535.95 | 3533.30 | 3504.41 | 83723 | 2934.00 | 11752 | 55785 | 66.63 |
OIL | EQ | 16-Mar-2022 | 228.05 | 228.00 | 236.90 | 227.05 | 236.35 | 234.30 | 230.31 | 2125819 | 4896.07 | 35460 | 1407950 | 66.23 |
OILCOUNTUB | EQ | 16-Mar-2022 | 10.60 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 37322 | 3.77 | 165 | 34638 | 92.81 |
OLECTRA | EQ | 16-Mar-2022 | 663.95 | 677.35 | 681.90 | 661.00 | 666.00 | 666.20 | 670.33 | 87580 | 587.07 | 4594 | 53165 | 60.70 |
OMAXAUTO | EQ | 16-Mar-2022 | 46.10 | 47.00 | 48.45 | 46.50 | 47.00 | 46.75 | 47.07 | 7771 | 3.66 | 248 | 3459 | 44.51 |
OMAXE | EQ | 16-Mar-2022 | 80.55 | 81.30 | 86.90 | 78.50 | 84.50 | 84.90 | 83.64 | 1577851 | 1319.78 | 28926 | 392398 | 24.87 |
OMFURN | SM | 16-Mar-2022 | 9.25 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 6000 | 0.58 | 1 | 6000 | 100.00 |
OMINFRAL | EQ | 16-Mar-2022 | 41.65 | 42.00 | 42.80 | 41.30 | 41.75 | 41.70 | 41.76 | 122777 | 51.27 | 629 | 92614 | 75.43 |
OMKARCHEM | EQ | 16-Mar-2022 | 33.35 | 33.90 | 34.90 | 33.20 | 33.75 | 34.15 | 34.29 | 55371 | 18.99 | 506 | 33599 | 60.68 |
ONELIFECAP | EQ | 16-Mar-2022 | 12.40 | 12.80 | 13.00 | 12.45 | 12.95 | 12.85 | 12.74 | 16457 | 2.10 | 69 | 11525 | 70.03 |
ONEPOINT | EQ | 16-Mar-2022 | 10.80 | 11.25 | 11.30 | 10.50 | 11.30 | 11.30 | 11.09 | 134180 | 14.89 | 365 | 99122 | 73.87 |
ONGC | EQ | 16-Mar-2022 | 163.75 | 166.00 | 167.85 | 161.85 | 167.20 | 167.30 | 165.38 | 25545119 | 42245.51 | 113301 | 10022693 | 39.24 |
ONMOBILE | EQ | 16-Mar-2022 | 116.75 | 118.10 | 121.35 | 118.10 | 118.50 | 118.50 | 119.21 | 612312 | 729.93 | 5909 | 211502 | 34.54 |
ONWARDTEC | EQ | 16-Mar-2022 | 357.40 | 364.95 | 372.90 | 354.00 | 357.45 | 356.20 | 360.56 | 15259 | 55.02 | 943 | 5932 | 38.88 |
OPTIEMUS | EQ | 16-Mar-2022 | 318.20 | 321.00 | 322.25 | 312.00 | 313.60 | 314.45 | 315.40 | 52063 | 164.21 | 1179 | 39524 | 75.92 |
ORBTEXP | EQ | 16-Mar-2022 | 116.90 | 119.00 | 121.00 | 116.55 | 117.00 | 117.15 | 117.91 | 43841 | 51.69 | 1232 | 18725 | 42.71 |
ORCHPHARMA | EQ | 16-Mar-2022 | 277.95 | 280.00 | 284.50 | 278.80 | 283.00 | 282.90 | 282.63 | 9772 | 27.62 | 331 | 8175 | 83.66 |
ORICONENT | EQ | 16-Mar-2022 | 34.30 | 35.00 | 35.00 | 34.15 | 34.30 | 34.25 | 34.42 | 69558 | 23.94 | 389 | 41613 | 59.82 |
ORIENTABRA | EQ | 16-Mar-2022 | 27.80 | 28.65 | 28.65 | 27.50 | 27.75 | 27.75 | 27.82 | 79233 | 22.05 | 723 | 45876 | 57.90 |
ORIENTALTL | BE | 16-Mar-2022 | 12.00 | 11.55 | 12.30 | 11.45 | 11.65 | 11.90 | 11.83 | 54798 | 6.49 | 165 | - | - |
ORIENTBELL | EQ | 16-Mar-2022 | 525.80 | 538.00 | 547.20 | 520.00 | 523.00 | 524.75 | 530.13 | 49725 | 263.61 | 3722 | 20850 | 41.93 |
ORIENTCEM | EQ | 16-Mar-2022 | 138.30 | 139.95 | 145.45 | 139.95 | 144.00 | 143.70 | 143.82 | 666940 | 959.18 | 13718 | 309192 | 46.36 |
ORIENTELEC | EQ | 16-Mar-2022 | 316.75 | 317.95 | 322.60 | 314.60 | 315.00 | 316.95 | 317.98 | 197112 | 626.77 | 11364 | 119783 | 60.77 |
ORIENTHOT | EQ | 16-Mar-2022 | 58.95 | 60.20 | 61.95 | 60.00 | 60.35 | 60.45 | 60.84 | 716058 | 435.63 | 6246 | 316115 | 44.15 |
ORIENTLTD | EQ | 16-Mar-2022 | 73.85 | 76.80 | 76.95 | 73.00 | 75.00 | 74.60 | 74.20 | 15348 | 11.39 | 589 | 7233 | 47.13 |
ORIENTPPR | EQ | 16-Mar-2022 | 31.35 | 32.10 | 34.50 | 31.80 | 33.90 | 33.95 | 33.54 | 9803254 | 3288.15 | 25288 | 2300865 | 23.47 |
ORISSAMINE | EQ | 16-Mar-2022 | 2759.60 | 2764.00 | 2898.95 | 2759.20 | 2797.70 | 2789.70 | 2825.43 | 17621 | 497.87 | 4709 | 6060 | 34.39 |
ORTINLAB | EQ | 16-Mar-2022 | 25.75 | 26.10 | 26.90 | 25.10 | 25.50 | 25.60 | 26.03 | 60067 | 15.64 | 624 | 25903 | 43.12 |
OSIAHYPER | SM | 16-Mar-2022 | 248.00 | 242.20 | 249.00 | 235.30 | 245.50 | 245.50 | 237.77 | 31600 | 75.13 | 18 | 28000 | 88.61 |
OSWALAGRO | EQ | 16-Mar-2022 | 29.55 | 29.65 | 30.95 | 29.65 | 30.45 | 30.25 | 30.23 | 35271 | 10.66 | 379 | 26061 | 73.89 |
OSWALSEEDS | SM | 16-Mar-2022 | 73.50 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 4000 | 2.79 | 1 | 4000 | 100.00 |
PAEL | EQ | 16-Mar-2022 | 6.30 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 53709 | 3.54 | 16 | 53709 | 100.00 |
PAGEIND | EQ | 16-Mar-2022 | 41230.70 | 41444.00 | 42566.95 | 41356.75 | 42120.00 | 42354.95 | 42076.00 | 24233 | 10196.28 | 10506 | 11569 | 47.74 |
PAISALO | EQ | 16-Mar-2022 | 608.55 | 616.00 | 665.85 | 613.95 | 625.00 | 623.95 | 633.62 | 49149 | 311.42 | 4225 | 17829 | 36.28 |
PALASHSECU | BE | 16-Mar-2022 | 100.90 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | 1422 | 1.51 | 16 | - | - |
PALREDTEC | BE | 16-Mar-2022 | 182.60 | 173.50 | 181.90 | 173.50 | 173.50 | 173.50 | 173.87 | 39151 | 68.07 | 300 | - | - |
PANACEABIO | EQ | 16-Mar-2022 | 183.85 | 185.80 | 186.85 | 180.60 | 182.50 | 182.05 | 183.18 | 57511 | 105.35 | 1942 | 37347 | 64.94 |
PANACHE | EQ | 16-Mar-2022 | 51.00 | 52.45 | 52.45 | 50.50 | 50.50 | 51.10 | 51.53 | 16231 | 8.36 | 57 | 15718 | 96.84 |
PANAMAPET | EQ | 16-Mar-2022 | 259.45 | 262.00 | 264.80 | 257.00 | 259.25 | 260.05 | 259.65 | 85377 | 221.68 | 4820 | 42650 | 49.95 |
PANSARI | BE | 16-Mar-2022 | 143.90 | 148.90 | 151.00 | 136.75 | 143.95 | 136.80 | 138.30 | 3851 | 5.33 | 66 | - | - |
PAR | EQ | 16-Mar-2022 | 163.10 | 169.00 | 170.95 | 162.00 | 163.90 | 164.35 | 165.77 | 16225 | 26.90 | 352 | 9623 | 59.31 |
PARACABLES | BE | 16-Mar-2022 | 12.05 | 12.00 | 12.65 | 11.80 | 12.50 | 12.50 | 12.26 | 114678 | 14.06 | 332 | - | - |
PARAGMILK | EQ | 16-Mar-2022 | 99.35 | 101.55 | 101.90 | 100.00 | 101.00 | 100.70 | 100.86 | 331955 | 334.80 | 3523 | 200660 | 60.45 |
PARAS | EQ | 16-Mar-2022 | 637.25 | 640.00 | 666.00 | 640.00 | 644.00 | 644.25 | 650.49 | 158852 | 1033.31 | 10780 | 37152 | 23.39 |
PARSVNATH | BE | 16-Mar-2022 | 14.70 | 15.00 | 15.20 | 14.30 | 14.65 | 14.60 | 14.62 | 402402 | 58.85 | 676 | - | - |
PARTYCRUS | SM | 16-Mar-2022 | 102.10 | 100.00 | 100.00 | 95.10 | 95.20 | 95.20 | 96.83 | 8000 | 7.75 | 4 | 8000 | 100.00 |
PASUPTAC | EQ | 16-Mar-2022 | 38.85 | 39.40 | 40.70 | 39.40 | 40.60 | 40.30 | 40.14 | 74123 | 29.75 | 592 | 38927 | 52.52 |
PATELENG | BE | 16-Mar-2022 | 23.90 | 24.40 | 24.75 | 23.65 | 23.95 | 23.80 | 24.02 | 853795 | 205.10 | 1020 | - | - |
PATINTLOG | EQ | 16-Mar-2022 | 14.85 | 14.75 | 15.25 | 14.45 | 14.85 | 14.60 | 14.77 | 59435 | 8.78 | 322 | 41966 | 70.61 |
PATINTPP | E1 | 16-Mar-2022 | 4.50 | 4.60 | 4.60 | 4.40 | 4.40 | 4.45 | 4.51 | 45434 | 2.05 | 140 | 42545 | 93.64 |
PAYTM | EQ | 16-Mar-2022 | 592.45 | 597.00 | 648.65 | 572.00 | 634.80 | 634.05 | 620.71 | 33733481 | 209388.34 | 818400 | 3020762 | 8.95 |
PBAINFRA | EQ | 16-Mar-2022 | 13.00 | 12.90 | 13.00 | 12.50 | 12.50 | 12.55 | 12.68 | 10553 | 1.34 | 82 | 8682 | 82.27 |
PCBL | EQ | 16-Mar-2022 | 199.55 | 205.50 | 208.80 | 201.75 | 204.70 | 205.30 | 205.26 | 635201 | 1303.84 | 7020 | 254288 | 40.03 |
PCJEWELLER | EQ | 16-Mar-2022 | 20.55 | 20.95 | 21.15 | 20.55 | 20.55 | 20.70 | 20.75 | 409099 | 84.88 | 1608 | 287461 | 70.27 |
PDMJEPAPER | EQ | 16-Mar-2022 | 39.55 | 40.80 | 43.45 | 40.10 | 42.05 | 42.20 | 42.01 | 1764818 | 741.45 | 10620 | 515082 | 29.19 |
PDSL | EQ | 16-Mar-2022 | 1707.60 | 1710.00 | 1766.35 | 1683.95 | 1741.00 | 1739.30 | 1726.96 | 2019 | 34.87 | 377 | 1531 | 75.83 |
PEARLPOLY | EQ | 16-Mar-2022 | 17.80 | 18.00 | 19.00 | 17.80 | 18.85 | 18.50 | 18.46 | 41393 | 7.64 | 216 | 25626 | 61.91 |
PEL | EQ | 16-Mar-2022 | 2071.25 | 2090.00 | 2169.90 | 2088.00 | 2156.95 | 2161.40 | 2138.51 | 581519 | 12435.84 | 37753 | 157250 | 27.04 |
PENIND | EQ | 16-Mar-2022 | 36.65 | 37.05 | 37.50 | 36.25 | 36.40 | 36.45 | 36.74 | 389746 | 143.20 | 1909 | 219234 | 56.25 |
PENINLAND | BE | 16-Mar-2022 | 12.20 | 12.60 | 12.65 | 12.20 | 12.45 | 12.25 | 12.30 | 116205 | 14.29 | 164 | - | - |
PERSISTENT | EQ | 16-Mar-2022 | 4326.90 | 4400.00 | 4465.40 | 4358.15 | 4430.00 | 4428.45 | 4428.28 | 214369 | 9492.86 | 26053 | 96213 | 44.88 |
PETRONET | EQ | 16-Mar-2022 | 202.45 | 204.00 | 205.25 | 200.00 | 205.00 | 204.90 | 202.80 | 2236686 | 4535.90 | 37255 | 986815 | 44.12 |
PFC | EQ | 16-Mar-2022 | 110.85 | 112.00 | 113.10 | 111.65 | 112.50 | 112.45 | 112.26 | 5301088 | 5951.10 | 27469 | 2782187 | 52.48 |
PFC | N2 | 16-Mar-2022 | 1144.16 | 1145.00 | 1145.00 | 1145.00 | 1145.00 | 1145.00 | 1145.00 | 20 | 0.23 | 1 | 20 | 100.00 |
PFC | N5 | 16-Mar-2022 | 1225.00 | 1205.00 | 1205.00 | 1205.00 | 1205.00 | 1205.00 | 1205.00 | 300 | 3.62 | 3 | 300 | 100.00 |
PFC | N6 | 16-Mar-2022 | 1101.00 | 1083.01 | 1083.01 | 1083.01 | 1083.01 | 1083.01 | 1083.01 | 66 | 0.71 | 2 | 33 | 50.00 |
PFC | N8 | 16-Mar-2022 | 1385.00 | 1384.00 | 1384.00 | 1384.00 | 1384.00 | 1384.00 | 1384.00 | 100 | 1.38 | 2 | 100 | 100.00 |
PFIZER | EQ | 16-Mar-2022 | 4400.30 | 4449.90 | 4465.00 | 4337.50 | 4338.00 | 4344.75 | 4367.34 | 39930 | 1743.88 | 5000 | 23363 | 58.51 |
PFOCUS | EQ | 16-Mar-2022 | 88.70 | 91.40 | 91.50 | 85.70 | 87.90 | 87.65 | 89.01 | 123356 | 109.80 | 1441 | 85887 | 69.63 |
PFS | EQ | 16-Mar-2022 | 16.10 | 16.35 | 16.60 | 16.20 | 16.60 | 16.50 | 16.45 | 724090 | 119.08 | 1281 | 427298 | 59.01 |
PGEL | EQ | 16-Mar-2022 | 650.80 | 664.90 | 687.95 | 656.75 | 660.00 | 663.85 | 667.94 | 13208 | 88.22 | 1670 | 5540 | 41.94 |
PGHH | EQ | 16-Mar-2022 | 15431.05 | 15499.00 | 15499.00 | 15100.00 | 15200.00 | 15318.75 | 15283.45 | 23315 | 3563.34 | 4370 | 14300 | 61.33 |
PGHL | EQ | 16-Mar-2022 | 4310.90 | 4323.00 | 4361.55 | 4252.20 | 4320.00 | 4318.30 | 4322.06 | 9743 | 421.10 | 2497 | 4466 | 45.84 |
PGIL | EQ | 16-Mar-2022 | 408.95 | 410.00 | 419.05 | 410.00 | 417.10 | 417.20 | 416.13 | 10697 | 44.51 | 494 | 8108 | 75.80 |
PGINVIT | IV | 16-Mar-2022 | 126.76 | 127.30 | 127.48 | 125.35 | 126.90 | 126.52 | 126.32 | 1252496 | 1582.12 | 4846 | 1083730 | 86.53 |
PHOENIXLTD | EQ | 16-Mar-2022 | 955.50 | 963.10 | 1010.85 | 945.10 | 1003.30 | 991.30 | 971.74 | 240311 | 2335.20 | 30033 | 122290 | 50.89 |
PIDILITIND | EQ | 16-Mar-2022 | 2370.55 | 2390.50 | 2468.00 | 2390.50 | 2459.90 | 2462.90 | 2442.42 | 581040 | 14191.43 | 33017 | 302895 | 52.13 |
PIGL | SM | 16-Mar-2022 | 48.30 | 45.90 | 49.90 | 45.90 | 49.65 | 47.80 | 46.93 | 16000 | 7.51 | 8 | 10000 | 62.50 |
PIIND | EQ | 16-Mar-2022 | 2649.15 | 2662.05 | 2734.40 | 2662.05 | 2725.05 | 2728.60 | 2708.03 | 202536 | 5484.75 | 15822 | 102818 | 50.77 |
PILANIINVS | EQ | 16-Mar-2022 | 1661.55 | 1707.00 | 1725.00 | 1681.00 | 1697.00 | 1691.40 | 1698.42 | 4892 | 83.09 | 850 | 1663 | 33.99 |
PILITA | BE | 16-Mar-2022 | 10.60 | 10.60 | 10.90 | 10.10 | 10.35 | 10.25 | 10.19 | 385041 | 39.24 | 1268 | - | - |
PIONDIST | EQ | 16-Mar-2022 | 169.10 | 174.80 | 176.50 | 172.25 | 172.55 | 172.45 | 174.01 | 18263 | 31.78 | 125 | 15566 | 85.23 |
PIONEEREMB | EQ | 16-Mar-2022 | 51.00 | 52.00 | 52.45 | 51.00 | 51.15 | 51.25 | 51.60 | 64416 | 33.24 | 488 | 31827 | 49.41 |
PITTIENG | EQ | 16-Mar-2022 | 254.45 | 258.00 | 258.25 | 255.00 | 256.50 | 256.20 | 256.11 | 146914 | 376.27 | 1516 | 17098 | 11.64 |
PKTEA | BE | 16-Mar-2022 | 235.00 | 224.10 | 246.75 | 224.00 | 246.75 | 246.75 | 237.47 | 969 | 2.30 | 22 | - | - |
PLASTIBLEN | EQ | 16-Mar-2022 | 211.70 | 216.95 | 216.95 | 209.35 | 210.50 | 211.75 | 212.69 | 24453 | 52.01 | 516 | 20771 | 84.94 |
PNB | EQ | 16-Mar-2022 | 36.00 | 35.80 | 36.35 | 35.65 | 35.95 | 35.90 | 35.98 | 48492102 | 17447.44 | 56742 | 10283140 | 21.21 |
PNBGILTS | EQ | 16-Mar-2022 | 62.45 | 62.90 | 63.05 | 62.00 | 62.95 | 62.70 | 62.70 | 326434 | 204.66 | 1577 | 276233 | 84.62 |
PNBHOUSING | EQ | 16-Mar-2022 | 395.95 | 400.90 | 403.40 | 395.90 | 397.00 | 397.45 | 399.12 | 271064 | 1081.87 | 4089 | 188386 | 69.50 |
PNC | EQ | 16-Mar-2022 | 46.95 | 47.05 | 49.00 | 46.55 | 48.10 | 48.25 | 48.03 | 14015 | 6.73 | 430 | 8110 | 57.87 |
PNCINFRA | EQ | 16-Mar-2022 | 245.95 | 249.65 | 252.15 | 244.00 | 244.95 | 244.80 | 247.73 | 382749 | 948.18 | 9284 | 214234 | 55.97 |
PODDARHOUS | EQ | 16-Mar-2022 | 223.20 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | 1946 | 4.56 | 36 | 1846 | 94.86 |
PODDARMENT | EQ | 16-Mar-2022 | 282.40 | 281.00 | 287.70 | 275.00 | 277.00 | 277.05 | 277.86 | 6751 | 18.76 | 308 | 4019 | 59.53 |
POKARNA | EQ | 16-Mar-2022 | 653.60 | 668.00 | 672.85 | 656.00 | 669.90 | 665.70 | 664.06 | 26204 | 174.01 | 3686 | 16679 | 63.65 |
POLICYBZR | EQ | 16-Mar-2022 | 690.15 | 695.45 | 711.35 | 683.00 | 701.05 | 700.75 | 697.75 | 609695 | 4254.12 | 17874 | 358042 | 58.72 |
POLYCAB | EQ | 16-Mar-2022 | 2395.60 | 2432.00 | 2440.25 | 2377.55 | 2414.00 | 2418.50 | 2413.72 | 305418 | 7371.94 | 20349 | 69666 | 22.81 |
POLYMED | EQ | 16-Mar-2022 | 806.40 | 810.45 | 819.00 | 805.00 | 815.00 | 812.25 | 812.84 | 18847 | 153.20 | 2940 | 7945 | 42.16 |
POLYPLEX | EQ | 16-Mar-2022 | 2085.30 | 2128.80 | 2146.45 | 2054.00 | 2067.00 | 2073.70 | 2086.95 | 209505 | 4372.27 | 21878 | 52405 | 25.01 |
PONNIERODE | EQ | 16-Mar-2022 | 251.70 | 255.00 | 259.65 | 248.00 | 249.70 | 250.50 | 253.01 | 40046 | 101.32 | 1024 | 24651 | 61.56 |
