Skip to content

Latest commit

 

History

History
2330 lines (2324 loc) · 297 KB

nse-sec-bhavdata-full-2023-03-10.md

File metadata and controls

2330 lines (2324 loc) · 297 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
1018GS2026 GS 10-Mar-2023 121.02 121.00 121.00 121.00 121.00 121.00 121.00 870 1.05 4 870 100.00
20MICRONS EQ 10-Mar-2023 72.75 72.35 72.80 69.40 70.00 69.70 70.80 126614 89.64 2163 77202 60.97
21STCENMGM EQ 10-Mar-2023 16.80 17.00 17.00 16.50 17.00 17.00 16.81 6190 1.04 65 6035 97.50
360ONE EQ 10-Mar-2023 440.10 430.10 446.80 430.10 440.00 442.40 440.89 160061 705.70 11002 95687 59.78
3IINFOLTD EQ 10-Mar-2023 33.15 33.10 34.25 32.75 33.60 33.75 33.73 526676 177.63 2894 300458 57.05
3MINDIA EQ 10-Mar-2023 23536.20 23587.95 23699.50 23330.35 23586.00 23582.80 23509.48 8042 1890.63 3040 6056 75.30
3PLAND EQ 10-Mar-2023 22.10 22.65 22.65 21.00 21.00 21.00 21.34 5735 1.22 249 5209 90.83
4THDIM BE 10-Mar-2023 41.35 41.50 42.15 41.50 42.15 42.05 42.06 478766 201.37 1586 - -
574GS2026 GS 10-Mar-2023 96.50 95.00 95.65 95.00 95.65 95.65 95.33 4 0.00 3 2 50.00
5PAISA EQ 10-Mar-2023 297.80 301.00 303.00 294.15 303.00 299.85 297.33 19285 57.34 1203 9644 50.01
618GS2024 GS 10-Mar-2023 98.50 98.56 98.56 98.56 98.56 98.56 98.56 100 0.10 1 100 100.00
63MOONS EQ 10-Mar-2023 195.55 194.30 194.30 190.20 192.00 191.70 191.89 123714 237.40 3948 41540 33.58
664GS2035 GS 10-Mar-2023 95.00 92.48 92.48 92.48 92.48 92.48 92.48 100 0.09 1 100 100.00
667GS2035 GS 10-Mar-2023 96.40 96.50 96.50 96.50 96.50 96.50 96.50 200 0.19 1 200 100.00
667GS2050 GS 10-Mar-2023 95.80 95.80 95.80 95.80 95.80 95.80 95.80 41 0.04 2 41 100.00
676GS2061 GS 10-Mar-2023 94.25 94.00 94.00 94.00 94.00 94.00 94.00 65 0.06 1 65 100.00
689GS2025 GS 10-Mar-2023 100.50 100.55 100.55 100.06 100.06 100.11 100.35 1130 1.13 4 730 64.60
695GS2061 GS 10-Mar-2023 97.99 97.50 97.60 97.50 97.60 97.60 97.58 3800 3.71 3 3800 100.00
699GS2051 GS 10-Mar-2023 98.00 97.50 98.50 97.50 98.50 98.50 97.50 3001 2.93 5 3001 100.00
710GS2029 GS 10-Mar-2023 100.49 101.70 101.70 101.50 101.50 101.50 101.52 4498 4.57 4 4498 100.00
716GS2050 GS 10-Mar-2023 103.95 103.00 103.00 103.00 103.00 103.00 103.00 6 0.01 1 6 100.00
726GS2032 GS 10-Mar-2023 99.57 99.65 99.90 99.60 99.90 99.90 99.87 31012 30.97 27 31012 100.00
726GS2033 GS 10-Mar-2023 100.05 100.05 100.05 100.05 100.05 100.05 100.05 3025 3.03 3 3025 100.00
727GS2026 GS 10-Mar-2023 103.00 103.00 103.00 102.76 102.76 102.90 102.91 39400 40.55 8 39400 100.00
736GS2052 GS 10-Mar-2023 102.70 100.00 102.99 98.45 102.98 102.92 99.84 7670 7.66 21 6670 86.96
738GS2027 GS 10-Mar-2023 101.68 101.70 102.00 101.70 101.99 101.99 101.92 12010 12.24 11 12010 100.00
741GS2036 GS 10-Mar-2023 101.50 101.20 101.20 101.20 101.20 101.20 101.20 1000 1.01 2 1000 100.00
74GS2062 GS 10-Mar-2023 104.00 102.50 103.40 99.49 102.60 102.60 102.14 9200 9.40 27 9200 100.00
754GS2036 GS 10-Mar-2023 102.81 103.25 103.25 102.80 102.88 102.88 102.89 242057 249.05 40 242057 100.00
795GS2032 GS 10-Mar-2023 105.51 105.00 105.00 105.00 105.00 105.00 105.00 105 0.11 2 105 100.00
828GS2032 GS 10-Mar-2023 107.00 106.85 106.85 106.50 106.50 106.50 106.60 2620 2.79 12 2620 100.00
833GS2026 GS 10-Mar-2023 104.75 105.00 105.00 105.00 105.00 105.00 105.00 720 0.76 3 720 100.00
92GS2030 GS 10-Mar-2023 114.00 114.00 114.00 114.00 114.00 114.00 114.00 50 0.06 1 50 100.00
A2ZINFRA EQ 10-Mar-2023 6.80 6.85 7.30 6.50 6.85 6.85 6.85 961087 65.79 1486 476564 49.59
AAATECH EQ 10-Mar-2023 54.65 56.25 56.90 53.10 53.25 53.50 54.00 15426 8.33 442 11402 73.91
AAKASH EQ 10-Mar-2023 6.90 7.00 7.00 6.80 6.90 6.85 6.89 342762 23.61 599 261396 76.26
AAREYDRUGS EQ 10-Mar-2023 28.10 28.40 29.10 27.80 28.65 28.40 28.40 32774 9.31 326 24574 74.98
AARON EQ 10-Mar-2023 191.20 191.20 193.90 185.55 193.90 190.55 189.67 7289 13.83 467 3346 45.90
AARTIDRUGS EQ 10-Mar-2023 352.55 352.00 352.00 339.00 340.75 340.15 342.35 192471 658.92 14303 95632 49.69
AARTIIND EQ 10-Mar-2023 542.55 540.95 542.10 529.00 534.00 533.25 534.47 785431 4197.87 27681 251854 32.07
AARTIPHARM EQ 10-Mar-2023 299.10 298.00 306.85 295.50 302.25 303.00 303.08 84792 256.99 5884 49222 58.05
AARTIPP E1 10-Mar-2023 235.95 233.85 235.95 233.85 234.95 234.95 234.93 56 0.13 7 56 100.00
AARTISURF EQ 10-Mar-2023 535.75 526.65 533.50 522.00 523.95 524.65 527.00 5879 30.98 883 3207 54.55
AARTISURF P1 10-Mar-2023 146.95 147.00 147.00 146.50 146.50 146.50 146.67 150 0.22 2 150 100.00
AARVEEDEN EQ 10-Mar-2023 21.25 21.45 21.75 20.60 20.80 20.90 20.89 10443 2.18 149 8227 78.78
AARVI EQ 10-Mar-2023 118.55 121.90 121.90 116.55 118.00 118.60 118.66 9887 11.73 326 4097 41.44
AAVAS EQ 10-Mar-2023 1818.60 1800.00 1821.25 1781.00 1782.00 1788.05 1798.73 49234 885.59 10856 25736 52.27
ABAN EQ 10-Mar-2023 41.15 40.55 41.10 40.15 41.10 40.80 40.54 59116 23.97 1419 21083 35.66
ABB EQ 10-Mar-2023 3388.00 3379.85 3386.65 3327.00 3380.95 3377.40 3366.87 194714 6555.78 30279 95229 48.91
ABBOTINDIA EQ 10-Mar-2023 20680.15 20500.00 20626.05 20304.15 20560.00 20554.65 20464.60 7513 1537.51 3252 2296 30.56
ABCAPITAL EQ 10-Mar-2023 156.65 155.20 156.15 152.60 154.00 153.65 154.17 2713413 4183.35 19311 707852 26.09
ABFRL EQ 10-Mar-2023 235.05 233.70 236.25 228.60 235.00 235.00 233.48 1882495 4395.26 18867 242065 12.86
ABINFRA SM 10-Mar-2023 15.15 16.65 16.65 16.65 16.65 16.65 16.65 4000 0.67 1 4000 100.00
ABMINTLLTD EQ 10-Mar-2023 48.30 50.70 50.70 50.70 50.70 50.70 50.70 443 0.22 15 443 100.00
ABSLAMC EQ 10-Mar-2023 374.90 374.85 375.00 371.00 372.20 372.05 372.53 82742 308.24 3142 57275 69.22
ABSLBANETF EQ 10-Mar-2023 41.25 42.50 42.50 40.43 40.60 40.56 40.68 10548 4.29 325 9544 90.48
ABSLNN50ET EQ 10-Mar-2023 39.45 39.70 39.70 38.33 39.15 39.12 39.07 12824 5.01 173 8065 62.89
ACC EQ 10-Mar-2023 1860.10 1847.00 1858.65 1819.80 1845.00 1846.90 1843.41 402781 7424.91 22033 55751 13.84
ACCELYA EQ 10-Mar-2023 1152.30 1141.15 1168.70 1136.00 1158.00 1156.30 1152.71 15606 179.89 2812 9437 60.47
ACCURACY EQ 10-Mar-2023 16.40 16.25 16.70 16.15 16.65 16.40 16.42 32765 5.38 254 27174 82.94
ACE EQ 10-Mar-2023 377.45 377.90 383.90 372.50 383.00 380.80 378.79 473461 1793.44 13549 187863 39.68
ACEINTEG BE 10-Mar-2023 50.15 51.90 51.90 47.80 48.85 48.85 48.81 939 0.46 22 - -
ACI EQ 10-Mar-2023 621.65 620.00 639.00 619.95 634.00 635.90 630.98 118547 748.00 7633 61061 51.51
ADANIENT EQ 10-Mar-2023 1953.15 1870.00 1940.00 1820.60 1894.20 1896.20 1889.62 9419942 178001.26 465434 1342545 14.25
ADANIGREEN EQ 10-Mar-2023 650.20 675.00 682.70 663.25 682.70 682.70 677.24 2561407 17346.75 34218 1984040 77.46
ADANIPORTS EQ 10-Mar-2023 697.25 684.80 701.75 680.65 699.00 697.80 693.22 12138642 84147.05 177666 1798169 14.81
ADANIPOWER EQ 10-Mar-2023 195.90 193.00 205.65 187.25 205.65 204.90 198.77 34315072 68207.98 270785 8714591 25.40
ADANITRANS EQ 10-Mar-2023 861.40 877.00 904.45 863.45 904.45 904.45 894.10 1038717 9287.12 19227 791402 76.19
ADFFOODS EQ 10-Mar-2023 726.30 725.70 733.55 714.00 715.00 717.50 716.18 51060 365.68 1885 42747 83.72
ADL BE 10-Mar-2023 61.10 60.90 60.90 58.20 60.70 59.45 59.46 202 0.12 3 - -
ADORWELD EQ 10-Mar-2023 863.45 863.00 866.35 847.00 851.00 851.85 861.45 20519 176.76 1209 12856 62.65
ADROITINFO EQ 10-Mar-2023 22.05 22.25 22.30 20.85 22.00 21.35 21.63 19662 4.25 253 14679 74.66
ADSL EQ 10-Mar-2023 97.80 97.70 98.10 95.80 96.10 96.25 96.36 84589 81.51 1657 55922 66.11
