Skip to content

Latest commit

 

History

History
2181 lines (2175 loc) · 279 KB

nse-sec-bhavdata-full-2022-03-16.md

File metadata and controls

2181 lines (2175 loc) · 279 KB
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