POONAWALLA | EQ | 16-Mar-2022 | 232.65 | 237.20 | 243.50 | 236.50 | 241.20 | 239.90 | 239.97 | 1981400 | 4754.69 | 32901 | 1005482 | 50.75 |
POONAWALLA | N2 | 16-Mar-2022 | 1240.00 | 1243.01 | 1243.01 | 1243.01 | 1243.01 | 1243.01 | 1243.01 | 50 | 0.62 | 1 | 50 | 100.00 |
POWERGRID | EQ | 16-Mar-2022 | 209.65 | 211.25 | 211.80 | 208.95 | 209.95 | 209.35 | 209.77 | 8950331 | 18774.75 | 55067 | 6134584 | 68.54 |
POWERINDIA | EQ | 16-Mar-2022 | 3460.15 | 3509.00 | 3509.00 | 3360.00 | 3420.00 | 3409.00 | 3435.69 | 50572 | 1737.50 | 7784 | 18928 | 37.43 |
POWERMECH | EQ | 16-Mar-2022 | 896.50 | 899.00 | 908.45 | 881.10 | 885.00 | 885.00 | 894.42 | 14630 | 130.85 | 1348 | 8653 | 59.15 |
PPAP | EQ | 16-Mar-2022 | 219.85 | 222.00 | 226.85 | 221.00 | 223.05 | 221.30 | 223.30 | 6987 | 15.60 | 239 | 4639 | 66.39 |
PPL | EQ | 16-Mar-2022 | 166.00 | 166.50 | 173.40 | 166.50 | 171.40 | 171.15 | 170.69 | 125292 | 213.86 | 3240 | 78747 | 62.85 |
PRAENG | BE | 16-Mar-2022 | 18.90 | 19.80 | 19.80 | 18.50 | 19.20 | 19.25 | 19.24 | 40629 | 7.82 | 137 | - | - |
PRAJIND | EQ | 16-Mar-2022 | 364.65 | 367.00 | 369.80 | 335.25 | 363.10 | 363.85 | 362.82 | 550794 | 1998.38 | 15839 | 264599 | 48.04 |
PRAKASH | EQ | 16-Mar-2022 | 67.60 | 68.45 | 71.25 | 68.10 | 70.40 | 70.60 | 70.06 | 1235602 | 865.71 | 7355 | 761950 | 61.67 |
PRAKASHSTL | EQ | 16-Mar-2022 | 5.70 | 5.75 | 5.80 | 5.45 | 5.45 | 5.45 | 5.50 | 2341045 | 128.79 | 3142 | 1206772 | 51.55 |
PRAXIS | EQ | 16-Mar-2022 | 52.55 | 54.75 | 54.75 | 50.50 | 51.10 | 51.65 | 51.89 | 18675 | 9.69 | 237 | 9999 | 53.54 |
PRECAM | EQ | 16-Mar-2022 | 139.00 | 139.30 | 148.25 | 139.30 | 143.20 | 144.25 | 144.81 | 236011 | 341.77 | 6138 | 114710 | 48.60 |
PRECISION | SM | 16-Mar-2022 | 43.00 | 43.00 | 44.00 | 43.00 | 43.65 | 43.80 | 43.73 | 26000 | 11.37 | 13 | 16000 | 61.54 |
PRECOT | EQ | 16-Mar-2022 | 328.85 | 332.20 | 332.20 | 322.60 | 325.05 | 329.45 | 329.66 | 5778 | 19.05 | 598 | 3358 | 58.12 |
PRECWIRE | BE | 16-Mar-2022 | 81.40 | 83.90 | 84.50 | 81.65 | 83.00 | 83.00 | 83.03 | 62050 | 51.52 | 758 | - | - |
PREMEXPLN | BE | 16-Mar-2022 | 306.20 | 311.00 | 318.00 | 303.00 | 313.85 | 310.75 | 309.16 | 2369 | 7.32 | 60 | - | - |
PREMIER | BE | 16-Mar-2022 | 6.50 | 6.60 | 6.70 | 6.25 | 6.60 | 6.60 | 6.48 | 36186 | 2.34 | 71 | - | - |
PREMIERPOL | EQ | 16-Mar-2022 | 69.45 | 73.80 | 76.35 | 70.55 | 76.35 | 76.35 | 74.07 | 17249 | 12.78 | 513 | 10389 | 60.23 |
PRESSMN | EQ | 16-Mar-2022 | 44.65 | 44.70 | 45.95 | 43.55 | 43.75 | 44.10 | 44.46 | 64227 | 28.55 | 620 | 38218 | 59.50 |
PRESTIGE | EQ | 16-Mar-2022 | 436.25 | 441.50 | 465.95 | 440.05 | 459.00 | 459.80 | 452.93 | 937986 | 4248.43 | 26120 | 492075 | 52.46 |
PRICOLLTD | EQ | 16-Mar-2022 | 119.15 | 120.00 | 124.20 | 119.90 | 121.85 | 122.55 | 122.11 | 1638132 | 2000.40 | 14074 | 832849 | 50.84 |
PRIMESECU | EQ | 16-Mar-2022 | 92.80 | 92.80 | 101.20 | 92.80 | 93.30 | 93.80 | 94.82 | 54599 | 51.77 | 567 | 49145 | 90.01 |
PRINCEPIPE | EQ | 16-Mar-2022 | 656.10 | 661.10 | 674.75 | 650.00 | 651.90 | 652.60 | 654.57 | 173274 | 1134.20 | 9516 | 111704 | 64.47 |
PRITI | EQ | 16-Mar-2022 | 77.80 | 78.00 | 80.70 | 75.50 | 77.50 | 76.85 | 77.29 | 7026 | 5.43 | 99 | 4096 | 58.30 |
PRITIKAUTO | EQ | 16-Mar-2022 | 16.15 | 16.70 | 16.70 | 16.15 | 16.20 | 16.25 | 16.37 | 57170 | 9.36 | 234 | 44890 | 78.52 |
PRIVISCL | EQ | 16-Mar-2022 | 1878.75 | 1900.00 | 1900.00 | 1852.60 | 1878.00 | 1881.40 | 1874.70 | 14593 | 273.58 | 2595 | 9478 | 64.95 |
PROZONINTU | BE | 16-Mar-2022 | 23.50 | 23.90 | 23.95 | 23.40 | 23.70 | 23.65 | 23.65 | 120125 | 28.41 | 622 | - | - |
PRSMJOHNSN | EQ | 16-Mar-2022 | 121.60 | 122.65 | 125.80 | 122.15 | 122.60 | 122.75 | 123.87 | 169825 | 210.36 | 2671 | 70433 | 41.47 |
PSB | EQ | 16-Mar-2022 | 15.65 | 15.75 | 15.90 | 15.65 | 15.70 | 15.70 | 15.75 | 114342 | 18.01 | 601 | 71858 | 62.84 |
PSPPROJECT | EQ | 16-Mar-2022 | 520.15 | 524.00 | 533.65 | 515.20 | 518.50 | 519.00 | 523.61 | 97878 | 512.50 | 4292 | 48073 | 49.12 |
PSUBNKBEES | EQ | 16-Mar-2022 | 29.16 | 29.40 | 29.70 | 29.30 | 29.60 | 29.58 | 29.55 | 955990 | 282.46 | 1414 | 818761 | 85.65 |
PTC | EQ | 16-Mar-2022 | 82.75 | 83.90 | 84.70 | 82.70 | 83.00 | 82.95 | 83.52 | 1020483 | 852.32 | 10805 | 698297 | 68.43 |
PTL | EQ | 16-Mar-2022 | 31.90 | 32.70 | 32.70 | 31.30 | 32.20 | 31.90 | 31.89 | 82022 | 26.16 | 1099 | 60188 | 73.38 |
PULZ | SM | 16-Mar-2022 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 4000 | 1.31 | 1 | 4000 | 100.00 |
PUNJABCHEM | EQ | 16-Mar-2022 | 1358.35 | 1374.00 | 1374.90 | 1334.65 | 1346.80 | 1345.05 | 1347.22 | 18262 | 246.03 | 1832 | 12275 | 67.22 |
PUNJLLOYD | BZ | 16-Mar-2022 | 2.75 | 2.75 | 2.85 | 2.75 | 2.85 | 2.80 | 2.79 | 329439 | 9.20 | 249 | - | - |
PURVA | EQ | 16-Mar-2022 | 107.70 | 108.95 | 113.90 | 108.95 | 113.05 | 112.95 | 111.73 | 157813 | 176.33 | 3872 | 62791 | 39.79 |
PVP | BE | 16-Mar-2022 | 5.45 | 5.45 | 5.65 | 5.35 | 5.40 | 5.40 | 5.46 | 47095 | 2.57 | 120 | - | - |
PVR | EQ | 16-Mar-2022 | 1671.70 | 1704.90 | 1730.00 | 1688.00 | 1725.80 | 1723.20 | 1709.50 | 711117 | 12156.52 | 30653 | 208691 | 29.35 |
QGOLDHALF | EQ | 16-Mar-2022 | 44.16 | 44.49 | 44.49 | 43.51 | 44.02 | 44.01 | 43.96 | 12759 | 5.61 | 286 | 11523 | 90.31 |
QNIFTY | EQ | 16-Mar-2022 | 1743.87 | 1769.80 | 1774.00 | 1762.00 | 1774.00 | 1771.39 | 1768.15 | 116 | 2.05 | 21 | 69 | 59.48 |
QUADPRO | SM | 16-Mar-2022 | 11.40 | 11.40 | 12.00 | 11.25 | 12.00 | 12.00 | 11.62 | 36000 | 4.18 | 6 | 30000 | 83.33 |
QUESS | EQ | 16-Mar-2022 | 575.40 | 580.80 | 585.00 | 572.75 | 578.80 | 579.00 | 579.91 | 114408 | 663.46 | 5809 | 46876 | 40.97 |
QUICKHEAL | EQ | 16-Mar-2022 | 181.70 | 182.65 | 184.95 | 181.25 | 183.50 | 183.50 | 183.43 | 55466 | 101.74 | 2974 | 29752 | 53.64 |
RADAAN | EQ | 16-Mar-2022 | 1.25 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6840 | 0.09 | 6 | 6840 | 100.00 |
RADICO | EQ | 16-Mar-2022 | 879.80 | 894.00 | 902.00 | 885.00 | 898.70 | 899.25 | 894.16 | 210848 | 1885.33 | 12122 | 76322 | 36.20 |
RADIOCITY | EQ | 16-Mar-2022 | 23.40 | 23.70 | 24.40 | 23.60 | 23.90 | 24.00 | 24.02 | 508702 | 122.19 | 837 | 428490 | 84.23 |
RAILTEL | EQ | 16-Mar-2022 | 89.25 | 89.50 | 90.90 | 89.50 | 90.00 | 90.05 | 90.16 | 734678 | 662.40 | 6161 | 422651 | 57.53 |
RAIN | EQ | 16-Mar-2022 | 178.45 | 180.20 | 184.00 | 179.30 | 182.90 | 183.25 | 181.69 | 1546042 | 2809.02 | 14946 | 582903 | 37.70 |
RAJESHEXPO | EQ | 16-Mar-2022 | 693.70 | 700.65 | 727.20 | 693.00 | 724.00 | 713.90 | 704.98 | 97013 | 683.92 | 8539 | 41767 | 43.05 |
RAJMET | EQ | 16-Mar-2022 | 303.85 | 308.00 | 315.00 | 304.90 | 308.65 | 308.80 | 308.05 | 21822 | 67.22 | 558 | 7434 | 34.07 |
RAJRATAN | BE | 16-Mar-2022 | 547.95 | 575.30 | 575.30 | 566.05 | 575.30 | 575.30 | 575.23 | 27669 | 159.16 | 848 | - | - |
RAJRILTD | BE | 16-Mar-2022 | 1.30 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 500 | 0.01 | 15 | - | - |
RAJSREESUG | BE | 16-Mar-2022 | 35.30 | 36.50 | 36.60 | 33.55 | 34.00 | 34.00 | 34.51 | 42569 | 14.69 | 394 | - | - |
RAJTV | BE | 16-Mar-2022 | 41.55 | 41.00 | 42.90 | 41.00 | 41.40 | 41.40 | 42.41 | 1835 | 0.78 | 21 | - | - |
RALLIS | EQ | 16-Mar-2022 | 247.00 | 248.10 | 251.00 | 247.05 | 247.05 | 247.65 | 248.81 | 130790 | 325.42 | 3196 | 66636 | 50.95 |
RAMANEWS | EQ | 16-Mar-2022 | 18.60 | 18.50 | 20.30 | 18.50 | 19.60 | 19.60 | 19.79 | 524525 | 103.79 | 1996 | 183718 | 35.03 |
RAMASTEEL | EQ | 16-Mar-2022 | 322.65 | 325.00 | 329.20 | 322.00 | 323.60 | 322.80 | 325.27 | 22789 | 74.13 | 1493 | 13268 | 58.22 |
RAMCOCEM | EQ | 16-Mar-2022 | 725.90 | 731.50 | 754.00 | 730.90 | 749.20 | 749.85 | 743.26 | 915408 | 6803.86 | 13778 | 593913 | 64.88 |
RAMCOIND | EQ | 16-Mar-2022 | 217.05 | 220.00 | 223.15 | 217.65 | 221.00 | 221.00 | 219.63 | 73608 | 161.66 | 1352 | 57447 | 78.04 |
RAMCOSYS | EQ | 16-Mar-2022 | 291.70 | 297.55 | 299.70 | 289.00 | 290.00 | 290.90 | 292.36 | 136612 | 399.40 | 5564 | 58444 | 42.78 |
RAMKY | EQ | 16-Mar-2022 | 177.95 | 180.30 | 186.20 | 178.10 | 180.00 | 179.85 | 180.07 | 115114 | 207.28 | 1390 | 84087 | 73.05 |
RANASUG | EQ | 16-Mar-2022 | 32.35 | 33.50 | 33.50 | 31.60 | 31.70 | 31.90 | 32.27 | 1470297 | 474.48 | 5436 | 661558 | 44.99 |
RANEENGINE | EQ | 16-Mar-2022 | 266.15 | 266.15 | 280.70 | 262.50 | 265.50 | 268.20 | 271.93 | 15915 | 43.28 | 1032 | 3755 | 23.59 |
RANEHOLDIN | EQ | 16-Mar-2022 | 589.80 | 605.25 | 610.50 | 589.10 | 601.10 | 600.80 | 601.47 | 24219 | 145.67 | 1586 | 9394 | 38.79 |
RATEGAIN | EQ | 16-Mar-2022 | 288.05 | 293.00 | 297.90 | 282.85 | 289.00 | 292.90 | 287.93 | 1478122 | 4255.95 | 13725 | 768613 | 52.00 |
RATNAMANI | EQ | 16-Mar-2022 | 2201.35 | 2200.00 | 2247.05 | 2190.10 | 2227.70 | 2223.80 | 2221.33 | 8954 | 198.90 | 2365 | 5140 | 57.40 |
RAYMOND | EQ | 16-Mar-2022 | 689.20 | 699.00 | 707.00 | 692.00 | 700.00 | 702.60 | 700.91 | 301226 | 2111.34 | 8341 | 98981 | 32.86 |
RBA | EQ | 16-Mar-2022 | 105.55 | 106.80 | 107.20 | 105.50 | 106.45 | 106.35 | 106.14 | 907556 | 963.31 | 19041 | 595186 | 65.58 |
RBL | EQ | 16-Mar-2022 | 630.45 | 659.00 | 713.95 | 646.80 | 702.00 | 699.55 | 681.90 | 178460 | 1216.93 | 12176 | 44147 | 24.74 |
RBLBANK | EQ | 16-Mar-2022 | 129.25 | 132.00 | 133.70 | 131.10 | 133.00 | 133.30 | 132.54 | 12328481 | 16339.88 | 37874 | 3508798 | 28.46 |
RCF | EQ | 16-Mar-2022 | 79.70 | 80.30 | 80.80 | 78.75 | 79.00 | 79.05 | 79.80 | 1560179 | 1245.04 | 8933 | 496410 | 31.82 |
RCOM | BE | 16-Mar-2022 | 3.00 | 2.95 | 3.05 | 2.95 | 3.05 | 3.00 | 2.99 | 2720593 | 81.44 | 5356 | - | - |
RECLTD | EQ | 16-Mar-2022 | 122.05 | 122.95 | 123.75 | 122.55 | 123.30 | 123.40 | 123.17 | 3988662 | 4912.90 | 20798 | 2127119 | 53.33 |
RECLTD | N1 | 16-Mar-2022 | 1039.01 | 1039.80 | 1039.80 | 1039.80 | 1039.80 | 1039.80 | 1039.80 | 80 | 0.83 | 5 | 80 | 100.00 |
RECLTD | N8 | 16-Mar-2022 | 1072.60 | 1072.11 | 1072.11 | 1072.11 | 1072.11 | 1072.11 | 1072.11 | 25 | 0.27 | 1 | 25 | 100.00 |
RECLTD | N9 | 16-Mar-2022 | 1248.50 | 1248.50 | 1262.00 | 1248.50 | 1262.00 | 1259.69 | 1254.44 | 245 | 3.07 | 4 | 115 | 46.94 |
RECLTD | NI | 16-Mar-2022 | 1219.00 | 1222.00 | 1225.00 | 1222.00 | 1225.00 | 1225.00 | 1223.03 | 3210 | 39.26 | 6 | 3210 | 100.00 |
REDINGTON | EQ | 16-Mar-2022 | 148.90 | 150.10 | 150.60 | 147.00 | 147.30 | 147.40 | 148.25 | 1436085 | 2128.97 | 28901 | 870402 | 60.61 |
REFEX | EQ | 16-Mar-2022 | 123.70 | 125.50 | 126.10 | 123.15 | 124.45 | 123.95 | 124.43 | 34542 | 42.98 | 1094 | 22165 | 64.17 |
RELAXO | EQ | 16-Mar-2022 | 1144.75 | 1155.00 | 1161.95 | 1148.00 | 1150.85 | 1150.05 | 1151.81 | 125618 | 1446.89 | 16504 | 75074 | 59.76 |
RELCAPITAL | EQ | 16-Mar-2022 | 15.05 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 468451 | 74.02 | 970 | 468451 | 100.00 |
RELIABLE | SM | 16-Mar-2022 | 52.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12000 | 6.00 | 1 | 12000 | 100.00 |
RELIANCE | EQ | 16-Mar-2022 | 2363.45 | 2382.00 | 2407.90 | 2377.10 | 2401.50 | 2403.35 | 2396.17 | 5145644 | 123298.54 | 185464 | 2824434 | 54.89 |
RELIGARE | EQ | 16-Mar-2022 | 113.30 | 115.50 | 116.45 | 112.00 | 112.55 | 112.80 | 114.00 | 532181 | 606.71 | 4090 | 350579 | 65.88 |
RELINFRA | EQ | 16-Mar-2022 | 115.55 | 118.05 | 119.80 | 116.05 | 118.50 | 118.95 | 118.03 | 1612516 | 1903.22 | 10306 | 882578 | 54.73 |
REMSONSIND | EQ | 16-Mar-2022 | 195.10 | 198.95 | 200.35 | 191.70 | 200.00 | 196.95 | 197.22 | 8686 | 17.13 | 199 | 3216 | 37.03 |
RENUKA | EQ | 16-Mar-2022 | 36.85 | 37.40 | 37.90 | 36.80 | 37.30 | 37.40 | 37.36 | 7137601 | 2666.53 | 14625 | 2439380 | 34.18 |
REPCOHOME | EQ | 16-Mar-2022 | 187.40 | 191.00 | 193.95 | 189.05 | 193.60 | 192.75 | 191.44 | 152154 | 291.28 | 8350 | 45151 | 29.67 |
REPL | EQ | 16-Mar-2022 | 218.45 | 224.15 | 224.15 | 214.05 | 217.10 | 216.05 | 218.48 | 30250 | 66.09 | 933 | 21398 | 70.74 |
REPRO | EQ | 16-Mar-2022 | 397.40 | 419.50 | 439.00 | 396.20 | 430.00 | 422.00 | 415.30 | 12641 | 52.50 | 1215 | 3956 | 31.29 |
RESPONIND | EQ | 16-Mar-2022 | 171.10 | 174.80 | 180.00 | 174.80 | 178.90 | 177.55 | 177.72 | 204969 | 364.27 | 1282 | 9043 | 4.41 |
REVATHI | EQ | 16-Mar-2022 | 688.85 | 691.65 | 696.00 | 662.35 | 678.00 | 676.15 | 679.82 | 4217 | 28.67 | 228 | 3013 | 71.45 |
REXPIPES | SM | 16-Mar-2022 | 43.25 | 41.15 | 44.70 | 41.10 | 44.70 | 42.00 | 42.01 | 16000 | 6.72 | 4 | 8000 | 50.00 |
RGL | EQ | 16-Mar-2022 | 785.10 | 797.95 | 828.00 | 786.00 | 802.00 | 809.75 | 802.95 | 31914 | 256.25 | 2479 | 5214 | 16.34 |
RHFL | BE | 16-Mar-2022 | 4.45 | 4.40 | 4.40 | 4.25 | 4.35 | 4.35 | 4.29 | 835860 | 35.84 | 1459 | - | - |
RHFL | N6 | 16-Mar-2022 | 282.09 | 290.00 | 295.00 | 281.00 | 282.00 | 282.00 | 289.27 | 150 | 0.43 | 9 | 150 | 100.00 |
RHFL | N8 | 16-Mar-2022 | 127.94 | 107.01 | 128.00 | 107.01 | 128.00 | 112.25 | 112.26 | 4 | 0.00 | 3 | 3 | 75.00 |