ADVANIHOTR EQ 10-Mar-2023 74.35 74.35 75.00 73.00 73.20 73.35 73.56 8553 6.29 246 5722 66.90
ADVENZYMES EQ 10-Mar-2023 271.35 271.25 271.70 265.55 267.50 266.60 268.37 47523 127.54 2730 26928 56.66
AEGISCHEM EQ 10-Mar-2023 382.15 380.05 388.40 379.00 381.55 381.30 382.31 553349 2115.53 13366 352130 63.64
AETHER EQ 10-Mar-2023 873.25 862.60 873.40 862.60 869.00 870.45 869.01 84001 729.98 1502 76277 90.80
AFFLE EQ 10-Mar-2023 1002.00 998.35 998.35 982.55 992.50 991.00 989.21 150963 1493.34 17972 84952 56.27
AGARIND EQ 10-Mar-2023 636.00 629.65 638.80 611.00 619.10 621.25 627.39 21527 135.06 2498 9979 46.36
AGARWALFT SM 10-Mar-2023 39.35 40.00 41.00 37.50 37.65 37.65 38.88 36000 14.00 12 18000 50.00
AGI EQ 10-Mar-2023 359.75 357.95 359.50 351.25 357.00 357.80 356.14 80223 285.71 4073 33273 41.48
AGNI SM 10-Mar-2023 21.60 22.65 22.65 22.65 22.65 22.65 22.65 10000 2.27 1 10000 100.00
AGRITECH EQ 10-Mar-2023 100.35 101.80 101.80 98.75 98.75 99.25 99.74 12770 12.74 338 10995 86.10
AGROPHOS EQ 10-Mar-2023 34.85 35.40 35.40 34.05 34.50 34.25 34.32 23662 8.12 362 8094 34.21
AGSTRA EQ 10-Mar-2023 59.00 58.75 59.75 58.15 59.45 59.25 59.06 226870 133.99 2814 134584 59.32
AHL EQ 10-Mar-2023 217.40 217.40 220.10 213.80 215.90 214.90 216.58 17143 37.13 983 9347 54.52
AHLADA EQ 10-Mar-2023 90.50 90.50 94.25 90.50 93.30 93.30 92.59 8438 7.81 259 4273 50.64
AHLEAST EQ 10-Mar-2023 105.45 105.25 110.00 104.10 109.35 108.95 106.17 9623 10.22 220 6146 63.87
AHLUCONT EQ 10-Mar-2023 476.10 481.90 489.00 465.05 469.70 468.60 474.51 16168 76.72 1089 9590 59.31
AIAENG EQ 10-Mar-2023 2752.30 2760.00 2829.85 2753.05 2796.25 2800.35 2798.22 97238 2720.94 15742 51980 53.46
AILIMITED SM 10-Mar-2023 49.85 52.30 52.30 48.50 52.25 52.25 51.90 33000 17.13 11 33000 100.00
AIRAN EQ 10-Mar-2023 15.40 15.20 15.50 15.20 15.40 15.25 15.31 55400 8.48 451 30379 54.84
AIROLAM EQ 10-Mar-2023 73.70 73.60 73.95 69.20 71.70 71.85 71.87 30613 22.00 571 20444 66.78
AIRTELPP E1 10-Mar-2023 387.80 385.05 392.65 381.40 385.05 386.90 389.04 165759 644.88 1317 128299 77.40
AJANTPHARM EQ 10-Mar-2023 1227.65 1239.95 1239.95 1198.35 1227.00 1219.90 1216.90 240811 2930.42 21230 38675 16.06
AJMERA EQ 10-Mar-2023 279.30 277.00 281.35 274.50 276.70 274.85 277.55 59346 164.72 6796 16595 27.96
AJOONI EQ 10-Mar-2023 4.85 4.85 4.85 4.65 4.70 4.70 4.73 667881 31.62 858 417727 62.55
AJRINFRA BZ 10-Mar-2023 1.00 1.05 1.05 0.95 1.05 1.00 1.00 655907 6.54 268 - -
AKASH EQ 10-Mar-2023 28.95 28.10 29.20 27.60 28.00 28.15 28.48 29892 8.51 547 6165 20.62
AKG EQ 10-Mar-2023 32.40 31.85 32.50 30.80 32.50 32.10 31.54 76792 24.22 403 34790 45.30
AKSHAR BE 10-Mar-2023 68.60 69.95 69.95 67.25 69.00 68.20 69.16 18904 13.07 145 - -
AKSHARCHEM EQ 10-Mar-2023 233.45 233.50 234.30 228.05 230.30 230.85 230.55 6137 14.15 422 3701 60.31
AKSHOPTFBR EQ 10-Mar-2023 9.00 9.00 9.05 8.85 8.95 8.90 8.93 148538 13.26 519 131164 88.30
AKZOINDIA EQ 10-Mar-2023 2265.40 2260.80 2290.00 2150.00 2280.00 2280.85 2273.11 8993 204.42 2003 5086 56.56
ALANKIT EQ 10-Mar-2023 8.95 8.85 8.95 8.80 8.90 8.80 8.88 96017 8.52 322 80074 83.40
ALBERTDAVD EQ 10-Mar-2023 546.55 543.90 549.50 534.95 546.95 544.10 542.08 1890 10.25 321 924 48.89
ALEMBICLTD EQ 10-Mar-2023 62.45 62.55 65.00 61.55 62.80 62.30 62.71 217633 136.48 2939 126521 58.14
ALICON EQ 10-Mar-2023 777.75 785.00 796.00 760.00 776.00 781.10 772.31 12764 98.58 3334 4865 38.12
ALKALI EQ 10-Mar-2023 112.35 114.50 114.50 110.05 111.00 111.15 111.03 9476 10.52 203 6297 66.45
ALKEM EQ 10-Mar-2023 3163.80 3135.00 3166.55 3104.55 3135.05 3145.85 3130.14 21793 682.15 3944 6797 31.19
ALKYLAMINE EQ 10-Mar-2023 2503.30 2498.35 2518.30 2485.05 2499.65 2496.00 2500.54 14532 363.38 3646 7309 50.30
ALLCARGO EQ 10-Mar-2023 378.45 375.00 384.70 375.00 378.80 379.20 380.54 444317 1690.79 14420 199971 45.01
ALLETEC SM 10-Mar-2023 105.40 103.20 104.80 103.00 104.00 104.00 103.77 12800 13.28 8 12800 100.00
ALLSEC EQ 10-Mar-2023 494.00 483.00 491.85 475.95 486.00 485.20 485.42 4771 23.16 426 2586 54.20
ALMONDZ EQ 10-Mar-2023 65.70 67.00 67.00 63.45 65.50 65.10 64.86 10688 6.93 352 5315 49.73
ALOKINDS EQ 10-Mar-2023 13.20 13.05 13.50 13.00 13.10 13.05 13.18 4181197 551.12 4982 2646090 63.29
ALPA EQ 10-Mar-2023 58.35 58.95 58.95 57.65 58.35 58.05 58.07 24809 14.41 439 14031 56.56
ALPHAGEO EQ 10-Mar-2023 237.70 238.00 240.80 235.00 236.20 236.50 237.59 6005 14.27 321 4714 78.50
AMARAJABAT EQ 10-Mar-2023 573.65 570.55 574.90 567.65 573.65 573.30 571.49 141254 807.26 8055 62966 44.58
AMBER EQ 10-Mar-2023 2017.30 2017.30 2024.50 1987.00 1990.05 1992.75 2003.30 52793 1057.60 7017 20906 39.60
AMBICAAGAR EQ 10-Mar-2023 23.40 23.60 23.90 23.10 23.30 23.25 23.36 6455 1.51 60 5465 84.66
AMBIKCO EQ 10-Mar-2023 1460.55 1458.10 1494.90 1450.00 1483.25 1488.25 1475.21 8836 130.35 1773 5111 57.84
AMBUJACEM EQ 10-Mar-2023 384.70 380.00 382.35 373.40 378.00 378.35 378.16 8021603 30334.19 90114 2193614 27.35
AMDIND EQ 10-Mar-2023 48.45 47.45 48.70 46.95 48.50 48.15 47.81 12456 5.96 254 8725 70.05
AMEYA SM 10-Mar-2023 37.80 37.00 38.30 37.00 37.00 37.00 37.32 20000 7.46 5 16000 80.00
AMIORG EQ 10-Mar-2023 956.20 954.95 964.45 940.75 951.35 951.25 954.04 42527 405.72 5035 14407 33.88
AMJLAND EQ 10-Mar-2023 25.40 25.30 25.60 24.65 25.00 25.10 25.20 22157 5.58 392 16732 75.52
AMRUTANJAN EQ 10-Mar-2023 632.15 631.15 635.35 616.40 625.00 621.65 628.17 19208 120.66 3127 9514 49.53
ANANDRATHI EQ 10-Mar-2023 795.05 794.70 809.20 787.10 793.10 801.40 800.03 30713 245.71 3162 14753 48.04
ANANTRAJ EQ 10-Mar-2023 118.70 117.85 120.45 115.25 116.30 116.15 117.40 2120772 2489.84 11526 754539 35.58
ANDHRAPAP EQ 10-Mar-2023 429.35 429.90 433.40 426.10 429.00 430.05 429.76 31849 136.87 1874 18871 59.25
ANDHRSUGAR EQ 10-Mar-2023 123.00 122.45 127.80 120.55 127.20 126.95 125.53 627022 787.12 8197 154952 24.71
ANDREWYU EQ 10-Mar-2023 22.25 22.15 22.70 21.80 21.85 21.95 22.11 191669 42.39 836 89715 46.81
ANGELONE EQ 10-Mar-2023 1120.25 1108.55 1166.00 1102.20 1142.00 1142.95 1144.17 863567 9880.65 34864 266426 30.85
ANIKINDS EQ 10-Mar-2023 33.85 33.50 33.50 31.35 31.75 31.95 32.16 67740 21.79 931 33641 49.66
ANKITMETAL EQ 10-Mar-2023 4.50 4.50 4.60 4.30 4.55 4.45 4.48 58929 2.64 1755 34753 58.97
ANLON SM 10-Mar-2023 164.50 164.50 164.50 153.05 158.00 155.85 156.14 30000 46.84 22 21600 72.00
ANMOL EQ 10-Mar-2023 174.35 172.60 173.30 169.00 170.30 170.90 171.43 21428 36.73 436 11788 55.01
ANNAPURNA SM 10-Mar-2023 172.10 170.00 170.00 165.00 165.90 166.85 167.27 39000 65.24 37 30000 76.92
ANSALAPI BE 10-Mar-2023 11.85 12.30 12.40 11.70 12.40 12.40 12.31 145775 17.95 277 - -
ANTGRAPHIC EQ 10-Mar-2023 0.65 0.65 0.65 0.55 0.65 0.60 0.61 644155 3.90 421 410810 63.78
ANUP EQ 10-Mar-2023 1079.55 1079.00 1093.00 1050.00 1058.30 1062.60 1076.72 22942 247.02 3275 13479 58.75
ANURAS EQ 10-Mar-2023 742.65 736.35 763.40 735.55 744.60 747.15 748.28 372349 2786.20 7349 264700 71.09
APARINDS EQ 10-Mar-2023 2285.80 2286.00 2319.00 2258.00 2306.00 2304.60 2295.45 68787 1578.97 7552 23097 33.58
APCL EQ 10-Mar-2023 170.70 170.50 171.55 168.55 168.65 169.40 168.97 21597 36.49 366 19353 89.61
APCOTEXIND EQ 10-Mar-2023 446.60 446.10 457.95 446.10 455.90 454.30 453.25 58660 265.88 3839 29868 50.92
APEX EQ 10-Mar-2023 218.95 216.95 218.65 215.25 217.20 216.05 216.90 16396 35.56 1272 8190 49.95