RHIM | EQ | 16-Mar-2022 | 545.45 | 555.00 | 612.60 | 553.80 | 569.00 | 569.85 | 587.58 | 4004396 | 23529.22 | 118148 | 470878 | 11.76 |
RICHA | SM | 16-Mar-2022 | 90.00 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1000 | 0.84 | 1 | 1000 | 100.00 |
RICOAUTO | EQ | 16-Mar-2022 | 35.20 | 35.55 | 36.25 | 35.25 | 35.90 | 35.75 | 35.65 | 397010 | 141.52 | 2300 | 257632 | 64.89 |
RIIL | EQ | 16-Mar-2022 | 760.70 | 770.95 | 774.00 | 758.25 | 765.05 | 763.95 | 767.04 | 349151 | 2678.14 | 10336 | 55778 | 15.98 |
RITES | EQ | 16-Mar-2022 | 251.70 | 255.60 | 260.00 | 253.70 | 258.85 | 258.55 | 257.68 | 238816 | 615.38 | 6718 | 122516 | 51.30 |
RKDL | BE | 16-Mar-2022 | 12.05 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | 11.46 | 12224 | 1.40 | 66 | - | - |
RKEC | EQ | 16-Mar-2022 | 55.55 | 55.50 | 57.50 | 54.50 | 56.20 | 56.45 | 56.31 | 19785 | 11.14 | 166 | 14176 | 71.65 |
RKFORGE | EQ | 16-Mar-2022 | 189.45 | 189.80 | 192.50 | 182.00 | 183.85 | 184.50 | 184.66 | 454851 | 839.93 | 9250 | 186904 | 41.09 |
RMCL | BZ | 16-Mar-2022 | 3.00 | 3.15 | 3.15 | 2.85 | 3.15 | 3.10 | 3.02 | 108742 | 3.28 | 114 | - | - |
RMDRIP | SM | 16-Mar-2022 | 15.45 | 16.20 | 16.20 | 14.85 | 14.85 | 14.85 | 15.30 | 6000 | 0.92 | 2 | 6000 | 100.00 |
RML | EQ | 16-Mar-2022 | 352.40 | 355.00 | 372.00 | 355.00 | 360.00 | 361.65 | 363.43 | 38225 | 138.92 | 2210 | 9825 | 25.70 |
RNAVAL | BZ | 16-Mar-2022 | 3.90 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 354752 | 14.37 | 252 | - | - |
ROHITFERRO | BE | 16-Mar-2022 | 38.00 | 36.10 | 37.80 | 36.10 | 36.10 | 36.10 | 36.23 | 132738 | 48.09 | 494 | - | - |
ROHLTD | EQ | 16-Mar-2022 | 110.70 | 112.00 | 114.75 | 110.25 | 113.45 | 112.55 | 112.50 | 91988 | 103.49 | 1588 | 43011 | 46.76 |
ROLEXRINGS | EQ | 16-Mar-2022 | 1201.85 | 1209.40 | 1222.00 | 1192.15 | 1196.05 | 1202.50 | 1203.82 | 13701 | 164.94 | 1834 | 6668 | 48.67 |
ROLLT | BE | 16-Mar-2022 | 2.45 | 2.50 | 2.50 | 2.35 | 2.40 | 2.35 | 2.37 | 610695 | 14.49 | 502 | - | - |
ROLTA | BE | 16-Mar-2022 | 6.15 | 6.15 | 6.30 | 5.85 | 6.15 | 6.05 | 5.97 | 394977 | 23.60 | 617 | - | - |
ROML | EQ | 16-Mar-2022 | 71.90 | 73.00 | 75.00 | 71.45 | 74.95 | 74.40 | 73.86 | 31310 | 23.12 | 504 | 19171 | 61.23 |
ROSSARI | EQ | 16-Mar-2022 | 948.55 | 952.90 | 961.55 | 934.70 | 946.95 | 948.30 | 952.11 | 50159 | 477.57 | 7772 | 16080 | 32.06 |
ROSSELLIND | EQ | 16-Mar-2022 | 154.55 | 156.00 | 167.45 | 156.00 | 163.70 | 163.15 | 164.31 | 282307 | 463.85 | 7694 | 133811 | 47.40 |
ROUTE | EQ | 16-Mar-2022 | 1544.95 | 1575.70 | 1575.70 | 1545.00 | 1545.55 | 1548.20 | 1554.52 | 122892 | 1910.39 | 20687 | 67102 | 54.60 |
RPGLIFE | EQ | 16-Mar-2022 | 519.00 | 521.60 | 524.45 | 497.65 | 500.55 | 500.90 | 507.35 | 23114 | 117.27 | 1300 | 14982 | 64.82 |
RPOWER | EQ | 16-Mar-2022 | 13.45 | 13.65 | 14.10 | 13.55 | 14.10 | 14.10 | 13.83 | 18998154 | 2627.05 | 15613 | 12384537 | 65.19 |
RPPINFRA | EQ | 16-Mar-2022 | 47.10 | 47.15 | 48.50 | 47.10 | 47.60 | 47.35 | 47.70 | 67199 | 32.05 | 938 | 46382 | 69.02 |
RPPL | EQ | 16-Mar-2022 | 168.10 | 172.50 | 173.50 | 163.30 | 167.00 | 168.10 | 168.20 | 15636 | 26.30 | 527 | 9753 | 62.38 |
RPSGVENT | EQ | 16-Mar-2022 | 605.00 | 610.00 | 629.95 | 610.00 | 628.00 | 625.65 | 623.52 | 58425 | 364.29 | 3685 | 30315 | 51.89 |
RSSOFTWARE | EQ | 16-Mar-2022 | 33.50 | 33.60 | 34.35 | 33.15 | 33.65 | 33.55 | 33.65 | 47968 | 16.14 | 574 | 28685 | 59.80 |
RSWM | EQ | 16-Mar-2022 | 431.70 | 435.00 | 458.95 | 435.00 | 458.95 | 450.90 | 449.64 | 108214 | 486.57 | 8037 | 44555 | 41.17 |
RSYSTEMS | EQ | 16-Mar-2022 | 248.40 | 254.00 | 254.55 | 248.90 | 254.50 | 252.65 | 252.03 | 36968 | 93.17 | 3058 | 15727 | 42.54 |
RTNINDIA | EQ | 16-Mar-2022 | 48.45 | 50.00 | 50.60 | 48.70 | 49.00 | 48.95 | 49.49 | 1410195 | 697.89 | 6618 | 850552 | 60.31 |
RTNPOWER | BE | 16-Mar-2022 | 5.85 | 5.85 | 6.00 | 5.80 | 5.85 | 5.85 | 5.89 | 4072401 | 239.84 | 7341 | - | - |
RUBYMILLS | EQ | 16-Mar-2022 | 311.00 | 316.50 | 320.15 | 311.50 | 314.75 | 314.45 | 317.49 | 8074 | 25.63 | 480 | 4362 | 54.03 |
RUCHI | EQ | 16-Mar-2022 | 1090.75 | 1117.00 | 1125.00 | 1055.30 | 1074.00 | 1071.35 | 1079.63 | 282103 | 3045.68 | 24400 | 93426 | 33.12 |
RUCHINFRA | BE | 16-Mar-2022 | 9.85 | 9.85 | 10.30 | 9.50 | 10.05 | 9.95 | 9.86 | 178028 | 17.55 | 644 | - | - |
RUCHIRA | EQ | 16-Mar-2022 | 91.35 | 93.15 | 99.30 | 92.00 | 95.70 | 95.80 | 96.10 | 864514 | 830.83 | 18633 | 210102 | 24.30 |
RUPA | EQ | 16-Mar-2022 | 451.15 | 457.00 | 466.10 | 456.40 | 461.00 | 461.65 | 460.52 | 514135 | 2367.71 | 7162 | 330503 | 64.28 |
RUSHIL | EQ | 16-Mar-2022 | 439.45 | 447.90 | 462.00 | 440.05 | 461.00 | 457.50 | 451.57 | 66102 | 298.50 | 3012 | 43685 | 66.09 |
RVHL | EQ | 16-Mar-2022 | 21.05 | 22.70 | 22.70 | 20.85 | 21.45 | 21.20 | 21.38 | 34461 | 7.37 | 258 | 25759 | 74.75 |
RVNL | EQ | 16-Mar-2022 | 32.80 | 33.20 | 33.55 | 32.90 | 33.30 | 33.15 | 33.18 | 5233389 | 1736.37 | 12541 | 1992231 | 38.07 |
S&SPOWER | BE | 16-Mar-2022 | 23.15 | 23.65 | 24.30 | 22.00 | 24.30 | 24.30 | 23.62 | 911 | 0.22 | 26 | - | - |
SABEVENTS | BE | 16-Mar-2022 | 11.50 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 679 | 0.07 | 12 | - | - |
SABTN | BE | 16-Mar-2022 | 2.05 | 2.00 | 2.15 | 1.95 | 2.15 | 2.15 | 2.07 | 11792 | 0.24 | 21 | - | - |
SADBHAV | EQ | 16-Mar-2022 | 30.10 | 30.25 | 30.85 | 30.00 | 30.65 | 30.70 | 30.57 | 331122 | 101.22 | 1648 | 219835 | 66.39 |
SADBHIN | EQ | 16-Mar-2022 | 10.55 | 10.75 | 11.00 | 10.60 | 10.85 | 10.85 | 10.80 | 2108878 | 227.86 | 794 | 1983464 | 94.05 |
SAFARI | EQ | 16-Mar-2022 | 930.95 | 935.00 | 940.00 | 924.30 | 930.00 | 930.20 | 930.52 | 3865 | 35.96 | 989 | 2681 | 69.37 |
SAGARDEEP | BE | 16-Mar-2022 | 33.70 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 36672 | 11.75 | 479 | - | - |
SAGCEM | EQ | 16-Mar-2022 | 207.60 | 212.40 | 247.75 | 208.10 | 227.50 | 226.50 | 234.91 | 741222 | 1741.21 | 26734 | 198630 | 26.80 |
SAIL | EQ | 16-Mar-2022 | 94.90 | 96.35 | 97.45 | 96.00 | 97.05 | 97.20 | 96.74 | 30212949 | 29229.44 | 73557 | 8614599 | 28.51 |
SAKAR | EQ | 16-Mar-2022 | 111.90 | 117.50 | 117.50 | 113.00 | 113.30 | 113.55 | 113.94 | 13767 | 15.69 | 149 | 11934 | 86.69 |
SAKHTISUG | BE | 16-Mar-2022 | 16.15 | 16.35 | 16.35 | 15.75 | 16.00 | 15.90 | 15.98 | 86816 | 13.88 | 345 | - | - |
SAKSOFT | EQ | 16-Mar-2022 | 927.60 | 932.25 | 942.20 | 920.00 | 922.00 | 924.50 | 930.83 | 9744 | 90.70 | 1627 | 4276 | 43.88 |
SAKUMA | EQ | 16-Mar-2022 | 12.20 | 12.40 | 12.40 | 12.00 | 12.10 | 12.05 | 12.07 | 392880 | 47.44 | 562 | 294707 | 75.01 |
SALASAR | EQ | 16-Mar-2022 | 226.90 | 233.90 | 233.90 | 224.05 | 226.95 | 226.95 | 227.74 | 55380 | 126.12 | 1746 | 28804 | 52.01 |
SALONA | EQ | 16-Mar-2022 | 240.55 | 247.00 | 254.50 | 237.65 | 246.30 | 246.40 | 246.85 | 13226 | 32.65 | 473 | 5600 | 42.34 |
SALSTEEL | EQ | 16-Mar-2022 | 11.00 | 11.35 | 11.45 | 10.75 | 11.35 | 11.30 | 11.14 | 236493 | 26.35 | 809 | 133517 | 56.46 |
SALZERELEC | EQ | 16-Mar-2022 | 177.40 | 179.80 | 180.85 | 176.35 | 178.20 | 177.50 | 177.96 | 62079 | 110.48 | 1490 | 36792 | 59.27 |
SAMBHAAV | BE | 16-Mar-2022 | 4.70 | 4.80 | 4.85 | 4.50 | 4.80 | 4.70 | 4.70 | 35428 | 1.66 | 148 | - | - |
SANCO | BE | 16-Mar-2022 | 12.35 | 12.75 | 12.75 | 11.75 | 12.35 | 12.30 | 12.24 | 12240 | 1.50 | 87 | - | - |
SANDESH | EQ | 16-Mar-2022 | 666.45 | 666.50 | 682.00 | 666.05 | 677.00 | 669.40 | 671.83 | 1728 | 11.61 | 320 | 637 | 36.86 |
SANDHAR | EQ | 16-Mar-2022 | 212.20 | 215.20 | 220.85 | 212.80 | 217.00 | 215.30 | 215.99 | 27950 | 60.37 | 1201 | 17997 | 64.39 |
SANGAMIND | EQ | 16-Mar-2022 | 297.80 | 307.90 | 307.90 | 296.10 | 305.40 | 304.60 | 302.43 | 17339 | 52.44 | 946 | 9268 | 53.45 |
SANGHIIND | EQ | 16-Mar-2022 | 44.10 | 45.00 | 47.25 | 44.70 | 47.10 | 46.60 | 45.95 | 1142807 | 525.14 | 5397 | 639100 | 55.92 |
SANGHVIMOV | EQ | 16-Mar-2022 | 187.80 | 191.90 | 191.90 | 183.00 | 187.45 | 186.95 | 186.10 | 109803 | 204.35 | 3149 | 63007 | 57.38 |
SANGINITA | EQ | 16-Mar-2022 | 22.95 | 23.40 | 23.40 | 22.80 | 23.15 | 23.15 | 23.09 | 13287 | 3.07 | 97 | 6748 | 50.79 |
SANOFI | EQ | 16-Mar-2022 | 7346.20 | 7365.00 | 7466.00 | 7360.00 | 7420.00 | 7425.60 | 7422.50 | 15564 | 1155.24 | 3444 | 10483 | 67.35 |
SANSERA | EQ | 16-Mar-2022 | 596.45 | 605.00 | 605.00 | 594.00 | 595.55 | 597.00 | 597.83 | 18481 | 110.49 | 1737 | 10742 | 58.12 |
SANWARIA | BZ | 16-Mar-2022 | 1.35 | 1.40 | 1.40 | 1.30 | 1.35 | 1.30 | 1.35 | 4138878 | 55.74 | 2477 | - | - |
SAPPHIRE | EQ | 16-Mar-2022 | 1229.30 | 1256.00 | 1260.05 | 1231.05 | 1243.00 | 1248.45 | 1244.63 | 32082 | 399.30 | 3437 | 9989 | 31.14 |
SARDAEN | EQ | 16-Mar-2022 | 1064.90 | 1084.30 | 1113.70 | 1032.50 | 1042.00 | 1039.35 | 1069.03 | 104507 | 1117.21 | 9177 | 43001 | 41.15 |
SAREGAMA | EQ | 16-Mar-2022 | 4613.60 | 4690.00 | 4690.00 | 4385.00 | 4386.00 | 4401.45 | 4414.88 | 25661 | 1132.90 | 5401 | 16792 | 65.44 |
SARLAPOLY | EQ | 16-Mar-2022 | 58.60 | 59.40 | 59.90 | 56.65 | 57.30 | 57.30 | 58.14 | 197127 | 114.62 | 2520 | 121581 | 61.68 |
SARVESHWAR | SM | 16-Mar-2022 | 39.10 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 16000 | 6.00 | 4 | 16000 | 100.00 |
SASKEN | EQ | 16-Mar-2022 | 911.75 | 916.35 | 930.85 | 916.35 | 924.35 | 926.70 | 924.65 | 6841 | 63.25 | 868 | 3650 | 53.35 |
SASTASUNDR | EQ | 16-Mar-2022 | 360.35 | 368.00 | 372.35 | 358.50 | 358.80 | 359.60 | 364.74 | 29787 | 108.65 | 1252 | 19412 | 65.17 |
SATIA | EQ | 16-Mar-2022 | 102.75 | 104.75 | 113.50 | 102.40 | 112.50 | 111.90 | 108.04 | 4773839 | 5157.71 | 51775 | 1270248 | 26.61 |
SATIN | BE | 16-Mar-2022 | 95.30 | 98.00 | 99.35 | 95.90 | 97.00 | 98.30 | 97.91 | 296021 | 289.84 | 573 | - | - |
SBC | BE | 16-Mar-2022 | 4.75 | 4.55 | 4.95 | 4.55 | 4.95 | 4.90 | 4.86 | 4565320 | 221.73 | 7595 | - | - |
SBCL | EQ | 16-Mar-2022 | 432.45 | 436.50 | 444.90 | 436.50 | 441.00 | 442.90 | 440.46 | 31526 | 138.86 | 1935 | 19954 | 63.29 |
SBICARD | EQ | 16-Mar-2022 | 819.15 | 828.90 | 837.60 | 822.80 | 835.50 | 836.40 | 833.23 | 835701 | 6963.30 | 25387 | 355629 | 42.55 |
SBIETFCON | EQ | 16-Mar-2022 | 66.83 | 66.83 | 68.70 | 65.30 | 67.99 | 67.72 | 67.48 | 3350 | 2.26 | 862 | 2447 | 73.04 |
SBIETFIT | EQ | 16-Mar-2022 | 359.44 | 369.70 | 369.70 | 360.55 | 364.10 | 363.88 | 363.95 | 7936 | 28.88 | 197 | 5091 | 64.15 |
SBIETFPB | EQ | 16-Mar-2022 | 176.86 | 181.75 | 182.00 | 178.70 | 180.74 | 180.59 | 180.56 | 2121 | 3.83 | 69 | 1576 | 74.30 |
SBIETFQLTY | EQ | 16-Mar-2022 | 146.63 | 147.80 | 149.45 | 147.50 | 149.00 | 149.05 | 148.39 | 2919 | 4.33 | 64 | 2030 | 69.54 |
SBILIFE | EQ | 16-Mar-2022 | 1070.55 | 1075.90 | 1097.80 | 1075.00 | 1084.00 | 1085.75 | 1085.59 | 1616431 | 17547.85 | 48821 | 1056399 | 65.35 |
SBIN | EQ | 16-Mar-2022 | 485.85 | 493.00 | 494.30 | 489.40 | 491.95 | 492.75 | 492.21 | 16211288 | 79792.97 | 172261 | 6409633 | 39.54 |
SCAPDVR | EQ | 16-Mar-2022 | 9.85 | 9.80 | 9.80 | 9.40 | 9.40 | 9.40 | 9.50 | 166110 | 15.78 | 232 | 115721 | 69.67 |
SCHAEFFLER | EQ | 16-Mar-2022 | 1799.30 | 1813.10 | 1825.05 | 1767.10 | 1793.10 | 1788.95 | 1790.26 | 42400 | 759.07 | 5021 | 24799 | 58.49 |
SCHAND | EQ | 16-Mar-2022 | 104.85 | 107.00 | 107.05 | 103.05 | 104.40 | 104.85 | 105.21 | 51097 | 53.76 | 1244 | 31211 | 61.08 |
SCHNEIDER | EQ | 16-Mar-2022 | 106.50 | 107.80 | 108.80 | 107.20 | 108.10 | 107.75 | 107.87 | 262135 | 282.77 | 4592 | 138059 | 52.67 |
SCI | EQ | 16-Mar-2022 | 114.15 | 115.50 | 116.50 | 114.40 | 115.00 | 115.20 | 115.30 | 944971 | 1089.55 | 7649 | 444531 | 47.04 |
SDBL | EQ | 16-Mar-2022 | 46.05 | 48.00 | 54.90 | 47.30 | 51.40 | 51.15 | 51.58 | 2740412 | 1413.49 | 20549 | 1386676 | 50.60 |
SEAMECLTD | EQ | 16-Mar-2022 | 1095.80 | 1132.00 | 1133.90 | 1090.00 | 1100.05 | 1100.95 | 1107.88 | 18585 | 205.90 | 580 | 15001 | 80.72 |
SECURCRED | SM | 16-Mar-2022 | 73.95 | 76.00 | 77.60 | 70.50 | 77.60 | 77.60 | 71.22 | 689400 | 490.98 | 212 | 680400 | 98.69 |
SECURKLOUD | EQ | 16-Mar-2022 | 96.75 | 98.75 | 99.55 | 94.00 | 94.70 | 94.65 | 95.99 | 91114 | 87.46 | 1902 | 62412 | 68.50 |
SEJALLTD | BE | 16-Mar-2022 | 260.75 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | 1 | 0.00 | 1 | - | - |
SELAN | EQ | 16-Mar-2022 | 146.95 | 149.00 | 150.90 | 145.70 | 148.00 | 148.30 | 148.03 | 101391 | 150.09 | 2110 | 42097 | 41.52 |
SELMC | BE | 16-Mar-2022 | 480.35 | 504.35 | 504.35 | 504.35 | 504.35 | 504.35 | 504.35 | 50 | 0.25 | 12 | - | - |
SEPC | EQ | 16-Mar-2022 | 7.95 | 8.05 | 8.15 | 7.75 | 7.80 | 7.80 | 7.92 | 1086063 | 86.06 | 962 | 801050 | 73.76 |
SEPOWER | BE | 16-Mar-2022 | 25.70 | 25.80 | 25.80 | 24.45 | 24.45 | 24.45 | 24.83 | 69727 | 17.31 | 481 | - | - |
SEQUENT | EQ | 16-Mar-2022 | 126.15 | 127.50 | 130.55 | 125.20 | 127.50 | 127.70 | 127.09 | 1470230 | 1868.51 | 18283 | 647536 | 44.04 |