APLAPOLLO EQ 10-Mar-2023 1210.70 1202.00 1219.40 1164.00 1190.00 1199.15 1188.85 664270 7897.17 42818 276325 41.60
APLLTD EQ 10-Mar-2023 504.90 504.50 509.00 494.00 498.75 498.95 499.90 92924 464.53 8498 34111 36.71
APOLLO EQ 10-Mar-2023 315.80 314.20 314.20 300.05 303.80 304.80 307.09 76096 233.69 1932 47921 62.97
APOLLOHOSP EQ 10-Mar-2023 4418.15 4399.70 4399.70 4291.65 4315.00 4317.25 4321.22 328154 14180.27 32670 75330 22.96
APOLLOPIPE EQ 10-Mar-2023 546.30 546.30 565.95 528.00 556.60 556.05 555.22 118306 656.86 6522 45605 38.55
APOLLOTYRE EQ 10-Mar-2023 314.20 313.35 313.35 306.10 312.60 312.00 310.12 2162817 6707.33 32638 703689 32.54
APOLSINHOT EQ 10-Mar-2023 1101.75 1101.75 1116.80 1076.00 1095.00 1088.05 1083.31 3070 33.26 136 2212 72.05
APTECHT EQ 10-Mar-2023 337.50 337.05 337.05 328.60 331.00 331.05 330.98 105960 350.71 4106 66649 62.90
APTUS EQ 10-Mar-2023 245.35 247.70 274.70 243.00 248.35 250.95 263.02 7683174 20208.62 83298 425978 5.54
ARCHIDPLY EQ 10-Mar-2023 59.00 58.20 58.95 57.55 58.75 58.25 58.15 11014 6.40 256 6080 55.20
ARCHIES EQ 10-Mar-2023 19.80 19.80 19.80 19.45 19.45 19.45 19.52 22149 4.32 218 21376 96.51
ARENTERP EQ 10-Mar-2023 34.15 35.40 35.40 33.05 33.60 33.75 33.94 4702 1.60 143 1796 38.20
ARHAM SM 10-Mar-2023 57.75 58.75 58.75 58.75 58.75 58.75 58.75 3000 1.76 1 3000 100.00
ARIES EQ 10-Mar-2023 171.20 172.00 177.95 170.75 175.00 175.15 174.76 192701 336.76 6934 61377 31.85
ARIHANTACA SM 10-Mar-2023 117.00 111.40 111.40 110.00 110.00 110.75 110.93 6400 7.10 4 6400 100.00
ARIHANTCAP EQ 10-Mar-2023 43.85 43.65 44.00 42.50 44.00 43.50 43.54 159107 69.27 546 127149 79.91
ARIHANTSUP EQ 10-Mar-2023 190.90 191.25 196.60 187.45 192.90 193.85 192.57 96820 186.45 2302 75993 78.49
ARISTO SM 10-Mar-2023 65.50 65.00 65.00 61.10 62.10 62.10 62.88 22400 14.08 14 16000 71.43
ARMANFIN EQ 10-Mar-2023 1340.65 1339.00 1360.75 1321.85 1330.00 1331.90 1337.43 4618 61.76 1019 2316 50.15
AROGRANITE EQ 10-Mar-2023 42.65 42.45 43.00 41.80 42.35 42.55 42.63 10640 4.54 94 6473 60.84
ARROWGREEN EQ 10-Mar-2023 213.90 224.55 224.55 220.05 224.55 224.55 224.47 50273 112.85 295 26607 52.93
ARSHIYA EQ 10-Mar-2023 8.25 8.20 8.30 7.85 7.85 7.85 7.90 1510763 119.42 843 749650 49.62
ARTEMISMED EQ 10-Mar-2023 64.15 64.05 67.90 62.20 65.20 65.80 66.02 111859 73.85 1577 59132 52.86
ARTNIRMAN EQ 10-Mar-2023 58.50 58.50 61.20 56.45 60.75 60.85 59.99 20842 12.50 207 7638 36.65
ARVEE EQ 10-Mar-2023 93.00 92.00 94.00 90.00 90.30 91.70 93.20 583 0.54 17 455 78.04
ARVIND EQ 10-Mar-2023 91.25 90.20 91.45 88.50 90.50 90.00 89.88 1100329 989.02 8433 489194 44.46
ARVINDFASN EQ 10-Mar-2023 272.80 277.50 277.50 265.85 268.30 267.35 270.38 161037 435.40 6422 60014 37.27
ARVSMART EQ 10-Mar-2023 266.85 266.85 267.00 258.20 260.55 260.85 261.74 11727 30.69 703 5597 47.73
ASAHIINDIA EQ 10-Mar-2023 488.85 486.00 488.30 478.90 482.00 481.70 482.95 29812 143.98 3213 14749 49.47
ASAHISONG EQ 10-Mar-2023 184.90 184.00 191.00 184.00 186.60 188.40 187.89 20776 39.04 776 12439 59.87
ASAL EQ 10-Mar-2023 304.30 305.00 305.00 297.00 300.85 298.95 299.32 14666 43.90 1096 8765 59.76
ASALCBR EQ 10-Mar-2023 361.95 363.55 363.55 357.35 358.45 358.95 359.95 15318 55.14 1449 10002 65.30
ASHAPURMIN EQ 10-Mar-2023 107.20 107.00 109.55 106.00 107.95 107.80 107.88 194052 209.34 3149 97133 50.06
ASHIANA EQ 10-Mar-2023 146.20 146.20 148.00 144.05 145.50 145.90 145.88 15221 22.21 697 8624 56.66
ASHIMASYN EQ 10-Mar-2023 14.40 14.35 14.65 14.20 14.25 14.30 14.28 33372 4.77 256 24808 74.34
ASHOKA EQ 10-Mar-2023 78.45 77.35 80.60 76.80 80.00 80.15 79.51 1074135 854.04 5381 564001 52.51
ASHOKLEY EQ 10-Mar-2023 144.85 144.20 145.80 142.90 145.00 145.40 144.65 6039802 8736.39 43116 3331699 55.16
ASIANENE EQ 10-Mar-2023 80.40 81.75 85.50 81.00 83.55 83.85 83.80 401058 336.08 3953 243379 60.68
ASIANHOTNR EQ 10-Mar-2023 69.15 69.95 71.90 68.55 70.15 70.90 70.45 9327 6.57 410 4939 52.95
ASIANPAINT EQ 10-Mar-2023 2853.55 2844.00 2844.00 2807.00 2828.00 2830.20 2827.55 489978 13854.36 54387 234395 47.84
ASIANTILES EQ 10-Mar-2023 40.05 39.95 40.20 39.50 40.00 40.00 40.01 219375 87.76 1242 154169 70.28
ASMS EQ 10-Mar-2023 6.20 6.50 6.50 6.05 6.50 6.40 6.45 387350 24.97 401 235809 60.88
ASPINWALL EQ 10-Mar-2023 210.15 217.00 217.00 206.05 206.25 209.10 210.31 4095 8.61 152 3346 81.71
ASTEC EQ 10-Mar-2023 1401.80 1397.70 1400.15 1365.00 1365.00 1370.70 1381.53 4587 63.37 1316 2565 55.92
ASTERDM EQ 10-Mar-2023 230.40 229.20 233.50 227.30 232.75 231.20 231.29 197618 457.07 10794 72348 36.61
ASTRAL EQ 10-Mar-2023 1922.20 1912.10 1924.50 1887.55 1905.10 1904.95 1907.17 594922 11346.19 28813 409855 68.89
ASTRAMICRO EQ 10-Mar-2023 260.65 258.05 261.05 256.35 257.00 257.55 258.40 198177 512.08 3950 120015 60.56
ASTRAZEN EQ 10-Mar-2023 3336.15 3320.35 3339.75 3276.55 3300.10 3314.55 3311.15 4972 164.63 944 3067 61.69
ASTRON EQ 10-Mar-2023 24.75 25.05 25.45 24.00 25.45 25.35 25.04 34058 8.53 328 22557 66.23
ATALREAL SM 10-Mar-2023 75.50 78.00 78.00 74.00 74.00 74.00 75.15 134400 101.00 18 14400 10.71
ATFL EQ 10-Mar-2023 882.45 886.90 893.00 871.10 872.75 879.55 884.92 3246 28.72 753 1270 39.13
ATGL EQ 10-Mar-2023 904.40 910.00 949.60 865.55 949.60 949.60 937.48 2504584 23480.04 51157 933393 37.27
ATLANTA BE 10-Mar-2023 11.10 11.00 11.65 10.55 11.65 11.15 11.24 24233 2.72 91 - -
ATUL EQ 10-Mar-2023 6953.80 6940.00 7049.50 6890.00 6981.25 6993.85 6989.17 47567 3324.54 6946 21878 45.99
ATULAUTO EQ 10-Mar-2023 355.30 353.00 353.70 345.00 346.15 346.25 348.42 178563 622.15 6927 61283 34.32
AUBANK EQ 10-Mar-2023 623.75 616.00 626.45 612.30 624.90 624.50 618.81 1421904 8798.93 25714 530966 37.34
AURDIS SM 10-Mar-2023 121.80 127.00 127.00 127.00 127.00 127.00 127.00 2000 2.54 1 2000 100.00
AURIONPRO EQ 10-Mar-2023 337.60 337.25 341.95 333.75 341.20 339.90 337.88 11161 37.71 1065 6983 62.57
AUROPHARMA EQ 10-Mar-2023 457.50 455.00 455.50 445.65 453.75 453.50 451.61 924012 4172.92 26513 409508 44.32
AURUM EQ 10-Mar-2023 112.30 112.00 113.00 110.00 111.25 111.00 111.33 51897 57.78 838 37675 72.60
AURUMPP E1 10-Mar-2023 57.85 56.05 57.25 54.95 56.30 55.80 55.72 3629 2.02 50 3168 87.30
AUSOMENT EQ 10-Mar-2023 65.75 64.25 65.40 63.00 63.20 63.70 64.26 1666 1.07 166 1169 70.17
AUTOAXLES EQ 10-Mar-2023 2432.05 2384.70 2455.25 2301.00 2313.10 2313.50 2335.01 20827 486.31 4982 7893 37.90
AUTOBEES EQ 10-Mar-2023 129.37 129.37 130.43 127.51 128.59 128.82 128.71 41353 53.23 1091 29452 71.22
AUTOIND EQ 10-Mar-2023 70.95 69.10 71.55 69.10 70.45 70.55 70.48 28188 19.87 539 20721 73.51
AVADHSUGAR EQ 10-Mar-2023 471.40 467.05 491.00 460.50 473.10 475.80 479.92 201625 967.64 10819 30157 14.96
AVANTIFEED EQ 10-Mar-2023 370.45 372.00 372.00 363.70 365.10 364.55 366.03 64919 237.62 3507 33771 52.02
AVONMORE EQ 10-Mar-2023 64.65 64.40 65.40 63.65 64.85 64.30 64.41 16869 10.86 373 12283 72.81
AVROIND EQ 10-Mar-2023 130.75 133.00 133.00 127.30 130.00 129.75 130.14 20973 27.29 1792 5257 25.07
AVTNPL EQ 10-Mar-2023 90.00 90.00 91.50 89.00 91.00 90.30 90.21 72424 65.34 1662 38839 53.63
AWHCL EQ 10-Mar-2023 258.65 258.90 263.00 256.05 263.00 261.25 259.43 44871 116.41 1608 30141 67.17
AWL EQ 10-Mar-2023 474.40 455.00 469.00 450.70 451.00 453.50 458.65 7471742 34268.95 133143 2316721 31.01
AXISBANK EQ 10-Mar-2023 867.80 859.60 861.60 845.50 851.00 851.90 852.90 11198583 95512.58 179679 6510640 58.14
AXISBNKETF EQ 10-Mar-2023 416.50 414.50 414.50 406.94 407.13 408.09 408.14 1847 7.54 109 1580 85.54
AXISBPSETF EQ 10-Mar-2023 10.74 10.72 10.76 10.72 10.75 10.74 10.75 58641 6.30 334 53531 91.29
AXISCADES EQ 10-Mar-2023 305.35 305.35 309.05 301.30 302.85 302.05 304.51 36419 110.90 977 23608 64.82
AXISCETF EQ 10-Mar-2023 73.00 72.80 72.80 72.25 72.65 72.58 72.52 342 0.25 26 338 98.83
AXISGOLD EQ 10-Mar-2023 47.35 47.79 47.80 47.36 47.46 47.64 47.58 62374 29.68 991 36725 58.88
AXISHCETF EQ 10-Mar-2023 75.56 75.68 75.68 74.80 74.88 74.98 75.08 4661 3.50 75 3497 75.03
AXISILVER EQ 10-Mar-2023 63.36 63.98 64.99 62.81 64.99 64.71 63.54 3149 2.00 65 1619 51.41
AXISNIFTY EQ 10-Mar-2023 187.33 185.91 185.91 184.61 185.50 185.61 185.35 5241 9.71 199 4640 88.53
AXISTECETF EQ 10-Mar-2023 307.64 304.56 305.79 303.31 304.99 304.99 304.54 1450 4.42 78 969 66.83
AXITA EQ 10-Mar-2023 53.70 53.50 54.00 53.00 53.50 53.55 53.51 419694 224.60 1931 268526 63.98
AYMSYNTEX EQ 10-Mar-2023 61.20 61.25 66.50 59.90 60.00 60.65 62.27 113453 70.65 1050 70200 61.88
BAFNAPH BE 10-Mar-2023 91.80 94.00 94.00 88.50 88.50 88.75 89.62 1726 1.55 41 - -
BAGFILMS EQ 10-Mar-2023 4.55 4.55 4.60 4.40 4.55 4.50 4.49 115152 5.17 161 73132 63.51
BAHETI SM 10-Mar-2023 82.55 83.90 85.25 81.05 85.25 85.25 83.45 63000 52.57 20 57000 90.48
BAIDFIN EQ 10-Mar-2023 38.10 38.40 38.50 37.95 38.30 38.10 38.23 117477 44.91 476 6205 5.28
BAJAJ-AUTO EQ 10-Mar-2023 3813.50 3830.00 3845.40 3798.00 3821.00 3821.90 3821.11 530973 20289.08 46345 268575 50.58
BAJAJCON EQ 10-Mar-2023 163.45 163.70 163.95 161.00 161.70 161.60 162.42 82654 134.25 2292 38005 45.98
BAJAJELEC EQ 10-Mar-2023 1096.10 1095.00 1098.00 1080.00 1086.00 1084.65 1089.71 45830 499.41 4831 8215 17.92
BAJAJFINSV EQ 10-Mar-2023 1352.55 1340.00 1342.00 1321.05 1329.40 1328.85 1330.73 1389890 18495.69 70272 460954 33.16
BAJAJHCARE EQ 10-Mar-2023 349.25 348.80 349.00 340.05 344.90 342.50 344.31 19250 66.28 1152 10563 54.87
BAJAJHIND EQ 10-Mar-2023 13.75 13.55 14.20 13.40 13.85 13.80 13.90 10798951 1500.90 10953 3235989 29.97
BAJAJHLDNG EQ 10-Mar-2023 6254.25 6205.60 6205.60 6044.70 6090.00 6066.20 6088.62 28529 1737.02 7918 13273 46.52
BAJFINANCE EQ 10-Mar-2023 5901.30 5865.00 5887.40 5781.00 5869.00 5874.15 5844.20 770861 45050.67 100000 305855 39.68
BALAJITELE EQ 10-Mar-2023 43.40 43.70 43.70 41.65 42.50 42.40 42.40 72360 30.68 1102 42474 58.70
BALAMINES EQ 10-Mar-2023 2274.25 2267.00 2285.00 2224.00 2260.00 2260.90 2255.77 46716 1053.80 5755 21354 45.71
BALAXI EQ 10-Mar-2023 555.25 526.05 544.50 526.05 544.50 539.75 539.74 294 1.59 58 210 71.43
BALKRISHNA EQ 10-Mar-2023 31.10 30.45 32.65 30.45 31.10 31.15 31.85 25572 8.14 419 8286 32.40
BALKRISIND EQ 10-Mar-2023 1982.65 1970.00 2034.50 1956.55 2019.70 2025.65 1985.75 1084600 21537.49 28108 838591 77.32
BALLARPUR BZ 10-Mar-2023 0.80 0.80 0.85 0.75 0.80 0.80 0.82 741860 6.08 181 - -
BALMLAWRIE EQ 10-Mar-2023 115.60 116.00 116.00 114.75 116.00 115.45 115.40 59088 68.19 1827 36990 62.60
BALPHARMA EQ 10-Mar-2023 75.05 75.35 75.50 72.20 72.95 72.50 73.51 14406 10.59 444 9672 67.14
BALRAMCHIN EQ 10-Mar-2023 396.75 393.00 405.40 390.65 400.90 399.35 399.77 2848539 11387.70 29756 575547 20.20
BANARBEADS EQ 10-Mar-2023 82.85 82.80 84.30 81.50 84.00 83.35 82.73 11391 9.42 694 2488 21.84
BANARISUG EQ 10-Mar-2023 2857.35 2858.30 2873.90 2809.90 2810.00 2816.75 2845.95 817 23.25 284 394 48.23
BANCOINDIA EQ 10-Mar-2023 243.10 242.00 249.40 237.00 248.50 248.10 245.75 239002 587.34 8558 115992 48.53
BANDHANBNK EQ 10-Mar-2023 226.85 224.80 225.70 220.30 224.80 224.85 223.39 6411858 14323.73 51299 1947913 30.38
BANG EQ 10-Mar-2023 40.30 41.00 41.00 38.70 39.05 40.25 40.10 11737 4.71 196 8179 69.69
BANKA EQ 10-Mar-2023 79.10 78.00 78.00 76.00 76.10 76.50 76.71 6688 5.13 170 4056 60.65
BANKBARODA EQ 10-Mar-2023 171.55 170.70 170.70 166.05 167.80 167.80 167.63 18452431 30931.88 68563 5026212 27.24
BANKBEES EQ 10-Mar-2023 417.13 415.19 415.19 408.84 410.00 410.00 410.20 763977 3133.81 15260 498126 65.20
BANKINDIA EQ 10-Mar-2023 79.35 79.00 79.00 75.50 76.60 76.25 77.17 10309135 7955.99 40532 3292629 31.94
BANSWRAS EQ 10-Mar-2023 134.10 133.15 139.05 132.05 138.00 137.85 136.75 35004 47.87 938 20623 58.92
BARBEQUE EQ 10-Mar-2023 712.30 710.00 715.00 705.05 715.00 710.75 709.33 13744 97.49 1440 5769 41.97
BASF EQ 10-Mar-2023 2410.40 2401.00 2402.25 2328.60 2335.00 2340.90 2359.18 13470 317.78 2103 9775 72.57
BASML EQ 10-Mar-2023 42.10 42.20 43.45 41.05 42.90 42.80 42.34 82668 35.00 666 62134 75.16
BATAINDIA EQ 10-Mar-2023 1421.00 1405.00 1422.20 1396.60 1416.25 1420.00 1412.88 332215 4693.81 18430 86154 25.93
BAYERCROP EQ 10-Mar-2023 4142.10 4163.90 4174.00 4106.00 4120.00 4131.25 4128.85 8339 344.30 2127 4987 59.80
BBETF0432 EQ 10-Mar-2023 1036.76 1036.10 1039.94 1035.50 1039.47 1039.91 1037.33 5881 61.01 428 5020 85.36
BBL EQ 10-Mar-2023 2672.10 2689.95 2725.00 2662.80 2665.10 2672.95 2689.13 5826 156.67 2123 2009 34.48
BBOX EQ 10-Mar-2023 102.90 102.90 103.90 99.05 100.50 100.85 101.67 64038 65.11 619 57793 90.25
BBTC EQ 10-Mar-2023 890.65 887.65 890.00 862.00 874.50 874.80 867.83 109755 952.49 2739 90488 82.45
BBTCL EQ 10-Mar-2023 221.85 225.30 229.00 222.10 224.00 223.10 223.98 3111 6.97 759 642 20.64
BCG EQ 10-Mar-2023 21.60 21.40 21.50 21.10 21.15 21.20 21.28 12629703 2687.15 17102 5178165 41.00
BCLIND EQ 10-Mar-2023 447.25 444.00 467.00 437.55 447.20 443.70 452.46 252651 1143.16 10659 70634 27.96
BCONCEPTS EQ 10-Mar-2023 230.00 230.00 230.05 220.65 225.00 222.05 225.74 8085 18.25 173 7135 88.25
BCP EQ 10-Mar-2023 4.50 4.50 4.55 4.10 4.45 4.40 4.40 248448 10.94 379 182163 73.32
BDL EQ 10-Mar-2023 938.95 929.70 937.00 915.55 921.60 919.95 922.37 602157 5554.14 24520 189011 31.39
BEARDSELL EQ 10-Mar-2023 21.95 21.95 22.30 21.60 21.95 21.70 21.85 12202 2.67 106 10836 88.81
BECTORFOOD EQ 10-Mar-2023 540.80 536.00 574.70 535.95 562.00 562.10 563.71 1194763 6735.06 37449 404045 33.82
BEDMUTHA EQ 10-Mar-2023 53.90 53.90 54.85 51.80 51.80 53.00 53.34 5472 2.92 165 3714 67.87
BEL EQ 10-Mar-2023 95.45 94.30 95.50 93.55 95.00 94.90 94.82 9620249 9122.04 34749 4662430 48.46
BEML EQ 10-Mar-2023 1180.75 1178.05 1182.05 1167.25 1173.00 1169.70 1172.41 73923 866.68 9052 32651 44.17
BEPL EQ 10-Mar-2023 103.70 103.90 104.10 102.25 103.40 102.90 103.21 191596 197.75 3054 110196 57.51
BERGEPAINT EQ 10-Mar-2023 590.10 589.95 591.00 580.10 589.90 589.10 586.31 537767 3153.01 23636 136970 25.47
BESTAGRO EQ 10-Mar-2023 1101.85 1101.85 1103.65 1092.00 1101.50 1100.60 1099.91 41598 457.54 3423 19983 48.04
BETA SM 10-Mar-2023 665.00 693.00 693.00 675.00 675.00 675.00 682.08 1200 8.18 6 800 66.67
BEWLTD SM 10-Mar-2023 631.00 631.00 640.00 631.00 640.00 640.00 637.79 1250 7.97 5 1000 80.00
BFINVEST EQ 10-Mar-2023 412.50 410.00 412.95 402.95 412.00 409.90 407.67 17569 71.62 1205 8643 49.19
BFUTILITIE EQ 10-Mar-2023 350.20 347.55 347.55 339.90 341.00 342.50 342.84 101037 346.40 4712 49301 48.79
BGRENERGY EQ 10-Mar-2023 55.25 54.40 56.30 53.95 55.00 54.40 54.88 159530 87.55 2030 60958 38.21
BHAGCHEM EQ 10-Mar-2023 1233.55 1245.00 1260.00 1221.75 1259.00 1251.85 1244.50 8658 107.75 585 7107 82.09
BHAGERIA EQ 10-Mar-2023 137.80 136.50 140.20 136.50 137.70 138.35 138.19 15758 21.78 869 6274 39.81
BHAGYANGR EQ 10-Mar-2023 49.05 48.40 49.55 48.40 48.95 48.90 48.91 35538 17.38 302 32033 90.14
BHANDARI EQ 10-Mar-2023 4.75 4.75 4.80 4.55 4.70 4.60 4.66 133457 6.22 403 99372 74.46