SERVOTECH | BE | 16-Mar-2022 | 93.80 | 97.95 | 97.95 | 94.00 | 96.60 | 96.25 | 96.99 | 3243 | 3.15 | 58 | - | - |
SESHAPAPER | EQ | 16-Mar-2022 | 170.25 | 176.00 | 188.00 | 175.50 | 186.00 | 185.75 | 182.36 | 783495 | 1428.77 | 15146 | 331768 | 42.34 |
SETCO | EQ | 16-Mar-2022 | 14.90 | 15.20 | 15.50 | 15.00 | 15.30 | 15.30 | 15.26 | 162125 | 24.74 | 638 | 128167 | 79.05 |
SETF10GILT | EQ | 16-Mar-2022 | 202.20 | 202.80 | 202.80 | 201.00 | 202.60 | 202.60 | 202.00 | 565 | 1.14 | 16 | 556 | 98.41 |
SETFGOLD | EQ | 16-Mar-2022 | 45.29 | 45.28 | 45.38 | 44.38 | 45.17 | 45.18 | 45.12 | 956475 | 431.58 | 1515 | 595834 | 62.29 |
SETFNIF50 | EQ | 16-Mar-2022 | 170.82 | 181.10 | 181.10 | 172.38 | 173.61 | 173.66 | 173.09 | 129910 | 224.86 | 1606 | 73949 | 56.92 |
SETFNIFBK | EQ | 16-Mar-2022 | 349.01 | 352.00 | 356.99 | 352.00 | 355.86 | 356.38 | 355.69 | 48244 | 171.60 | 767 | 26785 | 55.52 |
SETFNN50 | EQ | 16-Mar-2022 | 413.25 | 429.70 | 429.70 | 412.25 | 420.00 | 420.86 | 418.27 | 8244 | 34.48 | 435 | 3203 | 38.85 |
SETUINFRA | BE | 16-Mar-2022 | 2.65 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 73088 | 2.01 | 72 | - | - |
SEYAIND | BZ | 16-Mar-2022 | 44.05 | 44.00 | 45.00 | 41.85 | 42.00 | 42.00 | 42.01 | 53978 | 22.67 | 412 | - | - |
SFL | EQ | 16-Mar-2022 | 3439.50 | 3450.00 | 3487.80 | 3360.10 | 3379.00 | 3379.85 | 3427.41 | 42583 | 1459.49 | 15136 | 17964 | 42.19 |
SGBAPR28I | GB | 16-Mar-2022 | 4678.84 | 4689.99 | 4700.00 | 4667.00 | 4680.00 | 4681.68 | 4674.90 | 272 | 12.72 | 27 | 227 | 83.46 |
SGBAUG24 | GB | 16-Mar-2022 | 4901.00 | 4871.00 | 4950.00 | 4870.00 | 4950.00 | 4942.23 | 4915.39 | 965 | 47.43 | 54 | 912 | 94.51 |
SGBAUG27 | GB | 16-Mar-2022 | 4681.00 | 4690.00 | 4690.00 | 4652.00 | 4686.00 | 4686.00 | 4676.83 | 21 | 0.98 | 10 | 17 | 80.95 |
SGBAUG28V | GB | 16-Mar-2022 | 4770.53 | 4765.00 | 4775.00 | 4740.01 | 4760.00 | 4754.78 | 4757.29 | 2667 | 126.88 | 204 | 2181 | 81.78 |
SGBAUG29V | GB | 16-Mar-2022 | 4663.63 | 4680.00 | 4690.00 | 4655.10 | 4665.00 | 4666.88 | 4666.82 | 67 | 3.13 | 28 | 47 | 70.15 |
SGBD29VIII | GB | 16-Mar-2022 | 4749.84 | 4702.00 | 4741.00 | 4700.00 | 4700.00 | 4700.00 | 4708.79 | 14 | 0.66 | 11 | 13 | 92.86 |
SGBDC27VII | GB | 16-Mar-2022 | 4665.00 | 4650.00 | 4650.00 | 4650.00 | 4650.00 | 4650.00 | 4650.00 | 5 | 0.23 | 1 | 5 | 100.00 |
SGBDEC2513 | GB | 16-Mar-2022 | 4680.00 | 4680.00 | 4720.00 | 4680.00 | 4720.00 | 4720.00 | 4700.00 | 2 | 0.09 | 2 | 2 | 100.00 |
SGBFEB24 | GB | 16-Mar-2022 | 4930.00 | 4917.00 | 5199.99 | 4890.00 | 4975.00 | 4975.00 | 4925.83 | 624 | 30.74 | 31 | 514 | 82.37 |
SGBFEB28IX | GB | 16-Mar-2022 | 4735.00 | 4650.00 | 4650.00 | 4650.00 | 4650.00 | 4650.00 | 4650.00 | 2 | 0.09 | 1 | 2 | 100.00 |
SGBFEB29XI | GB | 16-Mar-2022 | 4665.72 | 4675.00 | 4702.00 | 4600.00 | 4668.40 | 4663.39 | 4653.23 | 316 | 14.70 | 97 | 262 | 82.91 |
SGBJ28VIII | GB | 16-Mar-2022 | 4715.00 | 4650.00 | 4750.00 | 4650.00 | 4653.00 | 4653.00 | 4667.56 | 18 | 0.84 | 6 | 18 | 100.00 |
SGBJAN29IX | GB | 16-Mar-2022 | 4702.15 | 4700.00 | 4702.00 | 4683.00 | 4690.00 | 4694.83 | 4694.92 | 264 | 12.39 | 51 | 206 | 78.03 |
SGBJAN29X | GB | 16-Mar-2022 | 4730.01 | 4730.01 | 5054.00 | 4705.00 | 4990.00 | 4874.40 | 4908.63 | 232 | 11.39 | 35 | 193 | 83.19 |
SGBJAN30IX | GB | 16-Mar-2022 | 4665.62 | 4665.62 | 4718.00 | 4622.01 | 4680.00 | 4682.00 | 4667.76 | 96 | 4.48 | 36 | 89 | 92.71 |
SGBJU29III | GB | 16-Mar-2022 | 4675.00 | 4658.50 | 4683.99 | 4650.00 | 4679.00 | 4679.00 | 4663.18 | 167 | 7.79 | 50 | 140 | 83.83 |
SGBJUL25 | GB | 16-Mar-2022 | 4890.00 | 4871.00 | 4955.00 | 4871.00 | 4900.00 | 4900.00 | 4921.10 | 50 | 2.46 | 7 | 40 | 80.00 |
SGBJUL28IV | GB | 16-Mar-2022 | 4680.00 | 4651.00 | 4679.99 | 4651.00 | 4653.00 | 4656.29 | 4667.11 | 170 | 7.93 | 41 | 136 | 80.00 |
SGBJUL29IV | GB | 16-Mar-2022 | 4671.71 | 4655.05 | 4695.00 | 4655.00 | 4660.00 | 4660.00 | 4667.30 | 493 | 23.01 | 145 | 438 | 88.84 |
SGBJUN27 | GB | 16-Mar-2022 | 4700.00 | 4799.99 | 4799.99 | 4796.99 | 4796.99 | 4796.99 | 4799.39 | 5 | 0.24 | 2 | 5 | 100.00 |
SGBJUN28 | GB | 16-Mar-2022 | 4670.00 | 4650.00 | 4684.00 | 4650.00 | 4684.00 | 4674.51 | 4657.37 | 325 | 15.14 | 43 | 244 | 75.08 |
SGBJUN29II | GB | 16-Mar-2022 | 4697.32 | 4655.05 | 4743.99 | 4641.00 | 4742.00 | 4730.48 | 4664.82 | 1394 | 65.03 | 243 | 731 | 52.44 |
SGBMAR24 | GB | 16-Mar-2022 | 5150.00 | 4925.00 | 5499.90 | 4925.00 | 5140.00 | 5140.00 | 5233.61 | 278 | 14.55 | 16 | 213 | 76.62 |
SGBMAR25 | GB | 16-Mar-2022 | 4929.90 | 4869.00 | 4890.00 | 4869.00 | 4870.00 | 4870.00 | 4870.84 | 19 | 0.93 | 7 | 19 | 100.00 |
SGBMAR28X | GB | 16-Mar-2022 | 4662.01 | 4655.00 | 4655.00 | 4650.00 | 4650.00 | 4650.00 | 4652.71 | 21 | 0.98 | 7 | 21 | 100.00 |
SGBMAR30X | GB | 16-Mar-2022 | 4900.00 | 4990.00 | 4990.00 | 4811.00 | 4850.00 | 4857.26 | 4863.00 | 182 | 8.85 | 57 | 117 | 64.29 |
SGBMAY25 | GB | 16-Mar-2022 | 5050.00 | 5010.00 | 5025.00 | 5010.00 | 5015.00 | 5015.00 | 5012.22 | 36 | 1.80 | 6 | 36 | 100.00 |
SGBMAY28 | GB | 16-Mar-2022 | 4667.11 | 4667.11 | 4686.99 | 4655.00 | 4684.98 | 4684.98 | 4672.54 | 270 | 12.62 | 103 | 205 | 75.93 |
SGBMAY29I | GB | 16-Mar-2022 | 4674.18 | 4660.00 | 4685.87 | 4660.00 | 4681.98 | 4681.98 | 4670.10 | 706 | 32.97 | 98 | 584 | 82.72 |
SGBMR29XII | GB | 16-Mar-2022 | 4659.17 | 4660.00 | 4671.50 | 4632.00 | 4671.49 | 4668.81 | 4646.01 | 1036 | 48.13 | 271 | 510 | 49.23 |
SGBN28VIII | GB | 16-Mar-2022 | 4742.82 | 4719.00 | 4780.00 | 4719.00 | 4728.00 | 4728.00 | 4737.52 | 93 | 4.41 | 28 | 83 | 89.25 |
SGBNOV23 | GB | 16-Mar-2022 | 5058.25 | 5000.00 | 5050.00 | 5000.00 | 5015.00 | 5015.00 | 5014.64 | 39 | 1.96 | 9 | 34 | 87.18 |
SGBNOV24 | GB | 16-Mar-2022 | 5050.00 | 5010.10 | 5070.00 | 5010.00 | 5040.00 | 5041.42 | 5034.96 | 219 | 11.03 | 23 | 193 | 88.13 |
SGBNOV258 | GB | 16-Mar-2022 | 4751.00 | 4751.00 | 4751.00 | 4751.00 | 4751.00 | 4751.00 | 4751.00 | 2 | 0.10 | 2 | 1 | 50.00 |
SGBNOV25IX | GB | 16-Mar-2022 | 4800.00 | 4800.00 | 4980.00 | 4800.00 | 4801.00 | 4801.00 | 4816.82 | 11 | 0.53 | 4 | 11 | 100.00 |
SGBNOV26 | GB | 16-Mar-2022 | 4750.00 | 4750.00 | 4750.00 | 4700.00 | 4750.00 | 4750.00 | 4742.86 | 7 | 0.33 | 3 | 7 | 100.00 |
SGBNV29VII | GB | 16-Mar-2022 | 4680.83 | 4656.00 | 4687.95 | 4650.15 | 4674.00 | 4669.33 | 4668.75 | 456 | 21.29 | 44 | 394 | 86.40 |
SGBOC28VII | GB | 16-Mar-2022 | 4752.00 | 4710.50 | 4714.50 | 4701.21 | 4701.21 | 4704.02 | 4707.52 | 101 | 4.75 | 16 | 60 | 59.41 |
SGBOCT25 | GB | 16-Mar-2022 | 4812.00 | 4809.00 | 4809.00 | 4809.00 | 4809.00 | 4809.00 | 4809.00 | 18 | 0.87 | 1 | 18 | 100.00 |
SGBOCT25IV | GB | 16-Mar-2022 | 4800.00 | 4800.00 | 4830.00 | 4800.00 | 4806.00 | 4806.00 | 4817.42 | 73 | 3.52 | 3 | 73 | 100.00 |
SGBOCT27 | GB | 16-Mar-2022 | 4700.00 | 4670.00 | 4672.00 | 4670.00 | 4672.00 | 4672.00 | 4671.20 | 5 | 0.23 | 2 | 5 | 100.00 |
SGBOCT27VI | GB | 16-Mar-2022 | 4664.90 | 4665.00 | 4699.90 | 4665.00 | 4680.00 | 4673.33 | 4676.97 | 23 | 1.08 | 13 | 17 | 73.91 |
SGBSEP24 | GB | 16-Mar-2022 | 5120.00 | 5050.00 | 5050.00 | 5000.00 | 5024.00 | 5024.00 | 5031.70 | 10 | 0.50 | 5 | 8 | 80.00 |
SGBSEP27 | GB | 16-Mar-2022 | 4657.31 | 4657.31 | 4724.00 | 4650.00 | 4724.00 | 4655.10 | 4653.04 | 57 | 2.65 | 28 | 37 | 64.91 |
SGBSEP28VI | GB | 16-Mar-2022 | 4683.11 | 4750.00 | 4750.00 | 4685.00 | 4715.00 | 4703.33 | 4710.23 | 504 | 23.74 | 53 | 502 | 99.60 |
SGBSEP29VI | GB | 16-Mar-2022 | 4675.83 | 4685.00 | 4689.00 | 4660.00 | 4660.00 | 4668.90 | 4670.70 | 603 | 28.16 | 124 | 464 | 76.95 |
SGIL | EQ | 16-Mar-2022 | 155.05 | 159.70 | 161.80 | 154.75 | 158.00 | 157.40 | 156.83 | 3924 | 6.15 | 155 | 2438 | 62.13 |
SGL | EQ | 16-Mar-2022 | 29.90 | 30.10 | 30.50 | 29.25 | 29.75 | 29.95 | 29.86 | 19044 | 5.69 | 310 | 11381 | 59.76 |
SHAHALLOYS | EQ | 16-Mar-2022 | 96.20 | 98.95 | 101.00 | 97.10 | 101.00 | 101.00 | 99.98 | 157965 | 157.93 | 916 | 102083 | 64.62 |
SHAKTIPUMP | EQ | 16-Mar-2022 | 488.55 | 489.90 | 506.35 | 489.90 | 501.75 | 501.20 | 499.06 | 85253 | 425.46 | 4835 | 38189 | 44.79 |
SHALBY | EQ | 16-Mar-2022 | 125.35 | 126.10 | 127.15 | 122.35 | 123.50 | 123.30 | 124.30 | 116223 | 144.47 | 2583 | 64871 | 55.82 |
SHALPAINTS | EQ | 16-Mar-2022 | 133.55 | 135.80 | 138.00 | 135.00 | 135.00 | 135.50 | 136.27 | 46306 | 63.10 | 1153 | 22968 | 49.60 |
SHANKARA | EQ | 16-Mar-2022 | 731.40 | 735.00 | 783.95 | 734.65 | 745.00 | 741.25 | 759.94 | 767000 | 5828.71 | 39340 | 229101 | 29.87 |
SHANTI | BE | 16-Mar-2022 | 20.00 | 20.00 | 20.25 | 19.00 | 19.00 | 19.35 | 19.73 | 737 | 0.15 | 20 | - | - |
SHANTIGEAR | EQ | 16-Mar-2022 | 187.80 | 192.40 | 193.30 | 187.40 | 188.50 | 189.80 | 190.63 | 64025 | 122.05 | 2610 | 26569 | 41.50 |
SHARDACROP | EQ | 16-Mar-2022 | 543.05 | 551.90 | 565.00 | 549.00 | 553.00 | 553.70 | 556.40 | 252879 | 1407.03 | 18387 | 132703 | 52.48 |
SHARDAMOTR | EQ | 16-Mar-2022 | 756.65 | 763.65 | 775.15 | 749.75 | 752.00 | 754.50 | 759.97 | 5078 | 38.59 | 514 | 2453 | 48.31 |
SHAREINDIA | EQ | 16-Mar-2022 | 1065.25 | 1085.00 | 1085.00 | 1050.10 | 1067.00 | 1056.65 | 1062.77 | 11890 | 126.36 | 1984 | 6790 | 57.11 |
SHARIABEES | EQ | 16-Mar-2022 | 433.46 | 441.00 | 472.20 | 429.50 | 439.56 | 444.16 | 442.04 | 2235 | 9.88 | 63 | 1816 | 81.25 |
SHEMAROO | EQ | 16-Mar-2022 | 122.70 | 125.80 | 132.00 | 123.35 | 129.10 | 130.50 | 128.55 | 57680 | 74.15 | 923 | 37127 | 64.37 |
SHIGAN | ST | 16-Mar-2022 | 70.60 | 74.10 | 74.10 | 67.10 | 67.10 | 67.45 | 70.41 | 912000 | 642.11 | 273 | 873000 | 95.72 |
SHIL | EQ | 16-Mar-2022 | 362.15 | 366.00 | 373.90 | 363.15 | 371.65 | 368.05 | 366.71 | 101429 | 371.95 | 6804 | 53847 | 53.09 |
SHILPAMED | EQ | 16-Mar-2022 | 411.25 | 419.00 | 421.75 | 410.75 | 411.10 | 413.80 | 414.99 | 219421 | 910.57 | 3109 | 153354 | 69.89 |
SHIVALIK | EQ | 16-Mar-2022 | 906.45 | 928.40 | 933.65 | 900.00 | 905.05 | 908.85 | 910.82 | 3414 | 31.10 | 296 | 2295 | 67.22 |
SHIVAMAUTO | EQ | 16-Mar-2022 | 26.85 | 27.65 | 28.15 | 27.10 | 28.15 | 28.15 | 27.67 | 280813 | 77.71 | 1284 | 215428 | 76.72 |
SHIVAMILLS | EQ | 16-Mar-2022 | 102.15 | 104.80 | 104.80 | 100.10 | 102.25 | 102.45 | 102.23 | 17841 | 18.24 | 422 | 10854 | 60.84 |
SHIVATEX | EQ | 16-Mar-2022 | 221.45 | 225.00 | 234.70 | 222.90 | 228.00 | 230.15 | 228.60 | 19543 | 44.68 | 520 | 11699 | 59.86 |
SHK | EQ | 16-Mar-2022 | 144.30 | 145.15 | 146.40 | 142.35 | 143.25 | 142.95 | 144.01 | 108441 | 156.17 | 2199 | 55084 | 50.80 |
SHOPERSTOP | EQ | 16-Mar-2022 | 360.00 | 363.00 | 389.00 | 363.00 | 389.00 | 387.05 | 381.65 | 492641 | 1880.17 | 20024 | 141385 | 28.70 |
SHRADHA | EQ | 16-Mar-2022 | 55.40 | 57.05 | 57.05 | 55.20 | 55.20 | 55.65 | 55.79 | 4200 | 2.34 | 70 | 2313 | 55.07 |
SHREDIGCEM | EQ | 16-Mar-2022 | 65.25 | 65.75 | 72.80 | 65.50 | 71.75 | 71.75 | 70.98 | 1858691 | 1319.21 | 11638 | 397928 | 21.41 |
SHREECEM | EQ | 16-Mar-2022 | 22800.50 | 22950.00 | 23714.85 | 22762.90 | 23491.00 | 23595.45 | 23316.61 | 58201 | 13570.50 | 18130 | 18492 | 31.77 |
SHREEPUSHK | EQ | 16-Mar-2022 | 242.95 | 246.40 | 270.00 | 241.55 | 264.00 | 263.10 | 260.90 | 731753 | 1909.17 | 21859 | 240252 | 32.83 |
SHREERAMA | BE | 16-Mar-2022 | 13.70 | 14.15 | 14.15 | 13.10 | 13.75 | 13.75 | 13.46 | 29623 | 3.99 | 145 | - | - |
SHRENIK | BE | 16-Mar-2022 | 2.85 | 2.90 | 2.90 | 2.75 | 2.80 | 2.75 | 2.78 | 1736849 | 48.35 | 2370 | - | - |
SHREYANIND | EQ | 16-Mar-2022 | 112.75 | 115.95 | 119.70 | 113.30 | 117.00 | 117.30 | 117.14 | 159005 | 186.26 | 3020 | 63732 | 40.08 |
SHREYAS | EQ | 16-Mar-2022 | 322.45 | 330.00 | 331.40 | 321.20 | 323.95 | 325.20 | 326.22 | 64381 | 210.02 | 4795 | 23104 | 35.89 |
SHRIPISTON | BE | 16-Mar-2022 | 709.90 | 715.00 | 715.00 | 690.00 | 700.00 | 700.10 | 696.88 | 868 | 6.05 | 28 | - | - |
SHRIRAMCIT | EQ | 16-Mar-2022 | 1579.25 | 1566.95 | 1607.10 | 1562.00 | 1579.00 | 1581.85 | 1583.38 | 59786 | 946.64 | 10372 | 22610 | 37.82 |
SHRIRAMPPS | EQ | 16-Mar-2022 | 78.00 | 79.50 | 79.70 | 78.35 | 79.25 | 79.35 | 79.05 | 376825 | 297.88 | 3105 | 228927 | 60.75 |
SHUBHLAXMI | SM | 16-Mar-2022 | 16.40 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | 15.63 | 2000 | 0.31 | 2 | 2000 | 100.00 |
SHYAMCENT | EQ | 16-Mar-2022 | 19.10 | 19.50 | 19.50 | 19.10 | 19.35 | 19.25 | 19.23 | 143627 | 27.62 | 1270 | 94008 | 65.45 |
SHYAMMETL | EQ | 16-Mar-2022 | 308.45 | 316.00 | 327.75 | 315.95 | 323.00 | 324.55 | 321.97 | 716944 | 2308.31 | 16666 | 252974 | 35.29 |
SHYAMTEL | BE | 16-Mar-2022 | 9.50 | 9.05 | 9.60 | 9.05 | 9.60 | 9.60 | 9.18 | 29707 | 2.73 | 67 | - | - |
SICAL | BE | 16-Mar-2022 | 13.05 | 13.00 | 13.45 | 13.00 | 13.20 | 13.10 | 13.10 | 43791 | 5.74 | 160 | - | - |
SIEMENS | EQ | 16-Mar-2022 | 2315.60 | 2347.80 | 2377.65 | 2331.00 | 2359.40 | 2359.20 | 2356.70 | 144644 | 3408.82 | 9761 | 70095 | 48.46 |