BHARATFORG EQ 10-Mar-2023 825.20 822.00 823.55 814.30 820.90 820.90 819.29 618539 5067.66 20027 176902 28.60
BHARATGEAR EQ 10-Mar-2023 118.90 119.45 120.00 117.20 119.80 118.10 118.77 38753 46.03 853 17849 46.06
BHARATRAS EQ 10-Mar-2023 8627.20 8607.20 8627.20 8550.00 8555.30 8565.00 8578.29 1082 92.82 292 868 80.22
BHARATWIRE EQ 10-Mar-2023 112.20 111.10 115.05 110.00 112.25 112.95 112.94 378045 426.98 5304 186515 49.34
BHARTIARTL EQ 10-Mar-2023 773.40 773.00 778.95 768.20 772.60 773.75 773.40 4113931 31816.95 106500 2497385 60.71
BHEL EQ 10-Mar-2023 77.40 76.00 78.20 75.75 76.80 77.00 76.93 17430705 13408.69 41113 2575889 14.78
BIGBLOC EQ 10-Mar-2023 142.90 141.75 145.80 137.20 144.80 142.10 141.86 115713 164.15 1999 43838 37.89
BIKAJI EQ 10-Mar-2023 369.00 363.05 370.05 360.95 366.15 367.30 365.41 101570 371.15 6295 44841 44.15
BIL EQ 10-Mar-2023 195.70 196.00 197.75 191.10 191.90 192.20 192.96 1500 2.89 150 678 45.20
BINANIIND EQ 10-Mar-2023 17.40 19.10 19.10 19.10 19.10 19.10 19.10 12524 2.39 17 12524 100.00
BINDALAGRO EQ 10-Mar-2023 19.65 19.90 19.95 19.40 19.70 19.60 19.69 218688 43.06 2402 145884 66.71
BIOCON EQ 10-Mar-2023 223.85 223.60 224.70 220.40 223.95 223.75 222.45 3829349 8518.30 30019 2310941 60.35
BIOFILCHEM EQ 10-Mar-2023 44.90 45.80 45.80 44.10 44.15 44.30 44.59 9250 4.12 297 5244 56.69
BIRET RR 10-Mar-2023 266.41 262.40 268.27 262.40 264.50 264.24 264.58 72068 190.68 1947 58856 81.67
BIRLACABLE EQ 10-Mar-2023 133.35 132.05 132.70 130.30 131.35 131.20 131.45 61559 80.92 1290 26616 43.24
BIRLACORPN EQ 10-Mar-2023 896.85 899.85 899.85 876.10 884.00 881.60 888.13 94968 843.44 11746 28431 29.94
BIRLAMONEY EQ 10-Mar-2023 54.25 53.25 54.35 53.25 53.90 53.85 53.92 11539 6.22 304 7079 61.35
BIRLATYRE BE 10-Mar-2023 5.05 5.30 5.30 5.30 5.30 5.30 5.30 161227 8.55 250 - -
BKMINDST BZ 10-Mar-2023 1.00 1.05 1.05 0.95 0.95 0.95 0.98 40539 0.40 57 - -
BLBLIMITED EQ 10-Mar-2023 23.20 22.80 23.60 22.75 23.30 23.20 23.12 17350 4.01 272 11154 64.29
BLISSGVS EQ 10-Mar-2023 79.95 79.65 79.80 77.00 78.10 77.85 78.39 117981 92.49 1500 66016 55.95
BLKASHYAP EQ 10-Mar-2023 28.75 28.55 28.75 28.00 28.10 28.30 28.45 153623 43.71 1099 130887 85.20
BLS EQ 10-Mar-2023 162.25 160.80 163.90 159.40 162.50 163.35 162.06 1204031 1951.20 57696 259438 21.55
BLUEDART EQ 10-Mar-2023 6050.05 6079.00 6116.00 6003.00 6112.00 6102.25 6085.43 11342 690.21 2975 6554 57.79
BLUESTARCO EQ 10-Mar-2023 1513.70 1514.50 1535.00 1507.00 1518.80 1517.50 1522.60 111408 1696.30 14080 32685 29.34
BODALCHEM EQ 10-Mar-2023 67.00 66.05 66.90 65.25 66.20 65.95 65.79 188474 124.00 3505 102141 54.19
BOHRAIND EQ 10-Mar-2023 121.35 120.00 120.00 115.30 115.30 115.30 115.51 1299 1.50 15 1150 88.53
BOMDYEING EQ 10-Mar-2023 68.10 67.60 67.75 66.85 67.45 67.25 67.18 357865 240.41 2413 168587 47.11
BOROLTD EQ 10-Mar-2023 340.00 343.70 343.70 330.80 333.05 332.65 334.47 46738 156.32 2927 22850 48.89
BORORENEW EQ 10-Mar-2023 476.55 471.55 473.00 464.70 469.00 469.10 469.97 152204 715.32 8514 39794 26.15
BOSCHLTD EQ 10-Mar-2023 18470.85 18350.00 18481.70 18052.20 18296.15 18389.30 18310.98 29144 5336.55 9443 9129 31.32
BPCL EQ 10-Mar-2023 324.85 325.00 327.90 320.55 325.50 326.05 325.05 1758519 5716.07 28600 513623 29.21
BPL EQ 10-Mar-2023 59.95 60.95 60.95 59.15 60.25 59.55 59.57 32481 19.35 591 21678 66.74
BRIGADE EQ 10-Mar-2023 467.40 466.75 470.70 462.05 463.50 463.55 464.47 95291 442.60 8318 55290 58.02
BRIGHT SM 10-Mar-2023 6.65 6.35 6.95 6.35 6.65 6.65 6.73 42000 2.83 14 30000 71.43
BRITANNIA EQ 10-Mar-2023 4291.70 4307.40 4361.75 4282.75 4310.00 4311.00 4317.86 367075 15849.78 32135 146103 39.80
BRITANNIA N3 10-Mar-2023 29.34 29.22 29.30 29.22 29.24 29.24 29.24 2219 0.65 64 2219 100.00
BRNL EQ 10-Mar-2023 31.05 31.05 31.10 29.10 29.90 29.80 30.31 43912 13.31 410 31998 72.87
BROOKS EQ 10-Mar-2023 92.70 90.35 93.50 90.35 92.15 91.40 91.74 6395 5.87 450 4269 66.76
BSE EQ 10-Mar-2023 457.65 451.00 455.65 447.40 451.30 449.70 450.95 568081 2561.77 20943 284596 50.10
BSHSL BE 10-Mar-2023 229.75 218.30 218.30 218.30 218.30 218.30 218.30 9399 20.52 492 - -
BSL EQ 10-Mar-2023 168.15 167.00 176.55 167.00 175.00 175.25 173.22 21218 36.75 359 17375 81.89
BSLGOLDETF EQ 10-Mar-2023 49.94 49.99 50.78 49.81 50.21 50.30 50.43 23028 11.61 294 14809 64.31
BSLNIFTY EQ 10-Mar-2023 19.80 19.99 19.99 19.51 19.63 19.60 19.61 56759 11.13 981 42089 74.15
BSLSENETFG EQ 10-Mar-2023 57.93 57.40 57.40 57.01 57.40 57.32 57.24 442 0.25 116 399 90.27
BSOFT EQ 10-Mar-2023 281.30 278.00 279.70 274.20 279.70 279.30 277.64 1023782 2842.46 19464 379057 37.03
BTML EQ 10-Mar-2023 180.05 173.05 179.65 169.85 172.60 171.45 172.90 358818 620.40 4767 177646 49.51
BURNPUR EQ 10-Mar-2023 4.55 4.60 4.60 4.30 4.45 4.45 4.47 111517 4.98 285 79257 71.07
BUTTERFLY EQ 10-Mar-2023 1307.60 1306.90 1310.95 1300.00 1304.00 1308.25 1303.25 1029 13.41 132 758 73.66
BVCL EQ 10-Mar-2023 25.55 25.55 26.15 25.00 25.10 25.50 25.59 7609 1.95 104 6469 85.02
BYKE EQ 10-Mar-2023 40.00 40.10 40.70 39.50 40.20 39.85 39.90 43034 17.17 464 23298 54.14
CADSYS SM 10-Mar-2023 48.30 45.90 45.90 45.90 45.90 45.90 45.90 2000 0.92 1 2000 100.00
CALSOFT EQ 10-Mar-2023 14.20 14.50 14.50 13.50 14.30 14.10 14.07 43910 6.18 425 35565 81.00
CAMLINFINE EQ 10-Mar-2023 146.80 145.40 147.25 143.65 147.25 145.75 144.95 106016 153.67 3491 49314 46.52
CAMPUS EQ 10-Mar-2023 400.00 398.00 403.20 393.70 403.00 402.25 401.17 266098 1067.51 17525 124216 46.68
CAMS EQ 10-Mar-2023 2300.85 2286.00 2307.50 2278.95 2288.00 2291.80 2293.13 80302 1841.43 9178 54189 67.48
CANBK EQ 10-Mar-2023 310.35 306.50 307.00 295.40 298.80 298.20 298.89 9835952 29398.71 69216 1969826 20.03
CANFINHOME EQ 10-Mar-2023 568.50 565.00 565.00 550.85 558.50 557.10 556.37 369574 2056.21 11888 73129 19.79
CANTABIL EQ 10-Mar-2023 907.75 907.00 916.45 889.25 893.95 892.85 900.66 13063 117.65 1655 3595 27.52
CAPACITE EQ 10-Mar-2023 128.50 127.70 129.20 126.30 127.00 126.95 128.04 111600 142.89 2877 65114 58.35
CAPLIPOINT EQ 10-Mar-2023 663.15 663.15 663.30 656.20 658.90 659.10 659.43 30244 199.44 2614 17824 58.93
CAPTRUST EQ 10-Mar-2023 74.35 74.05 75.10 74.00 74.90 74.80 74.46 3880 2.89 66 3604 92.89
CARBORUNIV EQ 10-Mar-2023 999.45 995.00 1000.00 979.90 997.00 994.00 991.50 45236 448.52 6026 23782 52.57
CAREERP EQ 10-Mar-2023 174.25 173.00 187.75 170.25 179.00 178.60 180.01 492873 887.20 13580 177907 36.10
CARERATING EQ 10-Mar-2023 660.05 653.00 682.00 652.65 677.00 675.05 673.37 154756 1042.08 6577 90796 58.67
CARTRADE EQ 10-Mar-2023 465.45 465.50 465.50 453.00 454.80 454.45 456.80 104221 476.09 12104 61452 58.96
CARYSIL EQ 10-Mar-2023 562.40 573.40 573.40 546.60 554.75 551.70 559.43 87725 490.76 6093 24603 28.05
CASTROLIND EQ 10-Mar-2023 115.60 115.80 115.90 113.65 114.20 114.00 114.26 574352 656.24 6438 399339 69.53
CCHHL EQ 10-Mar-2023 7.00 7.15 7.35 6.90 7.05 7.05 7.10 33535 2.38 359 25750 76.79
CCL EQ 10-Mar-2023 579.95 581.85 593.00 566.80 579.00 579.95 576.03 238842 1375.79 13992 79903 33.45
CDSL EQ 10-Mar-2023 994.90 980.00 1007.30 980.00 1007.00 1002.80 993.68 260506 2588.59 19604 128593 49.36
CEATLTD EQ 10-Mar-2023 1427.15 1416.00 1454.80 1413.10 1440.45 1444.10 1437.13 46981 675.18 5218 11351 24.16
CELEBRITY EQ 10-Mar-2023 14.80 15.00 15.05 14.50 14.85 14.85 14.80 26642 3.94 315 20270 76.08
CENTENKA EQ 10-Mar-2023 371.05 368.95 381.35 368.60 372.50 371.85 373.72 25130 93.92 2009 14162 56.35
CENTEXT EQ 10-Mar-2023 9.10 9.30 9.30 9.10 9.20 9.15 9.16 34745 3.18 321 30813 88.68
CENTRALBK EQ 10-Mar-2023 26.70 26.40 26.50 26.05 26.45 26.30 26.26 3459886 908.43 6605 1171502 33.86
CENTRUM EQ 10-Mar-2023 21.10 21.10 21.45 20.95 21.35 21.30 21.21 77277 16.39 316 65634 84.93
CENTUM EQ 10-Mar-2023 565.60 565.05 568.75 533.00 543.00 544.00 545.09 41180 224.47 2531 29388 71.36
CENTURYPLY EQ 10-Mar-2023 507.40 502.80 508.50 502.80 504.35 505.85 505.61 44021 222.58 2878 20084 45.62
CENTURYTEX EQ 10-Mar-2023 637.70 631.90 642.75 617.15 640.00 640.20 632.66 232247 1469.32 17025 146828 63.22
CERA EQ 10-Mar-2023 6160.70 6160.65 6358.00 6111.05 6280.00 6296.70 6247.68 37811 2362.31 9139 13465 35.61
CEREBRAINT EQ 10-Mar-2023 10.65 10.20 10.40 10.15 10.15 10.15 10.17 555012 56.44 727 206384 37.19
CESC EQ 10-Mar-2023 71.30 71.25 71.45 70.75 70.90 70.90 71.00 1493886 1060.63 12281 776815 52.00
CGCL EQ 10-Mar-2023 672.25 666.05 672.95 657.20 660.05 661.15 663.29 69102 458.35 1622 9931 14.37
CGPOWER EQ 10-Mar-2023 297.05 295.85 302.00 294.00 296.40 297.35 298.92 2168497 6482.05 109236 1446141 66.69
CHALET EQ 10-Mar-2023 372.55 371.00 379.90 365.55 376.20 376.15 375.62 245677 922.81 14024 116312 47.34
CHAMBLFERT EQ 10-Mar-2023 290.20 288.40 288.40 283.70 286.95 286.30 286.26 424754 1215.91 8448 129427 30.47
CHEMBOND EQ 10-Mar-2023 260.25 256.00 259.45 251.10 253.00 253.20 256.13 7335 18.79 382 4786 65.25
CHEMCON EQ 10-Mar-2023 275.15 274.00 274.90 271.10 271.60 271.80 272.44 31592 86.07 1515 20700 65.52
CHEMFAB EQ 10-Mar-2023 263.45 266.85 266.85 259.00 265.50 263.95 262.91 8911 23.43 313 6029 67.66
CHEMPLASTS EQ 10-Mar-2023 391.70 391.00 392.00 384.60 387.00 388.15 388.71 67102 260.83 3148 31709 47.25
CHENNPETRO EQ 10-Mar-2023 245.55 244.00 255.65 242.75 245.40 245.25 248.89 2477828 6167.16 33230 889679 35.91
CHEVIOT EQ 10-Mar-2023 1094.00 1089.05 1089.55 1075.00 1084.10 1082.35 1082.51 966 10.46 195 720 74.53
CHOICEIN EQ 10-Mar-2023 263.60 265.15 265.15 259.00 259.00 262.40 260.93 79401 207.18 821 9173 11.55
CHOLAFIN EQ 10-Mar-2023 766.65 761.00 762.00 749.55 751.70 752.75 755.73 554915 4193.64 33347 240108 43.27
CHOLAHLDNG EQ 10-Mar-2023 569.75 574.75 577.60 566.45 571.95 571.40 572.32 15037 86.06 1891 7510 49.94
CIGNITITEC EQ 10-Mar-2023 769.85 762.00 793.20 751.55 778.00 782.05 779.87 173664 1354.36 9887 72002 41.46
CINELINE EQ 10-Mar-2023 102.25 102.25 106.55 101.25 105.25 105.05 104.00 54561 56.74 628 44354 81.29
CINEVISTA EQ 10-Mar-2023 11.15 11.40 11.40 11.00 11.05 11.10 11.16 13614 1.52 223 6377 46.84
CIPLA EQ 10-Mar-2023 881.75 879.15 884.60 871.30 881.60 881.20 879.10 1718841 15110.41 82072 1014211 59.01
CLEAN EQ 10-Mar-2023 1446.55 1441.00 1465.00 1416.00 1432.35 1442.75 1448.51 31663 458.64 4594 11941 37.71
CLEDUCATE EQ 10-Mar-2023 57.95 58.05 59.60 57.40 58.80 57.65 57.77 71764 41.46 502 61046 85.06
CLOUD SM 10-Mar-2023 805.90 765.60 832.90 765.60 765.60 765.60 774.52 77500 600.25 98 60000 77.42
CLSEL EQ 10-Mar-2023 176.80 175.90 182.80 173.30 176.80 176.70 177.79 303898 540.29 5975 83196 27.38
CMICABLES EQ 10-Mar-2023 15.10 15.55 15.55 15.00 15.45 15.45 15.30 16234 2.48 127 13182 81.20
CMMIPL ST 10-Mar-2023 4.05 4.25 4.25 3.90 4.25 4.15 4.11 111000 4.57 13 111000 100.00
CMNL SM 10-Mar-2023 49.95 47.55 48.30 47.00 48.00 48.00 47.64 39000 18.58 13 30000 76.92
CMRSL SM 10-Mar-2023 162.45 150.00 165.00 150.00 164.00 164.00 161.21 11200 18.06 6 9600 85.71
CMSINFO EQ 10-Mar-2023 290.45 290.45 294.05 287.65 289.65 291.60 290.89 76380 222.18 4091 38057 49.83
COALINDIA EQ 10-Mar-2023 224.80 222.95 225.30 221.45 224.20 224.35 223.78 3670173 8213.08 37458 1243682 33.89
COASTCORP EQ 10-Mar-2023 218.00 215.25 221.00 212.50 215.85 217.60 215.35 23882 51.43 796 13798 57.78
COCHINSHIP EQ 10-Mar-2023 470.25 468.00 471.85 461.55 470.50 467.75 465.85 138278 644.17 6299 52450 37.93
COFFEEDAY EQ 10-Mar-2023 36.10 35.95 36.10 35.55 35.85 35.85 35.78 882488 315.75 3119 439832 49.84
COFORGE EQ 10-Mar-2023 4255.35 4209.00 4239.85 4117.95 4130.00 4136.35 4140.12 356622 14764.59 43274 178144 49.95
COLPAL EQ 10-Mar-2023 1488.85 1480.90 1501.20 1478.10 1500.00 1497.10 1490.33 89786 1338.11 11330 39901 44.44
COMPINFO EQ 10-Mar-2023 15.95 15.80 16.20 15.70 15.90 15.85 15.91 172320 27.41 1356 115720 67.15
COMPUSOFT EQ 10-Mar-2023 17.00 17.10 17.60 16.90 16.95 17.00 17.16 29680 5.09 373 16866 56.83
CONCOR EQ 10-Mar-2023 594.85 592.50 592.50 584.25 585.45 585.10 586.93 1033672 6066.93 22729 677342 65.53
CONFIPET EQ 10-Mar-2023 64.10 63.60 65.70 63.45 64.85 64.90 64.41 764398 492.33 4706 418777 54.79
CONSOFINVT EQ 10-Mar-2023 113.20 113.20 113.80 111.65 113.40 113.00 113.09 383 0.43 28 236 61.62
CONSUMBEES EQ 10-Mar-2023 78.69 78.65 79.10 78.35 79.10 78.77 78.58 9841 7.73 281 6992 71.05
CONTROLPR EQ 10-Mar-2023 511.45 510.45 519.60 492.95 507.00 506.75 510.16 29009 147.99 2795 14111 48.64
COOLCAPS SM 10-Mar-2023 503.00 504.00 510.00 503.00 503.00 503.00 506.83 1500 7.60 6 1250 83.33
CORALFINAC EQ 10-Mar-2023 32.05 32.05 32.40 31.10 31.50 31.40 31.57 21271 6.71 389 13347 62.75
CORDSCABLE EQ 10-Mar-2023 69.30 69.30 73.35 67.85 71.10 70.95 71.20 192836 137.30 2229 94651 49.08
COROMANDEL EQ 10-Mar-2023 920.20 920.20 921.90 902.10 913.70 914.70 912.58 156616 1429.24 13948 72836 46.51
COSMOFIRST EQ 10-Mar-2023 653.55 653.10 659.00 643.85 650.90 654.05 650.55 43848 285.25 5946 10551 24.06
COUNCODOS EQ 10-Mar-2023 4.00 3.95 4.00 3.85 3.95 3.95 3.91 20727 0.81 359 17429 84.09
CPSEETF EQ 10-Mar-2023 40.44 40.90 40.95 40.02 40.60 40.54 40.37 2017727 814.50 3083 1807584 89.59
CRAFTSMAN EQ 10-Mar-2023 3302.15 3251.00 3298.90 3115.55 3152.00 3159.20 3149.25 122469 3856.85 21155 84828 69.26
CREATIVE EQ 10-Mar-2023 441.00 435.55 439.90 428.20 434.00 431.70 433.87 4091 17.75 228 3097 75.70
CREDITACC EQ 10-Mar-2023 940.25 940.00 980.00 934.90 946.00 944.05 963.19 224210 2159.57 15473 23880 10.65
CREDITACC N1 10-Mar-2023 1005.00 1007.05 1007.05 1007.05 1007.05 1007.05 1007.05 153 1.54 2 153 100.00
CREDITACC N3 10-Mar-2023 1011.99 1012.25 1012.50 1011.00 1011.00 1011.00 1012.28 515 5.21 9 515 100.00
CREST EQ 10-Mar-2023 170.20 170.25 172.00 168.00 170.00 169.85 169.94 3294 5.60 531 900 27.32
CRISIL EQ 10-Mar-2023 3328.10 3328.70 3381.65 3279.25 3315.00 3309.55 3311.51 18496 612.50 5976 5255 28.41
CROMPTON EQ 10-Mar-2023 300.45 297.30 300.20 294.55 297.90 297.65 297.70 919195 2736.40 18842 365815 39.80
CROWN EQ 10-Mar-2023 32.75 34.25 34.25 32.60 33.50 33.10 33.20 544 0.18 28 397 72.98
CSBBANK EQ 10-Mar-2023 238.50 237.90 237.90 232.15 236.05 234.70 233.93 143309 335.24 4626 73504 51.29
CSLFINANCE EQ 10-Mar-2023 227.30 224.35 229.00 219.00 229.00 225.55 224.85 9714 21.84 347 8139 83.79
CTE EQ 10-Mar-2023 52.05 51.85 52.05 50.50 50.65 50.95 51.32 11084 5.69 177 7881 71.10
CUB EQ 10-Mar-2023 140.25 139.95 139.95 137.05 137.95 138.05 138.06 5872986 8108.27 16431 4845085 82.50
CUBEXTUB EQ 10-Mar-2023 30.50 30.50 30.70 29.80 30.20 30.60 30.43 10796 3.29 175 9469 87.71
CUMMINSIND EQ 10-Mar-2023 1685.10 1673.95 1687.90 1643.95 1683.00 1680.95 1665.85 681029 11344.92 34884 359108 52.73
CUPID EQ 10-Mar-2023 253.70 256.00 256.00 250.00 251.80 252.25 252.62 23034 58.19 1496 10061 43.68
CYBERMEDIA EQ 10-Mar-2023 17.45 17.35 17.95 16.75 17.70 17.70 17.44 30099 5.25 324 14263 47.39
CYBERTECH EQ 10-Mar-2023 122.70 121.30 122.00 119.25 120.80 120.25 120.67 25806 31.14 844 16391 63.52