SIGACHI | EQ | 16-Mar-2022 | 297.10 | 301.00 | 305.90 | 298.10 | 299.90 | 300.55 | 301.61 | 69347 | 209.16 | 3618 | 26943 | 38.85 |
SIGIND | EQ | 16-Mar-2022 | 41.95 | 42.95 | 42.95 | 42.45 | 42.85 | 42.70 | 42.64 | 50478 | 21.52 | 251 | 45055 | 89.26 |
SIGMA | SM | 16-Mar-2022 | 612.00 | 582.00 | 582.00 | 581.40 | 581.40 | 581.40 | 581.80 | 1800 | 10.47 | 3 | 1800 | 100.00 |
SIKKO | EQ | 16-Mar-2022 | 60.85 | 58.05 | 63.45 | 58.05 | 60.00 | 60.25 | 60.45 | 3321 | 2.01 | 130 | 1399 | 42.13 |
SIL | BE | 16-Mar-2022 | 12.50 | 12.50 | 12.75 | 12.30 | 12.60 | 12.60 | 12.48 | 38506 | 4.81 | 44 | - | - |
SILGO | EQ | 16-Mar-2022 | 27.20 | 27.75 | 27.80 | 27.00 | 27.10 | 27.40 | 27.31 | 13174 | 3.60 | 113 | 8181 | 62.10 |
SILINV | EQ | 16-Mar-2022 | 355.70 | 357.20 | 372.05 | 357.05 | 363.80 | 359.85 | 364.25 | 3581 | 13.04 | 186 | 2398 | 66.96 |
SILLYMONKS | EQ | 16-Mar-2022 | 24.00 | 24.75 | 24.75 | 23.65 | 23.65 | 23.70 | 23.84 | 5115 | 1.22 | 32 | 3423 | 66.92 |
SILVER | EQ | 16-Mar-2022 | 69.44 | 69.97 | 69.97 | 69.00 | 69.37 | 69.36 | 69.34 | 64500 | 44.72 | 397 | 49645 | 76.97 |
SIMBHALS | EQ | 16-Mar-2022 | 26.00 | 26.80 | 27.30 | 26.55 | 27.30 | 27.30 | 27.24 | 200467 | 54.62 | 733 | 136016 | 67.85 |
SIMPLEXINF | EQ | 16-Mar-2022 | 40.05 | 41.40 | 41.40 | 39.15 | 40.30 | 40.05 | 40.24 | 37469 | 15.08 | 403 | 27361 | 73.02 |
SINTERCOM | EQ | 16-Mar-2022 | 91.55 | 91.00 | 100.50 | 88.85 | 95.00 | 95.15 | 92.22 | 97395 | 89.82 | 478 | 60893 | 62.52 |
SINTEX | EQ | 16-Mar-2022 | 8.20 | 8.35 | 8.40 | 8.15 | 8.20 | 8.20 | 8.23 | 3018935 | 248.35 | 5160 | 1748966 | 57.93 |
SIRCA | EQ | 16-Mar-2022 | 454.50 | 461.30 | 474.00 | 456.00 | 463.70 | 461.90 | 465.33 | 35087 | 163.27 | 2873 | 8616 | 24.56 |
SIS | EQ | 16-Mar-2022 | 475.45 | 482.00 | 486.30 | 472.10 | 476.85 | 474.75 | 481.19 | 40645 | 195.58 | 2629 | 16673 | 41.02 |
SITINET | BE | 16-Mar-2022 | 3.35 | 3.35 | 3.50 | 3.20 | 3.35 | 3.25 | 3.40 | 1788118 | 60.79 | 1838 | - | - |
SIYSIL | EQ | 16-Mar-2022 | 429.15 | 434.90 | 437.90 | 428.05 | 429.35 | 429.95 | 433.26 | 64731 | 280.46 | 6457 | 31601 | 48.82 |
SJS | EQ | 16-Mar-2022 | 349.75 | 354.00 | 357.10 | 347.50 | 348.00 | 348.35 | 350.08 | 41228 | 144.33 | 1773 | 26931 | 65.32 |
SJVN | EQ | 16-Mar-2022 | 27.90 | 28.25 | 28.30 | 27.65 | 27.85 | 27.75 | 27.89 | 3693655 | 1030.11 | 14933 | 2326894 | 63.00 |
SKFINDIA | EQ | 16-Mar-2022 | 3233.85 | 3252.00 | 3314.00 | 3229.95 | 3300.00 | 3282.25 | 3260.75 | 63154 | 2059.29 | 3960 | 56178 | 88.95 |
SKIPPER | EQ | 16-Mar-2022 | 60.85 | 61.95 | 62.45 | 61.05 | 61.35 | 61.20 | 61.49 | 56351 | 34.65 | 955 | 36470 | 64.72 |
SKMEGGPROD | EQ | 16-Mar-2022 | 64.10 | 66.00 | 66.00 | 64.40 | 65.00 | 64.70 | 65.25 | 24804 | 16.18 | 612 | 12731 | 51.33 |
SKSTEXTILE | SM | 16-Mar-2022 | 22.55 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1000 | 0.21 | 1 | 1000 | 100.00 |
SMARTLINK | EQ | 16-Mar-2022 | 123.15 | 127.80 | 129.30 | 118.00 | 121.50 | 120.50 | 122.70 | 57395 | 70.42 | 1376 | 30913 | 53.86 |
SMCGLOBAL | EQ | 16-Mar-2022 | 71.70 | 72.65 | 72.80 | 71.85 | 72.75 | 72.60 | 72.39 | 68866 | 49.85 | 532 | 54306 | 78.86 |
SMLISUZU | EQ | 16-Mar-2022 | 486.60 | 491.00 | 503.25 | 488.90 | 499.95 | 499.30 | 498.19 | 31697 | 157.91 | 2278 | 18722 | 59.07 |
SMLT | EQ | 16-Mar-2022 | 100.35 | 101.00 | 104.35 | 99.55 | 100.10 | 101.25 | 101.33 | 7920 | 8.03 | 302 | 3096 | 39.09 |
SMSLIFE | EQ | 16-Mar-2022 | 711.30 | 730.00 | 730.00 | 712.00 | 729.00 | 727.15 | 722.78 | 744 | 5.38 | 92 | 441 | 59.27 |
SMSPHARMA | EQ | 16-Mar-2022 | 96.00 | 97.40 | 98.00 | 96.50 | 97.50 | 97.55 | 97.34 | 53249 | 51.83 | 579 | 44636 | 83.83 |
SNOWMAN | EQ | 16-Mar-2022 | 31.85 | 32.35 | 32.75 | 32.25 | 32.40 | 32.40 | 32.50 | 517668 | 168.23 | 1871 | 370904 | 71.65 |
SOBHA | EQ | 16-Mar-2022 | 708.95 | 715.50 | 741.00 | 712.05 | 728.00 | 728.45 | 725.20 | 359999 | 2610.71 | 19335 | 138175 | 38.38 |
SOFTTECH | EQ | 16-Mar-2022 | 108.85 | 114.00 | 114.00 | 104.20 | 112.90 | 109.35 | 110.55 | 1696 | 1.87 | 84 | 406 | 23.94 |
SOLARA | EQ | 16-Mar-2022 | 704.25 | 711.70 | 719.95 | 704.95 | 705.65 | 710.15 | 711.32 | 71504 | 508.63 | 3777 | 27688 | 38.72 |
SOLARINDS | EQ | 16-Mar-2022 | 2407.25 | 2449.00 | 2449.00 | 2391.45 | 2413.00 | 2405.75 | 2411.60 | 17458 | 421.02 | 2187 | 13071 | 74.87 |
SOMANYCERA | EQ | 16-Mar-2022 | 664.40 | 675.10 | 677.20 | 666.00 | 674.00 | 673.10 | 673.20 | 17130 | 115.32 | 1951 | 9670 | 56.45 |
SOMATEX | BE | 16-Mar-2022 | 9.25 | 9.45 | 9.65 | 8.85 | 9.00 | 8.95 | 9.30 | 29865 | 2.78 | 130 | - | - |
SOMICONVEY | EQ | 16-Mar-2022 | 36.95 | 38.35 | 38.90 | 36.10 | 36.10 | 37.10 | 37.87 | 12570 | 4.76 | 638 | 2421 | 19.26 |
SONACOMS | EQ | 16-Mar-2022 | 631.85 | 643.00 | 654.80 | 635.10 | 643.30 | 644.50 | 645.37 | 926758 | 5980.98 | 28974 | 287916 | 31.07 |
SONAMCLOCK | SM | 16-Mar-2022 | 69.15 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | 70.73 | 9000 | 6.37 | 3 | 0 | 0.00 |
SONATSOFTW | EQ | 16-Mar-2022 | 749.60 | 760.00 | 764.00 | 750.55 | 756.00 | 757.10 | 756.63 | 35061 | 265.28 | 2833 | 13611 | 38.82 |
SORILINFRA | EQ | 16-Mar-2022 | 78.45 | 80.00 | 81.45 | 78.55 | 79.30 | 79.10 | 79.22 | 23850 | 18.89 | 384 | 16542 | 69.36 |
SOTL | EQ | 16-Mar-2022 | 1030.50 | 1040.00 | 1048.75 | 1018.00 | 1030.00 | 1029.75 | 1031.50 | 11113 | 114.63 | 1128 | 7797 | 70.16 |
SOUTHBANK | EQ | 16-Mar-2022 | 7.90 | 7.95 | 8.10 | 7.90 | 7.95 | 7.95 | 7.97 | 3905865 | 311.34 | 4996 | 2130309 | 54.54 |
SOUTHWEST | EQ | 16-Mar-2022 | 199.55 | 203.55 | 204.90 | 189.60 | 194.35 | 195.25 | 193.14 | 27080 | 52.30 | 364 | 12232 | 45.17 |
SPAL | EQ | 16-Mar-2022 | 382.75 | 391.65 | 394.95 | 383.80 | 386.10 | 387.70 | 387.40 | 38816 | 150.37 | 2416 | 21331 | 54.95 |
SPANDANA | EQ | 16-Mar-2022 | 374.25 | 381.60 | 383.85 | 370.85 | 375.95 | 375.35 | 375.85 | 214383 | 805.76 | 12280 | 60777 | 28.35 |
SPARC | EQ | 16-Mar-2022 | 267.60 | 271.40 | 273.00 | 265.00 | 266.45 | 266.80 | 269.03 | 779541 | 2097.20 | 5650 | 576123 | 73.91 |
SPECIALITY | EQ | 16-Mar-2022 | 158.00 | 161.00 | 162.90 | 150.45 | 155.60 | 154.55 | 154.87 | 299563 | 463.93 | 9973 | 116450 | 38.87 |
SPENCERS | EQ | 16-Mar-2022 | 79.55 | 80.60 | 81.10 | 79.00 | 80.20 | 79.60 | 80.29 | 232019 | 186.29 | 3494 | 105620 | 45.52 |
SPENTEX | BZ | 16-Mar-2022 | 3.60 | 3.75 | 3.75 | 3.45 | 3.65 | 3.60 | 3.63 | 133793 | 4.85 | 110 | - | - |
SPIC | EQ | 16-Mar-2022 | 56.45 | 57.50 | 59.00 | 56.60 | 57.50 | 57.30 | 57.58 | 573548 | 330.28 | 4390 | 224465 | 39.14 |
SPICEJET | EQ | 16-Mar-2022 | 59.20 | 60.40 | 61.75 | 59.80 | 60.25 | 60.25 | 60.51 | 2600341 | 1573.35 | 9537 | 1230005 | 47.30 |
SPLIL | EQ | 16-Mar-2022 | 56.95 | 58.80 | 59.90 | 56.10 | 56.15 | 56.85 | 57.84 | 57591 | 33.31 | 1058 | 29703 | 51.58 |
SPMLINFRA | BE | 16-Mar-2022 | 57.65 | 60.50 | 60.50 | 55.70 | 57.85 | 57.05 | 58.37 | 47160 | 27.53 | 333 | - | - |
SPTL | BE | 16-Mar-2022 | 7.70 | 7.95 | 8.00 | 7.55 | 7.75 | 7.65 | 7.77 | 1719123 | 133.50 | 1810 | - | - |
SREEL | EQ | 16-Mar-2022 | 177.75 | 180.35 | 187.75 | 178.75 | 183.50 | 184.20 | 183.12 | 25359 | 46.44 | 799 | 18999 | 74.92 |
SREIBNPNCD | NP | 16-Mar-2022 | 165.00 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 17 | 0.03 | 2 | 17 | 100.00 |
SREIBNPNCD | NU | 16-Mar-2022 | 138.00 | 165.00 | 165.00 | 164.99 | 164.99 | 164.99 | 165.00 | 102 | 0.17 | 2 | 102 | 100.00 |
SREIBNPNCD | Y8 | 16-Mar-2022 | 254.00 | 255.00 | 255.00 | 245.10 | 245.10 | 245.10 | 246.05 | 210 | 0.52 | 9 | 210 | 100.00 |
SREINFRA | EQ | 16-Mar-2022 | 5.70 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 206336 | 12.28 | 192 | 206336 | 100.00 |
SRF | EQ | 16-Mar-2022 | 2420.00 | 2477.30 | 2477.30 | 2421.00 | 2470.00 | 2469.20 | 2453.61 | 781770 | 19181.61 | 52097 | 254911 | 32.61 |
SRHHYPOLTD | EQ | 16-Mar-2022 | 487.10 | 503.55 | 518.95 | 474.40 | 494.90 | 502.80 | 496.07 | 263115 | 1305.25 | 22286 | 60987 | 23.18 |
SRIRAM | SM | 16-Mar-2022 | 9.00 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 6000 | 0.56 | 1 | 6000 | 100.00 |
SRPL | BE | 16-Mar-2022 | 115.90 | 115.00 | 119.00 | 113.15 | 118.85 | 115.20 | 115.05 | 515864 | 593.50 | 456 | - | - |
SRTRANSFIN | EQ | 16-Mar-2022 | 1090.15 | 1108.70 | 1130.00 | 1095.20 | 1106.00 | 1109.50 | 1113.17 | 1505450 | 16758.28 | 45879 | 749538 | 49.79 |
SRTRANSFIN | YI | 16-Mar-2022 | 1069.95 | 1076.00 | 1076.00 | 1074.00 | 1074.00 | 1075.00 | 1075.00 | 2 | 0.02 | 2 | 0 | 0.00 |
SRTRANSFIN | YK | 16-Mar-2022 | 1071.00 | 1072.00 | 1079.80 | 1072.00 | 1075.00 | 1075.00 | 1074.75 | 165 | 1.77 | 8 | 165 | 100.00 |
SRTRANSFIN | YN | 16-Mar-2022 | 1409.01 | 1410.00 | 1419.00 | 1410.00 | 1419.00 | 1414.13 | 1414.14 | 144 | 2.04 | 4 | 100 | 69.44 |
SRTRANSFIN | YR | 16-Mar-2022 | 1048.00 | 1031.00 | 1031.00 | 1031.00 | 1031.00 | 1031.00 | 1031.00 | 200 | 2.06 | 1 | 200 | 100.00 |
SRTRANSFIN | YV | 16-Mar-2022 | 1025.00 | 1025.00 | 1025.00 | 1025.00 | 1025.00 | 1025.00 | 1025.00 | 30 | 0.31 | 2 | 30 | 100.00 |
SRTRANSFIN | YY | 16-Mar-2022 | 1020.00 | 1029.00 | 1029.00 | 1022.55 | 1022.55 | 1022.55 | 1022.62 | 100 | 1.02 | 3 | 100 | 100.00 |
SRTRANSFIN | YZ | 16-Mar-2022 | 1085.00 | 1110.00 | 1110.00 | 1110.00 | 1110.00 | 1110.00 | 1110.00 | 61 | 0.68 | 1 | 61 | 100.00 |
SRTRANSFIN | Z4 | 16-Mar-2022 | 1024.00 | 1024.00 | 1024.00 | 1021.10 | 1021.10 | 1021.10 | 1021.52 | 104 | 1.06 | 2 | 104 | 100.00 |
SRTRANSFIN | Z5 | 16-Mar-2022 | 1030.00 | 1041.00 | 1055.00 | 1041.00 | 1055.00 | 1055.00 | 1052.67 | 60 | 0.63 | 2 | 60 | 100.00 |
SRTRANSFIN | Z7 | 16-Mar-2022 | 1050.00 | 1058.00 | 1058.58 | 1058.00 | 1058.58 | 1058.22 | 1058.23 | 18 | 0.19 | 4 | 12 | 66.67 |
SRTRANSFIN | ZD | 16-Mar-2022 | 1006.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 18 | 0.18 | 3 | 18 | 100.00 |
SRTRANSFIN | ZE | 16-Mar-2022 | 1005.00 | 1028.99 | 1029.00 | 1005.10 | 1005.10 | 1005.10 | 1013.63 | 280 | 2.84 | 6 | 200 | 71.43 |
SRTRANSFIN | ZF | 16-Mar-2022 | 1002.72 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 50 | 0.53 | 1 | 50 | 100.00 |
SRTRANSFIN | ZG | 16-Mar-2022 | 1010.17 | 1015.00 | 1020.00 | 1001.00 | 1020.00 | 1008.63 | 1008.78 | 2999 | 30.25 | 29 | 2099 | 69.99 |
SRTRANSFIN | ZH | 16-Mar-2022 | 1008.36 | 1012.10 | 1012.10 | 1012.10 | 1012.10 | 1012.10 | 1012.10 | 25 | 0.25 | 1 | 25 | 100.00 |
SSINFRA | SM | 16-Mar-2022 | 24.00 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3000 | 0.68 | 1 | 3000 | 100.00 |
SSWL | EQ | 16-Mar-2022 | 793.75 | 804.50 | 810.00 | 783.00 | 796.00 | 804.50 | 796.62 | 33239 | 264.79 | 2622 | 19995 | 60.16 |
STAR | EQ | 16-Mar-2022 | 314.70 | 318.00 | 330.90 | 314.40 | 330.45 | 329.40 | 323.61 | 1065714 | 3448.71 | 19076 | 376941 | 35.37 |
STARCEMENT | EQ | 16-Mar-2022 | 92.05 | 93.00 | 96.45 | 92.10 | 93.15 | 94.00 | 94.66 | 527887 | 499.72 | 7131 | 120108 | 22.75 |
STARHEALTH | EQ | 16-Mar-2022 | 618.90 | 630.00 | 630.85 | 602.50 | 612.70 | 608.80 | 620.11 | 324517 | 2012.35 | 16166 | 178153 | 54.90 |
STARPAPER | EQ | 16-Mar-2022 | 142.60 | 145.40 | 170.00 | 143.25 | 167.15 | 166.50 | 159.08 | 3144773 | 5002.60 | 46146 | 761504 | 24.21 |
STCINDIA | EQ | 16-Mar-2022 | 98.30 | 99.75 | 103.25 | 99.75 | 100.30 | 100.20 | 101.14 | 47960 | 48.51 | 911 | 21400 | 44.62 |
STEELCAS | EQ | 16-Mar-2022 | 285.30 | 287.00 | 292.85 | 283.00 | 285.00 | 285.75 | 288.38 | 1606 | 4.63 | 135 | 1002 | 62.39 |
STEELCITY | EQ | 16-Mar-2022 | 61.55 | 62.95 | 62.95 | 59.25 | 61.00 | 61.05 | 60.93 | 30743 | 18.73 | 460 | 13538 | 44.04 |
STEELXIND | BE | 16-Mar-2022 | 253.50 | 257.90 | 257.90 | 241.00 | 245.00 | 247.10 | 248.74 | 108002 | 268.64 | 692 | - | - |
STEL | EQ | 16-Mar-2022 | 122.30 | 122.30 | 127.40 | 122.30 | 125.15 | 125.75 | 125.70 | 11419 | 14.35 | 570 | 4410 | 38.62 |
STERTOOLS | EQ | 16-Mar-2022 | 148.35 | 150.00 | 153.60 | 148.15 | 148.60 | 149.10 | 149.72 | 11673 | 17.48 | 470 | 7161 | 61.35 |
STLTECH | EQ | 16-Mar-2022 | 185.85 | 188.75 | 188.75 | 184.00 | 185.15 | 184.85 | 186.33 | 236672 | 441.00 | 3781 | 122665 | 51.83 |
STOVEKRAFT | EQ | 16-Mar-2022 | 651.20 | 662.60 | 668.95 | 650.00 | 651.60 | 653.30 | 659.78 | 100061 | 660.18 | 4276 | 45709 | 45.68 |
STYLAMIND | EQ | 16-Mar-2022 | 939.20 | 954.80 | 964.00 | 928.85 | 941.05 | 956.75 | 947.49 | 5301 | 50.23 | 413 | 4095 | 77.25 |
SUBCAPCITY | BE | 16-Mar-2022 | 63.65 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 10 | 0.01 | 3 | - | - |
SUBEXLTD | EQ | 16-Mar-2022 | 34.70 | 35.30 | 35.55 | 34.55 | 34.75 | 34.70 | 35.00 | 2383982 | 834.48 | 7821 | 1350623 | 56.65 |
SUBROS | EQ | 16-Mar-2022 | 334.45 | 337.45 | 340.00 | 330.05 | 333.00 | 333.35 | 336.94 | 79675 | 268.46 | 1024 | 68498 | 85.97 |
SUDARSCHEM | EQ | 16-Mar-2022 | 535.15 | 537.80 | 549.40 | 537.65 | 543.50 | 544.45 | 544.36 | 96337 | 524.42 | 3422 | 71175 | 73.88 |