CYIENT EQ 10-Mar-2023 956.60 949.65 960.00 936.80 948.65 952.10 950.66 196125 1864.48 14267 116564 59.43
DAAWAT EQ 10-Mar-2023 103.75 103.00 103.65 99.90 101.00 100.65 101.11 1055692 1067.41 7303 526240 49.85
DABUR EQ 10-Mar-2023 526.65 525.00 531.00 524.05 530.00 529.95 528.79 909401 4808.78 14926 529804 58.26
DALBHARAT EQ 10-Mar-2023 1824.15 1824.00 1824.00 1793.25 1804.95 1800.00 1803.80 267751 4829.69 21680 120178 44.88
DALMIASUG EQ 10-Mar-2023 350.45 349.00 360.80 342.00 358.45 355.40 355.12 333497 1184.30 13601 39910 11.97
DAMODARIND EQ 10-Mar-2023 44.45 44.45 46.70 43.35 45.05 45.30 45.28 56844 25.74 440 41056 72.23
DANGEE EQ 10-Mar-2023 15.85 15.80 15.90 15.50 15.70 15.65 15.60 192247 30.00 511 152241 79.19
DATAMATICS EQ 10-Mar-2023 304.65 303.80 306.75 297.85 302.25 301.90 302.56 90576 274.05 3586 41877 46.23
DATAPATTNS EQ 10-Mar-2023 1325.45 1315.90 1338.70 1293.05 1325.00 1318.95 1315.99 96234 1266.43 9136 27671 28.75
DBCORP EQ 10-Mar-2023 100.45 100.20 101.75 98.45 99.95 100.25 100.23 99215 99.44 3981 60938 61.42
DBL EQ 10-Mar-2023 201.90 201.90 201.90 198.40 199.50 199.10 199.75 255261 509.89 4401 163145 63.91
DBOL EQ 10-Mar-2023 152.85 151.10 158.80 150.00 154.15 153.90 154.29 249234 384.55 5869 106106 42.57
DBREALTY EQ 10-Mar-2023 69.65 67.30 68.90 66.20 67.50 67.40 67.13 281095 188.71 2474 143659 51.11
DBSTOCKBRO EQ 10-Mar-2023 25.90 25.50 26.50 24.60 24.60 24.75 24.94 21979 5.48 349 15878 72.24
DCAL EQ 10-Mar-2023 130.95 129.00 135.50 127.95 133.05 133.45 133.19 1335161 1778.36 11670 629392 47.14
DCBBANK EQ 10-Mar-2023 114.35 113.00 113.75 111.95 113.00 112.70 112.60 484411 545.43 4729 189952 39.21
DCI EQ 10-Mar-2023 112.90 110.85 115.85 108.50 115.00 114.90 113.61 2431 2.76 193 2087 85.85
DCM EQ 10-Mar-2023 73.90 73.00 75.20 72.95 75.20 74.90 74.27 14762 10.96 299 9326 63.18
DCMFINSERV EQ 10-Mar-2023 4.15 3.95 4.35 3.95 4.00 4.10 4.12 13664 0.56 67 7980 58.40
DCMNVL EQ 10-Mar-2023 138.20 136.95 151.30 135.05 147.90 147.00 145.04 111393 161.56 1886 62125 55.77
DCMSHRIRAM EQ 10-Mar-2023 847.20 844.00 856.95 837.10 855.00 853.25 847.74 14543 123.29 1908 8962 61.62
DCMSRIND EQ 10-Mar-2023 69.15 68.80 72.60 68.10 72.35 72.00 71.35 244862 174.72 2027 142839 58.33
DCW EQ 10-Mar-2023 49.30 49.00 50.50 48.50 49.80 49.90 49.71 792405 393.87 3990 363564 45.88
DCXINDIA EQ 10-Mar-2023 166.75 165.45 169.30 163.50 167.50 168.00 167.10 141279 236.07 4636 61435 43.48
DECCANCE EQ 10-Mar-2023 449.40 459.00 459.00 448.55 452.00 452.35 452.05 4695 21.22 378 3307 70.44
DEEPAKFERT EQ 10-Mar-2023 647.35 642.00 648.90 632.40 648.50 645.65 639.37 248507 1588.89 8390 110237 44.36
DEEPAKNTR EQ 10-Mar-2023 1809.10 1804.00 1818.75 1780.00 1818.65 1815.05 1800.82 211696 3812.27 14813 58960 27.85
DEEPENR EQ 10-Mar-2023 114.20 114.05 117.00 113.25 116.00 114.60 114.17 5872 6.70 125 4805 81.83
DEEPINDS EQ 10-Mar-2023 268.60 268.15 270.15 265.00 267.00 266.40 266.85 18129 48.38 1163 7862 43.37
DELHIVERY EQ 10-Mar-2023 333.15 332.75 332.75 317.00 320.00 323.60 324.83 1573269 5110.42 23932 1083954 68.90
DELPHIFX EQ 10-Mar-2023 306.40 312.00 312.00 299.00 299.00 302.10 304.59 1981 6.03 281 348 17.57
DELTACORP EQ 10-Mar-2023 203.25 201.85 201.85 193.25 195.50 195.35 196.78 2649223 5213.17 21268 961923 36.31
DELTAMAGNT EQ 10-Mar-2023 70.25 71.45 71.70 69.30 70.90 70.55 70.73 6725 4.76 155 5063 75.29
DEN EQ 10-Mar-2023 30.40 30.15 30.40 29.95 30.20 30.10 30.13 807957 243.46 2296 544058 67.34
DENORA EQ 10-Mar-2023 989.75 983.00 1024.00 970.00 993.00 987.70 996.44 33560 334.41 3530 11401 33.97
DESTINY SM 10-Mar-2023 15.95 15.15 15.15 15.15 15.15 15.15 15.15 12000 1.82 2 6000 50.00
DEVIT EQ 10-Mar-2023 98.80 99.00 101.60 97.10 100.90 100.15 99.33 11837 11.76 423 9460 79.92
DEVYANI EQ 10-Mar-2023 151.40 151.50 152.25 148.35 148.50 149.25 150.17 1046313 1571.29 12102 554597 53.00
DFMFOODS EQ 10-Mar-2023 457.70 457.15 460.60 455.10 456.55 458.45 457.95 8383 38.39 549 6175 73.66
DGCONTENT EQ 10-Mar-2023 15.50 15.50 16.00 15.00 15.20 15.25 15.54 3268 0.51 99 2273 69.55
DHAMPURSUG EQ 10-Mar-2023 225.50 225.00 238.45 220.50 229.05 228.35 231.48 1618378 3746.25 24236 238525 14.74
DHANBANK EQ 10-Mar-2023 16.25 16.20 16.30 15.95 16.10 16.05 16.10 928882 149.58 1869 497506 53.56
DHANI EQ 10-Mar-2023 30.90 30.70 30.70 30.25 30.50 30.40 30.43 1219806 371.13 4671 700233 57.41
DHANILOANS N6 10-Mar-2023 995.00 1001.99 1001.99 1001.99 1001.99 1001.99 1001.99 5 0.05 1 5 100.00
DHANILOANS N7 10-Mar-2023 999.98 992.00 992.00 992.00 992.00 992.00 992.00 237 2.35 10 237 100.00
DHANILOANS N8 10-Mar-2023 1494.22 1487.00 1487.00 1487.00 1487.00 1487.00 1487.00 46 0.68 1 46 100.00
DHANILOANS NT 10-Mar-2023 1030.00 1055.00 1055.00 990.00 990.00 1029.26 149 1.53 3 90 60.40
DHANILOANS NX 10-Mar-2023 990.00 1000.00 1001.00 1000.00 1001.00 1001.00 1000.10 96 0.96 7 96 100.00
DHANUKA EQ 10-Mar-2023 658.85 660.00 667.00 649.00 660.90 657.85 657.05 43451 285.50 3152 26276 60.47
DHARMAJ EQ 10-Mar-2023 168.80 166.75 170.20 164.90 168.10 167.65 166.93 163594 273.09 3644 94874 57.99
DHARSUGAR BZ 10-Mar-2023 9.75 9.65 10.00 9.60 9.60 9.60 9.70 3907 0.38 55 - -
DHRUV EQ 10-Mar-2023 53.40 53.10 55.50 53.10 54.10 54.30 53.89 9579 5.16 374 5424 56.62
DHUNINV EQ 10-Mar-2023 611.60 605.00 619.00 595.30 617.05 616.85 609.35 1966 11.98 209 1449 73.70
DIAMONDYD EQ 10-Mar-2023 773.65 766.50 770.10 751.70 765.00 765.95 765.24 7489 57.31 887 5097 68.06
DICIND EQ 10-Mar-2023 385.00 391.05 392.35 380.00 386.90 381.55 383.83 2608 10.01 463 1007 38.61
DIGISPICE EQ 10-Mar-2023 19.25 19.10 21.40 18.65 20.50 20.30 20.43 202233 41.31 1000 120180 59.43
DIGJAMLMTD BE 10-Mar-2023 99.00 101.00 102.00 97.30 102.00 101.00 99.83 735 0.73 21 - -
DIL EQ 10-Mar-2023 19.75 19.95 19.95 18.80 19.35 19.30 19.26 354574 68.30 1045 224911 63.43
DISHTV EQ 10-Mar-2023 15.90 15.60 16.50 15.45 15.90 16.15 16.13 11621545 1874.04 7324 5179233 44.57
DIVISLAB EQ 10-Mar-2023 2810.20 2800.00 2832.80 2779.00 2788.00 2787.50 2801.28 329958 9243.06 32747 135377 41.03
DIVOPPBEES EQ 10-Mar-2023 49.34 50.90 50.90 48.80 49.30 49.11 49.10 16354 8.03 653 9497 58.07
DIXON EQ 10-Mar-2023 2821.65 2822.00 2895.00 2790.45 2895.00 2886.90 2861.18 478656 13695.22 31413 175115 36.58
DJML EQ 10-Mar-2023 145.00 143.05 144.95 138.05 144.90 143.95 141.52 1593 2.25 331 408 25.61
DKEGL SM 10-Mar-2023 53.00 52.50 52.50 47.90 49.00 49.00 50.73 18000 9.13 6 15000 83.33
DLF EQ 10-Mar-2023 357.10 355.10 356.35 347.70 350.00 350.05 351.30 3238856 11378.09 32094 1020499 31.51
DLINKINDIA EQ 10-Mar-2023 239.80 239.45 239.45 231.55 233.00 232.70 233.79 242720 567.46 6215 91765 37.81
DMART EQ 10-Mar-2023 3397.85 3390.00 3415.70 3380.05 3405.00 3391.85 3391.38 265311 8997.69 41995 181233 68.31
DMCC EQ 10-Mar-2023 275.90 273.05 288.00 273.05 286.00 283.15 280.74 38996 109.48 1859 17452 44.75
DNAMEDIA EQ 10-Mar-2023 2.85 2.95 2.95 2.75 2.85 2.75 2.80 77577 2.17 148 60143 77.53
DODLA EQ 10-Mar-2023 484.25 489.00 489.00 478.00 480.00 479.55 480.95 10622 51.09 1911 6472 60.93
DOLATALGO EQ 10-Mar-2023 51.35 51.90 51.90 48.60 50.50 49.75 50.02 110330 55.19 2606 60138 54.51
DOLLAR EQ 10-Mar-2023 366.00 367.00 367.00 359.95 360.40 361.05 361.67 25563 92.45 1642 11731 45.89
DOLLEX SM 10-Mar-2023 30.10 28.90 28.90 28.90 28.90 28.90 28.90 4000 1.16 1 4000 100.00
DONEAR EQ 10-Mar-2023 92.05 91.50 97.85 90.65 93.40 93.05 94.76 523141 495.72 6121 155487 29.72