SUMEETINDS | EQ | 16-Mar-2022 | 8.95 | 9.20 | 9.25 | 8.85 | 9.25 | 9.20 | 9.11 | 117344 | 10.68 | 347 | 78757 | 67.12 |
SUMICHEM | EQ | 16-Mar-2022 | 394.95 | 398.90 | 402.90 | 394.80 | 396.55 | 397.80 | 398.92 | 180855 | 721.46 | 5629 | 75199 | 41.58 |
SUMIT | EQ | 16-Mar-2022 | 12.60 | 12.60 | 12.95 | 12.60 | 12.65 | 12.70 | 12.76 | 8757 | 1.12 | 103 | 3799 | 43.38 |
SUMMITSEC | EQ | 16-Mar-2022 | 601.70 | 620.70 | 620.75 | 603.00 | 607.50 | 606.20 | 606.95 | 2979 | 18.08 | 247 | 1888 | 63.38 |
SUNCLAYLTD | EQ | 16-Mar-2022 | 3598.20 | 3616.20 | 3633.75 | 3585.45 | 3600.00 | 3598.55 | 3599.04 | 2398 | 86.30 | 608 | 1549 | 64.60 |
SUNDARAM | BE | 16-Mar-2022 | 4.60 | 4.75 | 4.80 | 4.40 | 4.40 | 4.60 | 4.57 | 896093 | 40.97 | 1025 | - | - |
SUNDARMFIN | EQ | 16-Mar-2022 | 1861.50 | 1875.00 | 1899.00 | 1814.15 | 1838.00 | 1848.60 | 1842.89 | 31165 | 574.34 | 7899 | 16457 | 52.81 |
SUNDARMHLD | EQ | 16-Mar-2022 | 72.45 | 73.10 | 73.80 | 72.55 | 73.20 | 73.55 | 73.29 | 38915 | 28.52 | 435 | 28108 | 72.23 |
SUNDRMBRAK | EQ | 16-Mar-2022 | 338.20 | 342.00 | 359.10 | 342.00 | 354.00 | 352.95 | 346.21 | 9613 | 33.28 | 201 | 8192 | 85.22 |
SUNDRMFAST | EQ | 16-Mar-2022 | 820.10 | 826.00 | 872.90 | 826.00 | 872.90 | 862.40 | 837.75 | 306280 | 2565.86 | 15398 | 248447 | 81.12 |
SUNFLAG | EQ | 16-Mar-2022 | 66.75 | 67.25 | 69.30 | 67.00 | 67.45 | 67.30 | 67.64 | 87111 | 58.92 | 1495 | 45893 | 52.68 |
SUNPHARMA | EQ | 16-Mar-2022 | 891.65 | 900.00 | 900.00 | 880.45 | 887.70 | 889.20 | 887.33 | 3134307 | 27811.61 | 71887 | 1516180 | 48.37 |
SUNTECK | EQ | 16-Mar-2022 | 462.35 | 465.45 | 474.40 | 459.70 | 469.75 | 470.15 | 467.92 | 370844 | 1735.24 | 17568 | 114806 | 30.96 |
SUNTV | EQ | 16-Mar-2022 | 450.15 | 455.20 | 459.55 | 452.40 | 458.80 | 458.00 | 456.73 | 525587 | 2400.53 | 7925 | 131322 | 24.99 |
SUPERHOUSE | EQ | 16-Mar-2022 | 172.55 | 174.95 | 179.00 | 174.05 | 176.65 | 175.95 | 176.50 | 12623 | 22.28 | 590 | 6951 | 55.07 |
SUPERSPIN | BE | 16-Mar-2022 | 12.50 | 12.90 | 13.10 | 12.65 | 13.10 | 12.95 | 12.97 | 61421 | 7.96 | 151 | - | - |
SUPPETRO | EQ | 16-Mar-2022 | 837.55 | 847.70 | 851.75 | 819.50 | 821.00 | 830.20 | 832.78 | 335831 | 2796.73 | 38678 | 123036 | 36.64 |
SUPRAJIT | EQ | 16-Mar-2022 | 305.35 | 310.50 | 315.75 | 309.00 | 314.00 | 314.05 | 312.51 | 116217 | 363.19 | 6494 | 43782 | 37.67 |
SUPREMEENG | EQ | 16-Mar-2022 | 2.00 | 2.00 | 2.10 | 1.90 | 2.10 | 2.10 | 1.94 | 20057512 | 389.43 | 1871 | 12019468 | 59.93 |
SUPREMEIND | EQ | 16-Mar-2022 | 1956.95 | 1969.85 | 1997.00 | 1969.85 | 1989.00 | 1994.50 | 1988.90 | 70404 | 1400.26 | 13897 | 50112 | 71.18 |
SUPREMEINF | BE | 16-Mar-2022 | 19.40 | 19.60 | 20.00 | 19.00 | 19.10 | 19.10 | 19.81 | 10382 | 2.06 | 23 | - | - |
SUPRIYA | EQ | 16-Mar-2022 | 434.50 | 438.80 | 443.20 | 431.05 | 431.50 | 432.50 | 436.23 | 246106 | 1073.59 | 7609 | 125810 | 51.12 |
SURANASOL | BE | 16-Mar-2022 | 26.25 | 25.50 | 26.05 | 24.95 | 25.00 | 25.15 | 25.19 | 78391 | 19.75 | 942 | - | - |
SURANAT&P | BE | 16-Mar-2022 | 12.20 | 12.75 | 12.75 | 12.00 | 12.40 | 12.35 | 12.37 | 51367 | 6.36 | 306 | - | - |
SURANI | SM | 16-Mar-2022 | 46.50 | 46.00 | 48.50 | 46.00 | 48.50 | 48.50 | 47.25 | 4000 | 1.89 | 2 | 4000 | 100.00 |
SURYALAXMI | EQ | 16-Mar-2022 | 72.75 | 74.70 | 74.70 | 72.00 | 73.60 | 73.50 | 73.30 | 10597 | 7.77 | 313 | 6864 | 64.77 |
SURYAROSNI | EQ | 16-Mar-2022 | 416.30 | 425.00 | 434.00 | 421.00 | 424.00 | 423.25 | 425.76 | 94925 | 404.15 | 6758 | 35190 | 37.07 |
SURYODAY | EQ | 16-Mar-2022 | 112.70 | 114.70 | 114.70 | 111.50 | 113.00 | 112.30 | 112.33 | 70155 | 78.81 | 1595 | 49575 | 70.66 |
SUTLEJTEX | EQ | 16-Mar-2022 | 71.60 | 72.20 | 73.60 | 72.00 | 72.70 | 72.55 | 72.51 | 114692 | 83.17 | 1277 | 80734 | 70.39 |
SUULD | EQ | 16-Mar-2022 | 189.50 | 198.95 | 198.95 | 190.05 | 198.95 | 198.00 | 198.43 | 119660 | 237.44 | 964 | 66713 | 55.75 |
SUVEN | EQ | 16-Mar-2022 | 83.10 | 85.00 | 85.00 | 80.70 | 81.05 | 81.25 | 81.98 | 173542 | 142.27 | 2342 | 97063 | 55.93 |
SUVENPHAR | EQ | 16-Mar-2022 | 515.55 | 519.50 | 538.30 | 516.05 | 527.45 | 524.60 | 526.44 | 569911 | 3000.23 | 17526 | 289375 | 50.78 |
SUVIDHAA | EQ | 16-Mar-2022 | 9.40 | 9.50 | 9.60 | 9.10 | 9.25 | 9.25 | 9.27 | 319073 | 29.59 | 1192 | 247494 | 77.57 |
SUZLON | EQ | 16-Mar-2022 | 9.80 | 10.10 | 10.15 | 9.90 | 10.05 | 10.00 | 10.00 | 19690829 | 1968.91 | 25471 | 10207117 | 51.84 |
SVPGLOB | EQ | 16-Mar-2022 | 42.80 | 43.50 | 48.30 | 41.75 | 42.90 | 42.70 | 44.38 | 3034260 | 1346.65 | 16358 | 790143 | 26.04 |
SWANENERGY | EQ | 16-Mar-2022 | 180.85 | 181.00 | 194.25 | 181.00 | 185.05 | 185.30 | 188.87 | 368382 | 695.78 | 7873 | 116000 | 31.49 |
SWARAJENG | EQ | 16-Mar-2022 | 1318.30 | 1324.90 | 1340.65 | 1305.00 | 1323.70 | 1313.30 | 1320.30 | 12779 | 168.72 | 1030 | 8393 | 65.68 |
SWELECTES | BE | 16-Mar-2022 | 318.00 | 331.00 | 333.00 | 313.05 | 321.00 | 328.85 | 325.24 | 14077 | 45.78 | 300 | - | - |
SWSOLAR | EQ | 16-Mar-2022 | 324.65 | 328.60 | 329.80 | 323.45 | 326.00 | 325.75 | 326.17 | 212653 | 693.60 | 5514 | 111827 | 52.59 |
SYMPHONY | EQ | 16-Mar-2022 | 1036.95 | 1050.00 | 1090.00 | 1049.85 | 1080.00 | 1079.65 | 1067.19 | 128880 | 1375.39 | 9043 | 60551 | 46.98 |
SYNGENE | EQ | 16-Mar-2022 | 571.80 | 574.90 | 581.75 | 569.30 | 572.60 | 572.15 | 575.26 | 181163 | 1042.16 | 7069 | 87169 | 48.12 |
TAINWALCHM | EQ | 16-Mar-2022 | 68.65 | 69.10 | 75.50 | 69.10 | 75.50 | 75.50 | 74.72 | 95105 | 71.06 | 916 | 35910 | 37.76 |
TAJGVK | EQ | 16-Mar-2022 | 134.05 | 134.50 | 146.00 | 134.00 | 143.95 | 143.35 | 141.82 | 501000 | 710.51 | 8565 | 249477 | 49.80 |
TAKE | EQ | 16-Mar-2022 | 33.75 | 34.60 | 34.95 | 33.20 | 33.50 | 33.55 | 33.86 | 656512 | 222.26 | 3489 | 301371 | 45.90 |
TALBROAUTO | EQ | 16-Mar-2022 | 438.65 | 456.00 | 456.00 | 436.10 | 440.00 | 438.40 | 440.63 | 29982 | 132.11 | 1909 | 14660 | 48.90 |
TANLA | EQ | 16-Mar-2022 | 1455.95 | 1489.00 | 1496.25 | 1450.85 | 1470.00 | 1463.60 | 1470.70 | 157337 | 2313.95 | 12782 | 82956 | 52.73 |
TANTIACONS | BZ | 16-Mar-2022 | 14.80 | 15.35 | 15.35 | 14.10 | 14.40 | 14.30 | 14.20 | 14798 | 2.10 | 104 | - | - |
TARACHAND | SM | 16-Mar-2022 | 49.95 | 49.95 | 51.20 | 49.05 | 49.05 | 49.05 | 50.38 | 22000 | 11.08 | 10 | 8000 | 36.36 |
TARAPUR | BE | 16-Mar-2022 | 4.50 | 4.50 | 4.65 | 4.45 | 4.65 | 4.65 | 4.60 | 12010 | 0.55 | 56 | - | - |
TARC | EQ | 16-Mar-2022 | 36.90 | 37.35 | 38.30 | 37.15 | 37.65 | 37.85 | 37.73 | 448755 | 169.30 | 2739 | 329231 | 73.37 |
TARMAT | EQ | 16-Mar-2022 | 59.95 | 60.00 | 63.00 | 59.55 | 60.50 | 60.75 | 60.87 | 18985 | 11.56 | 264 | 9672 | 50.95 |
TARSONS | EQ | 16-Mar-2022 | 668.40 | 673.15 | 697.00 | 673.15 | 682.00 | 681.85 | 687.24 | 196414 | 1349.83 | 14829 | 76856 | 39.13 |
TASTYBITE | EQ | 16-Mar-2022 | 11092.55 | 11295.00 | 11295.00 | 10936.65 | 11099.55 | 11071.60 | 11125.31 | 1384 | 153.97 | 490 | 554 | 40.03 |
TATACAPHSG | N2 | 16-Mar-2022 | 1025.00 | 1029.80 | 1029.80 | 1015.81 | 1015.81 | 1015.81 | 1027.34 | 6 | 0.06 | 3 | 5 | 83.33 |
TATACAPHSG | N6 | 16-Mar-2022 | 1041.00 | 1041.05 | 1041.05 | 1041.01 | 1041.01 | 1041.01 | 1041.01 | 50 | 0.52 | 2 | 50 | 100.00 |
TATACAPHSG | N8 | 16-Mar-2022 | 1065.00 | 1077.89 | 1077.90 | 1076.00 | 1076.00 | 1076.00 | 1076.66 | 155 | 1.67 | 6 | 155 | 100.00 |
TATACAPHSG | NA | 16-Mar-2022 | 1075.00 | 1170.40 | 1170.40 | 1075.00 | 1075.00 | 1075.00 | 1156.50 | 120 | 1.39 | 3 | 100 | 83.33 |
TATACAPHSG | NB | 16-Mar-2022 | 1107.99 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 20 | 0.22 | 1 | 20 | 100.00 |
TATACHEM | EQ | 16-Mar-2022 | 920.65 | 927.00 | 944.85 | 927.00 | 937.00 | 938.05 | 935.48 | 873968 | 8175.77 | 19753 | 295540 | 33.82 |
TATACOFFEE | EQ | 16-Mar-2022 | 201.45 | 202.20 | 203.80 | 197.25 | 202.20 | 200.20 | 201.81 | 702280 | 1417.29 | 8067 | 217516 | 30.97 |
TATACOMM | EQ | 16-Mar-2022 | 1124.65 | 1135.00 | 1185.75 | 1135.00 | 1177.35 | 1169.25 | 1163.13 | 1020810 | 11873.35 | 40323 | 394026 | 38.60 |
TATACONSUM | EQ | 16-Mar-2022 | 748.60 | 754.00 | 755.55 | 740.60 | 747.70 | 747.85 | 747.04 | 1959778 | 14640.36 | 53518 | 574302 | 29.30 |
TATAELXSI | EQ | 16-Mar-2022 | 6997.45 | 7140.00 | 7249.00 | 7075.00 | 7202.00 | 7213.40 | 7162.18 | 171345 | 12272.04 | 29030 | 65705 | 38.35 |
TATAINVEST | EQ | 16-Mar-2022 | 1349.50 | 1352.10 | 1375.00 | 1351.00 | 1370.00 | 1369.50 | 1362.93 | 14769 | 201.29 | 1461 | 10037 | 67.96 |
TATAMETALI | EQ | 16-Mar-2022 | 800.05 | 807.00 | 816.05 | 805.00 | 808.20 | 809.30 | 808.88 | 49250 | 398.37 | 4223 | 16968 | 34.45 |
TATAMOTORS | EQ | 16-Mar-2022 | 413.65 | 427.05 | 428.55 | 420.70 | 424.00 | 424.90 | 424.01 | 27191170 | 115292.32 | 243908 | 4927744 | 18.12 |
TATAMTRDVR | EQ | 16-Mar-2022 | 205.65 | 213.00 | 213.85 | 208.45 | 211.00 | 211.45 | 210.74 | 2911196 | 6135.18 | 23365 | 1030015 | 35.38 |
TATAPOWER | EQ | 16-Mar-2022 | 227.40 | 230.00 | 231.70 | 229.05 | 230.30 | 230.45 | 230.28 | 12428032 | 28619.89 | 85515 | 3491326 | 28.09 |
TATASTEEL | EQ | 16-Mar-2022 | 1233.75 | 1245.00 | 1271.20 | 1240.20 | 1262.00 | 1265.25 | 1258.54 | 6302451 | 79318.73 | 162595 | 1274540 | 20.22 |
TATASTLLP | EQ | 16-Mar-2022 | 727.50 | 735.00 | 749.00 | 721.80 | 741.00 | 743.90 | 739.17 | 68869 | 509.06 | 5164 | 36531 | 53.04 |
TATVA | EQ | 16-Mar-2022 | 2168.95 | 2185.20 | 2283.00 | 2183.30 | 2262.60 | 2267.10 | 2257.21 | 55737 | 1258.10 | 9246 | 22430 | 40.24 |
TBZ | EQ | 16-Mar-2022 | 67.20 | 67.80 | 68.50 | 67.25 | 68.00 | 67.85 | 67.95 | 86086 | 58.50 | 1452 | 61651 | 71.62 |
TCFSL | ND | 16-Mar-2022 | 1073.99 | 1075.00 | 1075.00 | 1072.00 | 1072.00 | 1072.00 | 1074.78 | 81 | 0.87 | 7 | 76 | 93.83 |
TCFSL | NF | 16-Mar-2022 | 1211.14 | 1305.00 | 1305.00 | 1190.00 | 1199.00 | 1199.00 | 1212.59 | 21 | 0.25 | 7 | 14 | 66.67 |
TCFSL | NJ | 16-Mar-2022 | 1089.77 | 1080.00 | 1088.00 | 1080.00 | 1088.00 | 1080.81 | 1080.42 | 76 | 0.82 | 4 | 37 | 48.68 |
TCFSL | NN | 16-Mar-2022 | 1148.00 | 1121.00 | 1121.00 | 1121.00 | 1121.00 | 1121.00 | 1121.00 | 20 | 0.22 | 1 | 20 | 100.00 |
TCI | EQ | 16-Mar-2022 | 567.05 | 580.00 | 584.85 | 570.40 | 573.50 | 574.10 | 576.49 | 99011 | 570.79 | 10343 | 27739 | 28.02 |
TCIDEVELOP | EQ | 16-Mar-2022 | 304.15 | 306.05 | 314.15 | 299.00 | 299.00 | 302.65 | 305.04 | 180 | 0.55 | 18 | 104 | 57.78 |
TCIEXP | EQ | 16-Mar-2022 | 1810.05 | 1817.95 | 1823.30 | 1740.00 | 1755.50 | 1770.40 | 1765.58 | 54869 | 968.75 | 10232 | 26137 | 47.64 |
TCIFINANCE | BE | 16-Mar-2022 | 6.50 | 6.75 | 6.75 | 6.20 | 6.70 | 6.70 | 6.60 | 17776 | 1.17 | 40 | - | - |
TCNSBRANDS | EQ | 16-Mar-2022 | 802.35 | 816.00 | 816.00 | 778.00 | 795.25 | 791.80 | 794.96 | 14846 | 118.02 | 2027 | 6572 | 44.27 |
TCPLPACK | EQ | 16-Mar-2022 | 721.00 | 729.90 | 738.95 | 702.55 | 712.00 | 714.75 | 716.04 | 40130 | 287.35 | 4211 | 14190 | 35.36 |
TCS | EQ | 16-Mar-2022 | 3593.90 | 3640.50 | 3668.00 | 3616.25 | 3657.55 | 3655.90 | 3640.94 | 3090475 | 112522.42 | 94898 | 2374997 | 76.85 |
TDPOWERSYS | EQ | 16-Mar-2022 | 352.05 | 359.90 | 361.70 | 352.95 | 353.00 | 358.35 | 356.99 | 24776 | 88.45 | 2424 | 11425 | 46.11 |
TEAMLEASE | EQ | 16-Mar-2022 | 3874.35 | 3893.75 | 4010.00 | 3850.00 | 3939.00 | 3974.85 | 3949.62 | 17015 | 672.03 | 4181 | 6874 | 40.40 |
TECH | EQ | 16-Mar-2022 | 35.16 | 36.00 | 36.00 | 35.18 | 35.63 | 35.53 | 35.44 | 2844 | 1.01 | 89 | 1710 | 60.13 |
TECHIN | BE | 16-Mar-2022 | 10.20 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4201 | 0.45 | 41 | - | - |
TECHM | EQ | 16-Mar-2022 | 1458.60 | 1475.20 | 1494.50 | 1468.40 | 1488.40 | 1489.90 | 1481.23 | 1453944 | 21536.33 | 60694 | 686454 | 47.21 |
TECHNOE | EQ | 16-Mar-2022 | 237.15 | 238.70 | 242.10 | 238.70 | 239.90 | 239.50 | 240.03 | 52387 | 125.75 | 1175 | 39921 | 76.20 |
TEGA | EQ | 16-Mar-2022 | 465.10 | 471.70 | 474.90 | 468.70 | 473.10 | 471.70 | 471.85 | 76491 | 360.93 | 4223 | 34475 | 45.07 |
TEJASNET | EQ | 16-Mar-2022 | 381.15 | 388.40 | 395.00 | 383.25 | 394.05 | 392.35 | 391.40 | 134203 | 525.27 | 2899 | 82816 | 61.71 |
TEMBO | EQ | 16-Mar-2022 | 235.80 | 239.90 | 239.95 | 227.00 | 232.00 | 234.05 | 232.54 | 135548 | 315.20 | 4024 | 22105 | 16.31 |
TERASOFT | EQ | 16-Mar-2022 | 46.75 | 48.50 | 48.50 | 46.20 | 47.30 | 47.15 | 47.24 | 12286 | 5.80 | 344 | 5647 | 45.96 |
TEXINFRA | EQ | 16-Mar-2022 | 57.75 | 58.30 | 59.75 | 58.15 | 58.75 | 58.80 | 58.88 | 68393 | 40.27 | 684 | 51771 | 75.70 |
TEXMOPIPES | EQ | 16-Mar-2022 | 76.80 | 79.50 | 79.50 | 77.45 | 78.40 | 78.30 | 78.10 | 95644 | 74.70 | 1595 | 61973 | 64.80 |
TEXRAIL | EQ | 16-Mar-2022 | 37.15 | 37.60 | 38.15 | 37.15 | 37.25 | 37.35 | 37.51 | 2228235 | 835.73 | 3444 | 1795315 | 80.57 |
TFCILTD | EQ | 16-Mar-2022 | 57.45 | 58.35 | 61.70 | 58.10 | 60.20 | 60.70 | 59.58 | 363005 | 216.26 | 3684 | 187123 | 51.55 |
TFL | EQ | 16-Mar-2022 | 9.00 | 9.40 | 9.45 | 8.75 | 9.45 | 9.45 | 9.21 | 2220 | 0.20 | 36 | 1246 | 56.13 |
TGBHOTELS | EQ | 16-Mar-2022 | 9.90 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 79037 | 8.18 | 147 | 79018 | 99.98 |
THANGAMAYL | EQ | 16-Mar-2022 | 1188.30 | 1211.85 | 1212.00 | 1168.25 | 1191.00 | 1179.70 | 1190.51 | 4822 | 57.41 | 548 | 2833 | 58.75 |
THEINVEST | EQ | 16-Mar-2022 | 105.90 | 109.70 | 109.70 | 106.05 | 107.85 | 106.80 | 107.38 | 9316 | 10.00 | 468 | 3798 | 40.77 |
THEJO | SM | 16-Mar-2022 | 996.25 | 997.00 | 1069.00 | 997.00 | 1010.00 | 1023.20 | 1029.70 | 4500 | 46.34 | 28 | 3150 | 70.00 |
THEMISMED | EQ | 16-Mar-2022 | 996.85 | 1000.00 | 1000.00 | 970.00 | 970.00 | 975.40 | 981.27 | 1444 | 14.17 | 196 | 952 | 65.93 |
THERMAX | EQ | 16-Mar-2022 | 1904.30 | 1914.30 | 1980.00 | 1913.80 | 1959.75 | 1950.70 | 1937.60 | 23543 | 456.17 | 3708 | 8948 | 38.01 |
THOMASCOOK | EQ | 16-Mar-2022 | 65.55 | 66.95 | 66.95 | 65.05 | 65.40 | 65.60 | 66.02 | 385295 | 254.36 | 3676 | 163880 | 42.53 |
THOMASCOTT | BE | 16-Mar-2022 | 38.50 | 36.65 | 40.00 | 36.60 | 39.95 | 39.95 | 38.29 | 1797 | 0.69 | 25 | - | - |
THYROCARE | EQ | 16-Mar-2022 | 792.25 | 800.00 | 814.00 | 780.00 | 785.40 | 786.80 | 794.71 | 79337 | 630.50 | 5446 | 46715 | 58.88 |
TI | EQ | 16-Mar-2022 | 70.45 | 71.60 | 72.45 | 69.50 | 69.70 | 69.85 | 70.46 | 103567 | 72.97 | 1163 | 69385 | 67.00 |
TIDEWATER | EQ | 16-Mar-2022 | 1183.50 | 1197.00 | 1199.85 | 1187.00 | 1199.00 | 1196.00 | 1193.39 | 11090 | 132.35 | 1786 | 6705 | 60.46 |
TIIL | EQ | 16-Mar-2022 | 990.95 | 1011.95 | 1049.00 | 995.80 | 1039.95 | 1038.45 | 1027.02 | 46012 | 472.55 | 7271 | 21126 | 45.91 |
TIINDIA | EQ | 16-Mar-2022 | 1471.90 | 1482.00 | 1534.90 | 1482.00 | 1517.50 | 1530.50 | 1519.87 | 899224 | 13667.03 | 17035 | 729508 | 81.13 |
TIJARIA | BE | 16-Mar-2022 | 7.35 | 7.35 | 7.35 | 7.00 | 7.20 | 7.00 | 7.06 | 15371 | 1.08 | 41 | - | - |
TIL | EQ | 16-Mar-2022 | 109.30 | 111.95 | 112.00 | 108.60 | 108.65 | 108.65 | 109.47 | 12111 | 13.26 | 336 | 9169 | 75.71 |
TIMESCAN | SM | 16-Mar-2022 | 96.95 | 96.95 | 100.85 | 96.95 | 100.85 | 100.85 | 98.44 | 8000 | 7.88 | 4 | 6000 | 75.00 |
TIMESGTY | EQ | 16-Mar-2022 | 62.45 | 63.00 | 63.00 | 61.00 | 61.30 | 61.20 | 61.53 | 9747 | 6.00 | 193 | 5294 | 54.31 |
TIMETECHNO | EQ | 16-Mar-2022 | 71.25 | 73.00 | 73.10 | 70.55 | 71.10 | 70.95 | 71.46 | 495692 | 354.20 | 4850 | 281078 | 56.70 |
TIMKEN | EQ | 16-Mar-2022 | 2018.35 | 2029.00 | 2115.80 | 2025.85 | 2058.65 | 2065.10 | 2083.27 | 67133 | 1398.56 | 8829 | 23843 | 35.52 |
TINPLATE | EQ | 16-Mar-2022 | 364.95 | 366.60 | 373.75 | 361.00 | 363.00 | 363.55 | 366.46 | 352486 | 1291.71 | 11303 | 111977 | 31.77 |
TIPSINDLTD | BE | 16-Mar-2022 | 2184.95 | 2244.00 | 2244.00 | 2170.00 | 2220.00 | 2209.15 | 2191.51 | 2421 | 53.06 | 276 | - | - |
TIRUMALCHM | EQ | 16-Mar-2022 | 221.95 | 225.20 | 227.55 | 222.00 | 224.10 | 224.15 | 224.83 | 431921 | 971.09 | 5785 | 148734 | 34.44 |
TIRUPATI | SM | 16-Mar-2022 | 95.00 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 3000 | 2.72 | 1 | 3000 | 100.00 |
TIRUPATIFL | EQ | 16-Mar-2022 | 11.75 | 12.00 | 12.30 | 11.75 | 11.80 | 11.80 | 11.98 | 60715 | 7.27 | 138 | 56069 | 92.35 |
TITAN | EQ | 16-Mar-2022 | 2556.95 | 2577.80 | 2593.50 | 2566.00 | 2587.20 | 2587.30 | 2582.49 | 757197 | 19554.53 | 48077 | 300485 | 39.68 |
TMRVL | EQ | 16-Mar-2022 | 15.85 | 16.35 | 16.90 | 15.65 | 16.90 | 16.70 | 16.46 | 128993 | 21.24 | 481 | 75886 | 58.83 |
TNPETRO | EQ | 16-Mar-2022 | 98.45 | 100.05 | 101.15 | 99.40 | 100.50 | 100.10 | 100.12 | 160024 | 160.22 | 2765 | 92113 | 57.56 |
TNPL | EQ | 16-Mar-2022 | 150.05 | 153.85 | 162.45 | 151.65 | 160.55 | 160.60 | 158.81 | 1743187 | 2768.39 | 31308 | 577412 | 33.12 |
TNTELE | BE | 16-Mar-2022 | 9.05 | 9.05 | 9.50 | 8.90 | 9.45 | 8.95 | 9.37 | 22734 | 2.13 | 102 | - | - |
TOKYOPLAST | EQ | 16-Mar-2022 | 92.80 | 93.70 | 95.65 | 92.15 | 92.30 | 93.40 | 93.90 | 7021 | 6.59 | 192 | 4258 | 60.65 |
TORNTPHARM | EQ | 16-Mar-2022 | 2870.60 | 2888.00 | 2892.60 | 2830.05 | 2842.25 | 2850.00 | 2850.88 | 98663 | 2812.77 | 10974 | 28114 | 28.49 |
TORNTPOWER | EQ | 16-Mar-2022 | 477.30 | 479.80 | 488.00 | 479.80 | 485.95 | 486.10 | 485.00 | 389812 | 1890.59 | 10384 | 81732 | 20.97 |
TOTAL | BE | 16-Mar-2022 | 71.50 | 74.00 | 74.00 | 69.10 | 70.00 | 70.15 | 70.60 | 11292 | 7.97 | 76 | - | - |
TOUCHWOOD | EQ | 16-Mar-2022 | 99.20 | 102.95 | 105.30 | 91.55 | 105.00 | 98.55 | 96.22 | 30594 | 29.44 | 531 | 15452 | 50.51 |
TPLPLASTEH | EQ | 16-Mar-2022 | 120.70 | 126.60 | 126.60 | 121.25 | 122.50 | 122.20 | 122.23 | 12032 | 14.71 | 238 | 9810 | 81.53 |
TREEHOUSE | BE | 16-Mar-2022 | 8.90 | 8.90 | 9.25 | 8.60 | 8.80 | 8.80 | 8.84 | 13869 | 1.23 | 41 | - | - |
TREJHARA | EQ | 16-Mar-2022 | 67.85 | 68.75 | 70.95 | 66.95 | 67.85 | 68.05 | 68.51 | 97977 | 67.12 | 1195 | 67613 | 69.01 |
TRENT | EQ | 16-Mar-2022 | 1158.25 | 1174.00 | 1191.45 | 1153.00 | 1185.00 | 1171.25 | 1163.68 | 486972 | 5666.78 | 16631 | 254985 | 52.36 |
TRF | EQ | 16-Mar-2022 | 140.95 | 147.95 | 147.95 | 142.20 | 147.95 | 147.95 | 147.12 | 85219 | 125.37 | 779 | 59329 | 69.62 |
TRIDENT | BE | 16-Mar-2022 | 54.40 | 55.00 | 55.50 | 54.00 | 54.20 | 54.20 | 54.51 | 3514883 | 1915.79 | 30555 | - | - |
TRIGYN | EQ | 16-Mar-2022 | 138.60 | 143.00 | 143.50 | 139.90 | 140.50 | 140.60 | 141.55 | 81925 | 115.97 | 2128 | 42494 | 51.87 |
TRIL | EQ | 16-Mar-2022 | 34.00 | 34.50 | 35.50 | 33.40 | 34.40 | 34.50 | 34.45 | 356340 | 122.77 | 1856 | 162461 | 45.59 |
TRITURBINE | EQ | 16-Mar-2022 | 178.65 | 181.00 | 189.35 | 178.20 | 183.40 | 183.45 | 183.72 | 598350 | 1099.29 | 10584 | 278615 | 46.56 |
TRIVENI | EQ | 16-Mar-2022 | 324.10 | 334.00 | 338.00 | 324.20 | 327.55 | 329.00 | 329.44 | 1333184 | 4392.04 | 26469 | 298144 | 22.36 |
TTKHLTCARE | EQ | 16-Mar-2022 | 790.75 | 806.90 | 825.00 | 795.10 | 796.10 | 799.80 | 813.08 | 21223 | 172.56 | 1980 | 12685 | 59.77 |
TTKPRESTIG | EQ | 16-Mar-2022 | 823.00 | 845.00 | 845.00 | 821.00 | 824.15 | 824.90 | 828.39 | 177242 | 1468.25 | 7706 | 136198 | 76.84 |
TTL | EQ | 16-Mar-2022 | 104.30 | 109.00 | 109.00 | 104.70 | 106.95 | 106.75 | 107.13 | 16284 | 17.44 | 578 | 8184 | 50.26 |
TTML | BE | 16-Mar-2022 | 119.20 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 394158 | 493.29 | 2587 | - | - |
TV18BRDCST | EQ | 16-Mar-2022 | 65.90 | 67.60 | 68.00 | 66.25 | 66.45 | 66.45 | 66.97 | 9200769 | 6161.64 | 24560 | 2698305 | 29.33 |
TVSELECT | EQ | 16-Mar-2022 | 224.95 | 228.00 | 229.80 | 223.55 | 225.50 | 226.35 | 226.43 | 97899 | 221.67 | 4077 | 35692 | 36.46 |
TVSMOTOR | EQ | 16-Mar-2022 | 594.80 | 603.00 | 611.90 | 600.50 | 608.75 | 609.70 | 607.27 | 1238848 | 7523.16 | 23339 | 333162 | 26.89 |
TVSSRICHAK | EQ | 16-Mar-2022 | 1696.95 | 1705.00 | 1734.75 | 1700.00 | 1721.50 | 1720.35 | 1719.67 | 12298 | 211.48 | 826 | 9871 | 80.27 |
TVTODAY | EQ | 16-Mar-2022 | 379.90 | 391.80 | 394.75 | 382.85 | 384.25 | 384.35 | 388.50 | 65569 | 254.73 | 2374 | 29731 | 45.34 |
TVVISION | BE | 16-Mar-2022 | 2.70 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5296 | 0.15 | 22 | - | - |
TWL | EQ | 16-Mar-2022 | 91.75 | 92.60 | 95.75 | 92.60 | 94.50 | 94.50 | 94.46 | 368332 | 347.93 | 4736 | 129588 | 35.18 |
UBL | EQ | 16-Mar-2022 | 1431.50 | 1438.00 | 1483.40 | 1438.00 | 1469.00 | 1465.25 | 1465.37 | 249519 | 3656.37 | 13987 | 116280 | 46.60 |
UCALFUEL | EQ | 16-Mar-2022 | 114.65 | 114.30 | 119.65 | 114.30 | 117.00 | 116.65 | 117.28 | 78127 | 91.63 | 2152 | 29005 | 37.13 |
UCOBANK | EQ | 16-Mar-2022 | 11.85 | 11.95 | 12.00 | 11.85 | 11.95 | 11.90 | 11.92 | 1044497 | 124.46 | 10260 | 594679 | 56.93 |
UDAICEMENT | EQ | 16-Mar-2022 | 30.85 | 31.85 | 32.35 | 31.30 | 31.90 | 31.90 | 31.89 | 225038 | 71.77 | 1735 | 116841 | 51.92 |
UFLEX | EQ | 16-Mar-2022 | 537.90 | 541.10 | 559.00 | 541.10 | 547.00 | 547.90 | 551.97 | 295401 | 1630.53 | 14308 | 102727 | 34.78 |
UFO | EQ | 16-Mar-2022 | 99.50 | 100.10 | 100.70 | 98.85 | 99.10 | 99.10 | 99.66 | 176842 | 176.24 | 2004 | 99914 | 56.50 |
UGARSUGAR | EQ | 16-Mar-2022 | 65.10 | 63.40 | 68.35 | 62.30 | 68.35 | 67.90 | 65.60 | 2982557 | 1956.42 | 16621 | 1331350 | 44.64 |
UGROCAP | EQ | 16-Mar-2022 | 169.85 | 172.80 | 173.45 | 169.00 | 169.70 | 170.15 | 170.87 | 48013 | 82.04 | 1983 | 24705 | 51.45 |
UJAAS | BE | 16-Mar-2022 | 5.15 | 5.40 | 5.40 | 4.90 | 5.00 | 5.00 | 5.07 | 908268 | 46.01 | 2306 | - | - |
UJJIVAN | EQ | 16-Mar-2022 | 114.95 | 115.80 | 116.75 | 110.80 | 113.25 | 113.90 | 114.81 | 1347426 | 1546.96 | 6715 | 799711 | 59.35 |
UJJIVANSFB | EQ | 16-Mar-2022 | 16.90 | 17.15 | 17.15 | 16.80 | 16.95 | 16.90 | 16.93 | 1006071 | 170.35 | 2730 | 676103 | 67.20 |
ULTRACEMCO | EQ | 16-Mar-2022 | 6021.25 | 6130.00 | 6317.20 | 6080.00 | 6300.00 | 6305.90 | 6214.45 | 888929 | 55242.08 | 79005 | 420412 | 47.29 |
UMANGDAIRY | EQ | 16-Mar-2022 | 64.95 | 67.70 | 67.70 | 65.50 | 65.80 | 66.40 | 66.40 | 4071 | 2.70 | 138 | 2529 | 62.12 |
UMESLTD | EQ | 16-Mar-2022 | 2.65 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 28822 | 0.79 | 15 | 28822 | 100.00 |
UNICHEMLAB | EQ | 16-Mar-2022 | 245.05 | 246.30 | 255.70 | 246.30 | 253.90 | 253.50 | 252.17 | 114171 | 287.91 | 5458 | 30291 | 26.53 |
UNIDT | EQ | 16-Mar-2022 | 498.00 | 501.10 | 505.00 | 481.05 | 484.30 | 486.85 | 492.89 | 25923 | 127.77 | 2030 | 11979 | 46.21 |
UNIENTER | EQ | 16-Mar-2022 | 134.35 | 136.00 | 142.10 | 135.10 | 139.45 | 139.35 | 138.38 | 22611 | 31.29 | 710 | 13838 | 61.20 |
UNIINFO | EQ | 16-Mar-2022 | 27.75 | 27.00 | 29.10 | 27.00 | 27.50 | 27.50 | 27.77 | 26592 | 7.38 | 87 | 20035 | 75.34 |
UNIONBANK | EQ | 16-Mar-2022 | 39.55 | 40.15 | 40.35 | 39.90 | 40.00 | 40.00 | 40.08 | 5394494 | 2162.07 | 9532 | 2344819 | 43.47 |
UNITECH | BZ | 16-Mar-2022 | 2.35 | 2.45 | 2.45 | 2.35 | 2.40 | 2.40 | 2.38 | 1750342 | 41.67 | 1280 | - | - |
UNITEDPOLY | EQ | 16-Mar-2022 | 72.30 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 5470 | 4.15 | 17 | 5470 | 100.00 |
UNITEDTEA | EQ | 16-Mar-2022 | 355.10 | 360.00 | 371.00 | 350.25 | 354.75 | 352.45 | 355.52 | 6797 | 24.16 | 723 | 2949 | 43.39 |
UNIVASTU | EQ | 16-Mar-2022 | 84.85 | 86.15 | 95.00 | 83.50 | 91.50 | 89.35 | 88.88 | 238486 | 211.98 | 1128 | 65198 | 27.34 |
UNIVCABLES | EQ | 16-Mar-2022 | 137.70 | 140.85 | 141.60 | 136.85 | 140.60 | 138.60 | 138.77 | 24551 | 34.07 | 611 | 14651 | 59.68 |
UNIVPHOTO | EQ | 16-Mar-2022 | 549.65 | 545.10 | 569.00 | 545.10 | 552.50 | 555.30 | 556.93 | 25380 | 141.35 | 857 | 21327 | 84.03 |
UPL | EQ | 16-Mar-2022 | 741.00 | 749.95 | 756.65 | 743.90 | 750.50 | 752.45 | 750.06 | 2879590 | 21598.68 | 54470 | 1254287 | 43.56 |
URJA | BE | 16-Mar-2022 | 20.15 | 20.20 | 20.90 | 19.15 | 19.75 | 19.70 | 19.84 | 5360015 | 1063.16 | 22381 | - | - |
USHAMART | EQ | 16-Mar-2022 | 104.05 | 106.00 | 114.50 | 105.00 | 108.40 | 107.70 | 110.05 | 3718985 | 4092.77 | 45356 | 1212534 | 32.60 |
UTIAMC | EQ | 16-Mar-2022 | 964.95 | 967.00 | 983.15 | 938.10 | 948.50 | 947.80 | 963.90 | 171222 | 1650.41 | 19912 | 95346 | 55.69 |
UTIBANKETF | EQ | 16-Mar-2022 | 34.80 | 35.50 | 35.86 | 35.10 | 35.85 | 35.84 | 35.57 | 7067 | 2.51 | 152 | 5299 | 74.98 |
UTINEXT50 | EQ | 16-Mar-2022 | 41.49 | 42.34 | 42.37 | 41.79 | 42.35 | 42.25 | 42.16 | 10879 | 4.59 | 131 | 9426 | 86.64 |
UTINIFTETF | EQ | 16-Mar-2022 | 1758.61 | 1837.40 | 1837.40 | 1770.52 | 1786.00 | 1785.15 | 1784.49 | 973 | 17.36 | 107 | 792 | 81.40 |
UTISENSETF | EQ | 16-Mar-2022 | 589.10 | 605.00 | 605.00 | 589.00 | 598.50 | 594.67 | 595.49 | 727 | 4.33 | 66 | 500 | 68.78 |
UTISXN50 | EQ | 16-Mar-2022 | 46.54 | 45.51 | 47.78 | 45.51 | 47.78 | 47.78 | 47.10 | 280 | 0.13 | 37 | 242 | 86.43 |
UTTAMSTL | BE | 16-Mar-2022 | 5.90 | 5.85 | 5.90 | 5.65 | 5.70 | 5.70 | 5.78 | 460848 | 26.62 | 730 | - | - |
UTTAMSUGAR | EQ | 16-Mar-2022 | 246.10 | 249.00 | 255.80 | 240.35 | 245.95 | 247.00 | 247.46 | 362845 | 897.88 | 9008 | 107759 | 29.70 |
UWCSL | SM | 16-Mar-2022 | 38.55 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 4000 | 1.58 | 1 | 4000 | 100.00 |
V2RETAIL | EQ | 16-Mar-2022 | 140.75 | 142.90 | 143.85 | 140.50 | 143.85 | 141.80 | 141.85 | 14360 | 20.37 | 344 | 8230 | 57.31 |
VADILALIND | EQ | 16-Mar-2022 | 1378.15 | 1390.00 | 1499.00 | 1381.00 | 1438.00 | 1435.20 | 1458.07 | 99106 | 1445.04 | 9026 | 26015 | 26.25 |
VAIBHAVGBL | EQ | 16-Mar-2022 | 402.25 | 403.90 | 422.90 | 398.25 | 402.20 | 401.25 | 405.08 | 168812 | 683.82 | 7802 | 95721 | 56.70 |
VAISHALI | EQ | 16-Mar-2022 | 55.60 | 56.55 | 56.85 | 55.25 | 55.85 | 55.60 | 55.85 | 108918 | 60.83 | 1260 | 54297 | 49.85 |
VAKRANGEE | EQ | 16-Mar-2022 | 31.30 | 31.50 | 31.85 | 31.20 | 31.50 | 31.50 | 31.47 | 6031993 | 1898.13 | 5340 | 5055877 | 83.82 |
VALIANTORG | EQ | 16-Mar-2022 | 874.30 | 879.00 | 890.00 | 851.55 | 865.20 | 861.05 | 870.14 | 63073 | 548.82 | 4363 | 33199 | 52.64 |
VARDHACRLC | EQ | 16-Mar-2022 | 51.55 | 52.50 | 52.90 | 51.00 | 51.90 | 51.40 | 51.94 | 82443 | 42.82 | 568 | 66278 | 80.39 |
VARDMNPOLY | EQ | 16-Mar-2022 | 24.95 | 25.95 | 25.95 | 25.00 | 25.05 | 25.40 | 25.29 | 19802 | 5.01 | 182 | 14652 | 73.99 |
VARROC | EQ | 16-Mar-2022 | 322.20 | 324.00 | 329.00 | 321.75 | 324.05 | 326.55 | 326.59 | 158984 | 519.23 | 6809 | 69132 | 43.48 |
VASCONEQ | EQ | 16-Mar-2022 | 24.05 | 24.50 | 25.25 | 24.50 | 24.85 | 24.85 | 24.75 | 449504 | 111.23 | 1083 | 335850 | 74.72 |
VASWANI | EQ | 16-Mar-2022 | 22.40 | 22.75 | 23.50 | 21.55 | 22.85 | 22.35 | 22.68 | 66444 | 15.07 | 490 | 42721 | 64.30 |
VBL | EQ | 16-Mar-2022 | 925.00 | 937.10 | 948.55 | 927.60 | 941.00 | 940.80 | 939.08 | 258148 | 2424.23 | 14667 | 123980 | 48.03 |
VCL | SM | 16-Mar-2022 | 112.00 | 108.00 | 116.00 | 106.40 | 115.90 | 115.30 | 110.58 | 32500 | 35.94 | 13 | 15000 | 46.15 |
VEDL | EQ | 16-Mar-2022 | 357.70 | 362.00 | 375.50 | 359.30 | 372.65 | 373.35 | 369.65 | 9118574 | 33706.88 | 74763 | 2107471 | 23.11 |
VENKEYS | EQ | 16-Mar-2022 | 2293.00 | 2345.00 | 2385.00 | 2301.00 | 2317.00 | 2327.60 | 2353.12 | 136899 | 3221.40 | 16423 | 24133 | 17.63 |
VENUSREM | EQ | 16-Mar-2022 | 292.05 | 294.10 | 338.75 | 294.10 | 321.00 | 317.20 | 320.24 | 208249 | 666.89 | 9861 | 64345 | 30.90 |
VERTOZ | EQ | 16-Mar-2022 | 98.50 | 100.00 | 100.95 | 98.00 | 99.35 | 98.75 | 98.92 | 18640 | 18.44 | 632 | 12591 | 67.55 |
VESUVIUS | EQ | 16-Mar-2022 | 955.35 | 974.00 | 974.35 | 946.55 | 958.00 | 961.25 | 963.44 | 12749 | 122.83 | 1313 | 9715 | 76.20 |
VETO | EQ | 16-Mar-2022 | 91.30 | 92.80 | 96.00 | 91.05 | 95.10 | 95.10 | 94.75 | 123589 | 117.10 | 2420 | 54868 | 44.40 |
VGUARD | EQ | 16-Mar-2022 | 219.15 | 220.50 | 221.80 | 217.00 | 217.70 | 218.40 | 218.99 | 153307 | 335.73 | 5186 | 59909 | 39.08 |
VHL | EQ | 16-Mar-2022 | 3628.35 | 3783.95 | 3783.95 | 3635.25 | 3690.25 | 3685.05 | 3681.23 | 797 | 29.34 | 232 | 451 | 56.59 |
VICEROY | BZ | 16-Mar-2022 | 4.00 | 4.00 | 4.20 | 3.90 | 4.20 | 4.20 | 4.10 | 35439 | 1.45 | 75 | - | - |
VIDHIING | EQ | 16-Mar-2022 | 381.25 | 387.90 | 387.90 | 380.00 | 381.50 | 381.25 | 384.43 | 12934 | 49.72 | 771 | 7822 | 60.48 |
VIJAYA | EQ | 16-Mar-2022 | 407.00 | 407.00 | 414.80 | 406.00 | 413.35 | 410.95 | 412.19 | 15694 | 64.69 | 1563 | 8054 | 51.32 |
VIJIFIN | BE | 16-Mar-2022 | 4.05 | 4.25 | 4.25 | 4.05 | 4.25 | 4.25 | 4.21 | 268684 | 11.30 | 717 | - | - |
VIKASECO | BE | 16-Mar-2022 | 6.20 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2257249 | 133.18 | 4442 | - | - |
VIKASLIFE | BE | 16-Mar-2022 | 6.15 | 5.95 | 6.05 | 5.85 | 5.85 | 5.85 | 5.88 | 6245403 | 367.43 | 9693 | - | - |
VIKASPROP | BE | 16-Mar-2022 | 2.05 | 2.05 | 2.10 | 2.00 | 2.10 | 2.10 | 2.05 | 845168 | 17.35 | 1015 | - | - |
VIKASWSP | BE | 16-Mar-2022 | 3.75 | 3.80 | 3.80 | 3.60 | 3.70 | 3.65 | 3.67 | 382973 | 14.05 | 634 | - | - |
VIMTALABS | EQ | 16-Mar-2022 | 345.55 | 347.00 | 353.00 | 344.90 | 345.00 | 349.70 | 350.19 | 20019 | 70.10 | 762 | 14420 | 72.03 |
VINATIORGA | EQ | 16-Mar-2022 | 1880.70 | 1890.00 | 1900.00 | 1851.05 | 1856.00 | 1864.45 | 1880.16 | 14522 | 273.04 | 2725 | 7772 | 53.52 |
VINDHYATEL | EQ | 16-Mar-2022 | 1092.20 | 1102.45 | 1108.00 | 1088.95 | 1100.20 | 1102.55 | 1099.99 | 8024 | 88.26 | 1226 | 4403 | 54.87 |
VINEETLAB | EQ | 16-Mar-2022 | 55.50 | 56.25 | 57.85 | 56.05 | 56.20 | 56.60 | 56.94 | 7029 | 4.00 | 171 | 3397 | 48.33 |
VINNY | SM | 16-Mar-2022 | 68.50 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 68.33 | 9000 | 6.15 | 3 | 9000 | 100.00 |
VINYLINDIA | EQ | 16-Mar-2022 | 252.55 | 255.00 | 259.00 | 253.15 | 253.70 | 253.50 | 255.06 | 53934 | 137.56 | 5894 | 17599 | 32.63 |
VIPCLOTHNG | BE | 16-Mar-2022 | 26.05 | 26.05 | 26.85 | 24.80 | 26.15 | 26.30 | 26.42 | 263151 | 69.53 | 490 | - | - |
VIPIND | EQ | 16-Mar-2022 | 629.40 | 635.95 | 645.00 | 625.10 | 628.00 | 628.15 | 631.42 | 413290 | 2609.58 | 32583 | 244116 | 59.07 |
VIPULLTD | EQ | 16-Mar-2022 | 19.00 | 19.00 | 19.50 | 18.85 | 19.30 | 19.25 | 19.11 | 20878 | 3.99 | 96 | 13533 | 64.82 |
VISAKAIND | EQ | 16-Mar-2022 | 574.40 | 579.50 | 600.00 | 575.10 | 592.55 | 591.65 | 589.92 | 29740 | 175.44 | 2351 | 16929 | 56.92 |
VISASTEEL | EQ | 16-Mar-2022 | 17.65 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 28400 | 5.25 | 91 | 28400 | 100.00 |
VISESHINFO | BE | 16-Mar-2022 | 1.25 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 1.29 | 51258387 | 660.39 | 15893 | - | - |
VISHAL | EQ | 16-Mar-2022 | 36.30 | 36.60 | 36.80 | 35.10 | 35.60 | 35.55 | 35.65 | 1257618 | 448.38 | 2115 | 1133575 | 90.14 |
VISHNU | BE | 16-Mar-2022 | 1489.30 | 1475.05 | 1515.00 | 1452.05 | 1489.95 | 1481.25 | 1470.81 | 4259 | 62.64 | 327 | - | - |
VISHWARAJ | EQ | 16-Mar-2022 | 23.30 | 23.70 | 24.25 | 21.90 | 22.20 | 22.05 | 22.28 | 12800734 | 2851.96 | 16001 | 5317503 | 41.54 |
VIVIDHA | BE | 16-Mar-2022 | 1.90 | 1.95 | 1.95 | 1.85 | 1.95 | 1.95 | 1.91 | 3353554 | 64.17 | 3434 | - | - |
VIVIMEDLAB | EQ | 16-Mar-2022 | 17.75 | 17.95 | 18.10 | 17.60 | 17.70 | 17.65 | 17.83 | 135426 | 24.15 | 674 | 91804 | 67.79 |
VIVO | SM | 16-Mar-2022 | 154.35 | 159.50 | 162.05 | 159.50 | 162.05 | 162.05 | 161.35 | 6400 | 10.33 | 4 | 4800 | 75.00 |
VLSFINANCE | EQ | 16-Mar-2022 | 161.50 | 163.90 | 164.85 | 162.85 | 163.80 | 164.20 | 163.96 | 25433 | 41.70 | 345 | 20555 | 80.82 |
VMART | EQ | 16-Mar-2022 | 3792.75 | 3811.75 | 3944.00 | 3784.60 | 3821.35 | 3813.70 | 3844.00 | 12901 | 495.91 | 2329 | 9142 | 70.86 |
VOLTAMP | EQ | 16-Mar-2022 | 1931.65 | 1941.00 | 2055.50 | 1931.55 | 2050.00 | 2020.75 | 2001.10 | 7659 | 153.26 | 1519 | 5003 | 65.32 |
VOLTAS | EQ | 16-Mar-2022 | 1211.95 | 1229.80 | 1289.55 | 1223.30 | 1274.00 | 1270.75 | 1270.77 | 2210899 | 28095.34 | 86988 | 736974 | 33.33 |
VRLLOG | EQ | 16-Mar-2022 | 434.80 | 446.10 | 448.50 | 434.00 | 439.60 | 442.70 | 439.82 | 108991 | 479.37 | 6604 | 58673 | 53.83 |
VSSL | EQ | 16-Mar-2022 | 238.95 | 241.40 | 244.40 | 238.00 | 239.40 | 239.55 | 240.62 | 28551 | 68.70 | 1487 | 14575 | 51.05 |
VSTIND | EQ | 16-Mar-2022 | 3009.70 | 3024.00 | 3090.00 | 2985.75 | 3040.00 | 3062.70 | 3040.28 | 20106 | 611.28 | 3435 | 14674 | 72.98 |
VSTTILLERS | EQ | 16-Mar-2022 | 2396.10 | 2408.10 | 2519.95 | 2408.10 | 2476.00 | 2486.75 | 2480.34 | 7044 | 174.72 | 1743 | 2647 | 37.58 |
VTL | EQ | 16-Mar-2022 | 2738.95 | 2790.00 | 2799.00 | 2725.00 | 2765.00 | 2755.45 | 2763.15 | 101241 | 2797.44 | 16397 | 67598 | 66.77 |
WABAG | EQ | 16-Mar-2022 | 282.35 | 285.00 | 287.50 | 283.20 | 284.55 | 284.00 | 284.62 | 295646 | 841.46 | 4602 | 206635 | 69.89 |
WABCOINDIA | EQ | 16-Mar-2022 | 7109.05 | 7250.00 | 7340.00 | 7115.25 | 7189.00 | 7250.35 | 7259.04 | 6068 | 440.48 | 580 | 5192 | 85.56 |
WALCHANNAG | EQ | 16-Mar-2022 | 53.15 | 53.95 | 55.45 | 53.60 | 54.30 | 54.55 | 54.47 | 195847 | 106.67 | 2165 | 108275 | 55.29 |
WANBURY | BE | 16-Mar-2022 | 81.85 | 85.35 | 85.35 | 80.20 | 82.50 | 82.50 | 83.63 | 4829 | 4.04 | 53 | - | - |
WATERBASE | EQ | 16-Mar-2022 | 91.15 | 91.70 | 92.75 | 91.20 | 92.15 | 92.40 | 92.06 | 43558 | 40.10 | 954 | 28649 | 65.77 |
WEALTH | BE | 16-Mar-2022 | 270.00 | 269.00 | 269.00 | 257.40 | 269.00 | 269.00 | 260.47 | 34 | 0.09 | 3 | - | - |
WEBELSOLAR | EQ | 16-Mar-2022 | 99.95 | 101.50 | 102.75 | 100.05 | 101.00 | 101.45 | 101.25 | 93125 | 94.29 | 1678 | 58084 | 62.37 |
WEIZMANIND | EQ | 16-Mar-2022 | 58.85 | 60.85 | 61.70 | 57.35 | 58.70 | 58.70 | 59.60 | 5995 | 3.57 | 179 | 3811 | 63.57 |
WELCORP | EQ | 16-Mar-2022 | 143.05 | 144.85 | 144.85 | 138.95 | 143.65 | 143.60 | 142.41 | 1754450 | 2498.43 | 13912 | 1224336 | 69.78 |
WELENT | EQ | 16-Mar-2022 | 81.90 | 82.50 | 83.00 | 80.80 | 81.00 | 81.90 | 81.69 | 188091 | 153.65 | 2413 | 106125 | 56.42 |
WELINV | EQ | 16-Mar-2022 | 273.20 | 283.90 | 283.90 | 271.40 | 272.50 | 275.60 | 275.38 | 731 | 2.01 | 108 | 149 | 20.38 |
WELSPUNIND | EQ | 16-Mar-2022 | 101.50 | 102.50 | 103.85 | 100.00 | 101.45 | 101.30 | 101.25 | 1999690 | 2024.65 | 26127 | 1066378 | 53.33 |
WENDT | EQ | 16-Mar-2022 | 5040.20 | 5070.00 | 5249.00 | 5000.00 | 5150.00 | 5169.85 | 5150.10 | 427 | 21.99 | 154 | 336 | 78.69 |
WESTLIFE | EQ | 16-Mar-2022 | 459.80 | 469.95 | 477.85 | 460.85 | 471.10 | 473.45 | 471.58 | 55230 | 260.46 | 4827 | 24752 | 44.82 |
WFL | BE | 16-Mar-2022 | 169.00 | 167.95 | 174.00 | 160.55 | 161.30 | 161.90 | 162.80 | 570 | 0.93 | 16 | - | - |
WHEELS | EQ | 16-Mar-2022 | 565.15 | 569.50 | 580.00 | 561.00 | 565.00 | 565.15 | 570.83 | 15584 | 88.96 | 1208 | 9513 | 61.04 |
WHIRLPOOL | EQ | 16-Mar-2022 | 1557.00 | 1574.00 | 1594.00 | 1565.35 | 1579.80 | 1580.95 | 1585.01 | 546349 | 8659.69 | 25782 | 348574 | 63.80 |
WILLAMAGOR | EQ | 16-Mar-2022 | 22.30 | 22.50 | 22.95 | 22.00 | 22.00 | 22.10 | 22.32 | 3792 | 0.85 | 56 | 2959 | 78.03 |
WINDLAS | EQ | 16-Mar-2022 | 233.65 | 236.00 | 236.80 | 233.40 | 234.55 | 235.15 | 235.39 | 24380 | 57.39 | 1094 | 14398 | 59.06 |
WINDMACHIN | EQ | 16-Mar-2022 | 37.90 | 38.60 | 38.95 | 37.15 | 37.90 | 37.75 | 37.83 | 78440 | 29.68 | 336 | 56100 | 71.52 |
WINPRO | EQ | 16-Mar-2022 | 6.25 | 6.15 | 6.30 | 6.15 | 6.25 | 6.20 | 6.20 | 248642 | 15.43 | 525 | 141494 | 56.91 |
WIPL | BE | 16-Mar-2022 | 61.00 | 59.80 | 64.00 | 59.80 | 62.95 | 61.60 | 62.36 | 83 | 0.05 | 12 | - | - |
WIPRO | EQ | 16-Mar-2022 | 587.70 | 595.25 | 599.45 | 592.50 | 598.60 | 598.25 | 596.28 | 5575148 | 33243.69 | 94616 | 2664615 | 47.79 |
WOCKH-RE | BE | 16-Mar-2022 | 52.50 | 52.50 | 56.45 | 46.70 | 50.05 | 50.10 | 50.50 | 448040 | 226.25 | 8862 | - | - |
WOCKPHARMA | EQ | 16-Mar-2022 | 289.00 | 293.00 | 298.25 | 288.80 | 289.90 | 289.75 | 293.12 | 1178887 | 3455.56 | 18509 | 494639 | 41.96 |
WONDERLA | EQ | 16-Mar-2022 | 224.70 | 226.15 | 231.00 | 225.05 | 229.55 | 229.25 | 227.80 | 25762 | 58.68 | 1489 | 12349 | 47.93 |
WORTH | EQ | 16-Mar-2022 | 113.05 | 114.30 | 117.20 | 114.00 | 116.00 | 116.60 | 115.50 | 10898 | 12.59 | 205 | 7594 | 69.68 |
WSTCSTPAPR | EQ | 16-Mar-2022 | 289.90 | 295.00 | 315.70 | 293.55 | 308.00 | 306.70 | 305.88 | 2836236 | 8675.56 | 57379 | 822614 | 29.00 |
XCHANGING | EQ | 16-Mar-2022 | 85.45 | 86.40 | 87.00 | 85.10 | 85.95 | 85.75 | 85.93 | 131926 | 113.37 | 2126 | 68900 | 52.23 |
XELPMOC | EQ | 16-Mar-2022 | 284.00 | 290.00 | 290.25 | 279.00 | 279.25 | 280.70 | 285.19 | 31207 | 89.00 | 2257 | 19381 | 62.10 |
XPROINDIA | BE | 16-Mar-2022 | 1217.95 | 1206.00 | 1278.80 | 1206.00 | 1275.00 | 1272.60 | 1267.72 | 25519 | 323.51 | 1029 | - | - |
YAARI | EQ | 16-Mar-2022 | 59.55 | 60.80 | 60.80 | 57.40 | 58.70 | 58.65 | 58.88 | 208086 | 122.53 | 3165 | 121784 | 58.53 |
YESBANK | EQ | 16-Mar-2022 | 12.70 | 12.80 | 12.85 | 12.75 | 12.80 | 12.80 | 12.79 | 63630406 | 8136.05 | 47198 | 44420416 | 69.81 |
YUKEN | EQ | 16-Mar-2022 | 540.10 | 555.75 | 555.75 | 533.95 | 536.00 | 539.30 | 542.29 | 2350 | 12.74 | 118 | 1561 | 66.43 |
ZEEL | EQ | 16-Mar-2022 | 253.95 | 259.00 | 259.00 | 253.00 | 254.60 | 254.15 | 254.88 | 8512767 | 21697.02 | 41218 | 2556030 | 30.03 |
ZEELEARN | EQ | 16-Mar-2022 | 12.95 | 13.15 | 13.45 | 13.05 | 13.35 | 13.25 | 13.26 | 3423464 | 454.04 | 1908 | 2837032 | 82.87 |
ZEEMEDIA | EQ | 16-Mar-2022 | 14.85 | 15.25 | 15.55 | 15.05 | 15.55 | 15.55 | 15.41 | 1589959 | 244.98 | 2591 | 1138101 | 71.58 |
ZENITHEXPO | EQ | 16-Mar-2022 | 78.70 | 78.75 | 80.55 | 77.00 | 79.85 | 79.50 | 79.01 | 333 | 0.26 | 37 | 134 | 40.24 |
ZENITHSTL | EQ | 16-Mar-2022 | 1.15 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1315 | 0.02 | 7 | 1315 | 100.00 |
ZENSARTECH | EQ | 16-Mar-2022 | 361.40 | 368.60 | 370.00 | 364.00 | 368.00 | 367.35 | 366.08 | 546373 | 2000.15 | 10001 | 311992 | 57.10 |
ZENTEC | EQ | 16-Mar-2022 | 198.80 | 202.00 | 202.00 | 198.00 | 198.75 | 198.65 | 199.34 | 194237 | 387.20 | 3445 | 128796 | 66.31 |
ZODIAC | BE | 16-Mar-2022 | 85.85 | 90.10 | 90.10 | 81.60 | 90.10 | 90.10 | 88.15 | 87409 | 77.06 | 1123 | - | - |
ZODIACLOTH | EQ | 16-Mar-2022 | 104.10 | 106.75 | 107.40 | 105.55 | 106.95 | 106.10 | 106.14 | 9813 | 10.42 | 387 | 6323 | 64.43 |
ZOMATO | EQ | 16-Mar-2022 | 76.55 | 80.00 | 80.00 | 75.50 | 76.00 | 75.95 | 76.53 | 42383305 | 32434.79 | 167746 | 12413895 | 29.29 |
ZOTA | EQ | 16-Mar-2022 | 317.70 | 327.70 | 327.70 | 319.20 | 322.40 | 321.95 | 321.39 | 6663 | 21.41 | 484 | 3380 | 50.73 |
ZUARI | EQ | 16-Mar-2022 | 127.20 | 128.25 | 133.55 | 128.00 | 130.10 | 130.00 | 131.02 | 114518 | 150.04 | 3329 | 43330 | 37.84 |
ZUARIGLOB | EQ | 16-Mar-2022 | 181.55 | 185.90 | 194.20 | 183.00 | 185.00 | 186.00 | 189.42 | 275463 | 521.78 | 8227 | 92286 | 33.50 |
ZYDUSLIFE | EQ | 16-Mar-2022 | 369.60 | 372.15 | 376.00 | 369.55 | 375.05 | 375.15 | 372.93 | 1078307 | 4021.35 | 18603 | 581217 | 53.90 |
ZYDUSWELL | EQ | 16-Mar-2022 | 1529.35 | 1542.95 | 1547.95 | 1511.00 | 1517.55 | 1524.00 | 1528.12 | 17361 | 265.30 | 2645 | 11524 | 66.38 |