DPABHUSHAN EQ 10-Mar-2023 308.40 309.15 313.40 305.00 307.00 306.95 307.19 3079 9.46 176 2486 80.74
DPSCLTD EQ 10-Mar-2023 11.90 12.20 12.20 11.80 12.05 11.95 11.93 35482 4.23 297 23572 66.43
DPWIRES EQ 10-Mar-2023 404.15 403.00 403.00 385.60 392.00 392.25 394.55 13092 51.65 965 8844 67.55
DRCSYSTEMS BE 10-Mar-2023 28.85 28.85 30.25 27.40 30.25 29.75 29.56 20181 5.97 31 - -
DREAMFOLKS EQ 10-Mar-2023 435.15 430.85 432.95 421.60 426.50 426.60 427.58 118281 505.75 5337 51025 43.14
DREDGECORP EQ 10-Mar-2023 341.40 350.00 359.70 340.35 343.70 343.15 350.23 302720 1060.21 9873 67425 22.27
DRREDDY EQ 10-Mar-2023 4380.95 4372.95 4413.05 4350.00 4378.75 4395.55 4390.79 337202 14805.84 41007 223119 66.17
DRSDILIP SM 10-Mar-2023 70.00 74.55 74.60 74.55 74.60 74.60 74.59 6400 4.77 3 6400 100.00
DSPBANKETF EQ 10-Mar-2023 41.33 42.20 42.20 40.40 40.40 40.45 40.66 3096 1.26 90 2863 92.47
DSPN50ETF EQ 10-Mar-2023 178.28 177.00 177.01 175.80 176.40 176.40 176.64 744 1.31 38 730 98.12
DSPNEWETF EQ 10-Mar-2023 202.15 207.95 207.95 199.75 200.10 201.02 200.56 4187 8.40 174 2969 70.91
DSPQ50ETF EQ 10-Mar-2023 159.93 159.33 159.33 157.83 158.70 158.69 158.73 2202 3.50 97 1726 78.38
DSPSILVETF EQ 10-Mar-2023 61.10 61.20 61.60 60.52 61.60 61.59 61.24 7172 4.39 39 5094 71.03
DSSL EQ 10-Mar-2023 359.50 362.00 362.00 346.00 350.20 350.45 349.28 26505 92.58 1617 16352 61.69
DTIL EQ 10-Mar-2023 202.95 202.45 203.10 198.60 201.05 202.05 200.93 3779 7.59 303 2544 67.32
DUCOL SM 10-Mar-2023 109.00 107.80 110.95 102.00 102.00 103.70 106.58 60800 64.80 37 56000 92.11
DUCON EQ 10-Mar-2023 7.95 8.00 8.15 7.70 8.00 7.95 7.97 290273 23.14 689 191532 65.98
DUGLOBAL SM 10-Mar-2023 143.95 151.10 151.10 151.10 151.10 151.10 151.10 625 0.94 1 625 100.00
DVL EQ 10-Mar-2023 232.80 228.35 232.75 228.15 230.10 230.05 231.19 8503 19.66 313 5551 65.28
DWARKESH EQ 10-Mar-2023 91.65 91.50 94.80 90.30 92.80 92.25 93.19 2396805 2233.47 13491 497720 20.77
DYCL EQ 10-Mar-2023 171.30 170.30 174.50 167.80 172.00 171.70 170.99 22694 38.80 1039 14166 62.42
DYNAMATECH EQ 10-Mar-2023 2793.80 2790.00 2933.80 2736.10 2780.00 2781.40 2842.85 36959 1050.69 7142 8561 23.16
DYNAMIC SM 10-Mar-2023 17.35 16.85 17.95 16.50 17.95 17.95 16.93 10000 1.69 5 6000 60.00
DYNPRO EQ 10-Mar-2023 277.35 277.00 286.00 271.60 284.00 282.55 280.80 21743 61.05 1177 15083 69.37
E2E EQ 10-Mar-2023 157.10 149.00 157.45 149.00 150.65 152.05 153.21 7043 10.79 669 2838 40.30
EASEMYTRIP EQ 10-Mar-2023 48.70 48.30 49.20 48.10 48.75 49.00 48.78 3445383 1680.55 13500 1245411 36.15
EASTSILK BE 10-Mar-2023 2.80 2.85 2.85 2.70 2.80 2.80 2.78 29203 0.81 73 - -
EBANK EQ 10-Mar-2023 4470.01 4470.01 4470.01 4470.01 4470.01 4470.01 4470.01 8 0.36 2 8 100.00
EBBETF0423 EQ 10-Mar-2023 1222.92 1218.00 1223.98 1218.00 1223.00 1223.38 1222.70 73340 896.73 2096 62107 84.68
EBBETF0425 EQ 10-Mar-2023 1105.45 1106.48 1106.88 1105.08 1106.05 1106.32 1106.23 6938 76.75 96 6680 96.28
EBBETF0430 EQ 10-Mar-2023 1239.58 1231.66 1247.40 1231.66 1239.30 1239.42 1239.87 14463 179.32 229 12178 84.20
EBBETF0431 EQ 10-Mar-2023 1104.29 1105.10 1107.24 1105.01 1105.04 1105.04 1105.47 5445 60.19 105 4572 83.97
EBBETF0433 EQ 10-Mar-2023 1007.01 1007.21 1009.00 1007.00 1008.00 1008.22 1008.34 14586 147.08 119 13079 89.67
ECLERX EQ 10-Mar-2023 1397.65 1404.80 1521.00 1348.05 1517.00 1484.85 1434.06 257973 3699.49 20490 120286 46.63
ECLFINANCE NG 10-Mar-2023 995.36 992.50 998.00 988.00 998.00 998.00 991.24 983 9.74 17 873 88.81
ECLFINANCE NJ 10-Mar-2023 970.00 979.99 979.99 972.00 972.00 972.00 976.76 303 2.96 9 303 100.00
ECLFINANCE NK 10-Mar-2023 1000.00 995.30 997.00 995.30 995.50 995.50 995.68 178 1.77 8 118 66.29
ECLFINANCE NO 10-Mar-2023 1000.00 1001.00 1001.00 1001.00 1001.00 1001.00 1001.00 10 0.10 1 10 100.00
ECLFINANCE NQ 10-Mar-2023 1500.01 1500.00 1505.00 1500.00 1500.00 1500.00 1500.32 1089 16.34 13 1089 100.00
ECLFINANCE NR 10-Mar-2023 1002.27 1003.00 1015.00 1001.01 1003.00 1003.74 1008.39 748 7.54 30 545 72.86
ECLFINANCE NS 10-Mar-2023 990.96 997.00 997.00 996.00 996.00 996.50 996.50 20 0.20 2 20 100.00
EDELWEISS EQ 10-Mar-2023 58.90 59.00 60.10 58.00 58.50 58.20 58.74 2149519 1262.59 9769 1137785 52.93
EDUCOMP BZ 10-Mar-2023 1.70 1.75 1.75 1.65 1.70 1.75 1.70 27466 0.47 45 - -
EHFLNCD N5 10-Mar-2023 999.00 1017.00 1017.00 970.00 985.00 985.00 990.32 196 1.94 8 186 94.90
EHFLNCD N6 10-Mar-2023 1022.81 1034.80 1034.80 1034.00 1034.00 1034.00 1034.62 220 2.28 8 220 100.00
EICHERMOT EQ 10-Mar-2023 3146.70 3134.95 3147.20 3095.15 3121.80 3116.10 3120.44 362000 11295.99 51333 196165 54.19
EIDPARRY EQ 10-Mar-2023 526.80 522.90 535.15 512.00 527.00 528.75 528.11 324684 1714.70 14225 90251 27.80
EIFFL EQ 10-Mar-2023 154.25 154.25 154.35 152.00 154.00 153.90 154.05 20522 31.62 274 19000 92.58
EIHAHOTELS EQ 10-Mar-2023 417.60 413.70 418.40 405.65 412.00 412.15 412.45 8566 35.33 509 5407 63.12
EIHOTEL EQ 10-Mar-2023 167.05 166.25 167.00 163.95 166.90 165.95 165.49 195187 323.01 3909 86257 44.19
EIMCOELECO EQ 10-Mar-2023 365.25 361.90 365.00 357.00 364.95 361.70 362.82 2211 8.02 116 1571 71.05
EKC EQ 10-Mar-2023 84.70 84.20 84.60 82.70 84.05 84.05 83.80 379129 317.71 3497 150910 39.80
ELDEHSG EQ 10-Mar-2023 599.75 600.25 601.90 588.00 592.50 592.65 595.78 1433 8.54 196 881 61.48
ELECON EQ 10-Mar-2023 400.10 400.00 406.95 394.00 398.00 398.10 399.06 408139 1628.71 14381 68603 16.81
ELECTCAST EQ 10-Mar-2023 34.75 34.40 34.65 33.75 34.00 33.95 34.10 578255 197.18 2797 332477 57.50
ELECTHERM EQ 10-Mar-2023 60.85 61.70 61.95 60.00 61.45 60.70 61.16 11945 7.31 342 6600 55.25
ELGIEQUIP EQ 10-Mar-2023 468.70 466.00 471.80 460.35 469.50 469.00 467.19 82399 384.96 3903 31167 37.82
ELGIRUBCO EQ 10-Mar-2023 33.75 34.10 34.10 32.10 33.20 33.30 33.04 14921 4.93 124 10485 70.27
ELIN EQ 10-Mar-2023 148.10 148.10 149.45 145.80 147.00 147.00 146.97 87668 128.85 4394 54361 62.01
EMAMILTD EQ 10-Mar-2023 386.65 382.65 391.50 382.10 388.55 389.55 389.01 306299 1191.52 12316 228708 74.67
EMAMIPAP EQ 10-Mar-2023 120.50 117.25 119.95 117.25 118.45 118.25 118.44 10483 12.42 363 6237 59.50
EMAMIREAL EQ 10-Mar-2023 66.50 67.00 67.70 66.25 66.60 66.85 66.79 18413 12.30 188 10726 58.25
EMBASSY RR 10-Mar-2023 303.75 303.90 306.40 301.00 303.37 303.72 303.65 979606 2974.57 10771 637253 65.05
EMIL EQ 10-Mar-2023 67.65 67.50 70.50 66.75 69.55 69.60 68.76 561703 386.21 4552 388119 69.10
EMKAY EQ 10-Mar-2023 66.75 67.50 67.50 65.05 66.95 66.60 66.09 8091 5.35 142 4693 58.00
EMKAYTOOLS SM 10-Mar-2023 290.00 290.00 290.00 290.00 290.00 290.00 290.00 3600 10.44 5 3600 100.00
EMMBI EQ 10-Mar-2023 92.35 92.95 97.00 90.25 91.50 90.85 93.14 39968 37.22 1010 9147 22.89
EMUDHRA EQ 10-Mar-2023 255.35 256.65 257.70 252.00 254.60 254.50 254.27 34529 87.80 2649 22298 64.58
ENDURANCE EQ 10-Mar-2023 1239.15 1236.00 1267.75 1225.00 1230.00 1229.80 1246.59 33686 419.93 8921 15367 45.62
ENERGYDEV EQ 10-Mar-2023 18.10 18.10 18.45 17.80 17.85 18.00 18.03 45575 8.22 253 29425 64.56
ENGINERSIN EQ 10-Mar-2023 77.45 76.30 80.70 76.15 79.85 80.10 79.47 7740994 6151.70 29121 2988827 38.61
ENIL EQ 10-Mar-2023 123.65 123.70 125.95 122.05 125.45 125.10 123.98 11041 13.69 294 7188 65.10
EPL EQ 10-Mar-2023 164.55 161.80 164.85 160.25 161.00 161.20 162.04 202612 328.32 5658 98812 48.77
EQUIPPP BE 10-Mar-2023 36.75 36.75 38.55 35.75 38.55 37.10 36.92 4422 1.63 49 - -
EQUITASBNK EQ 10-Mar-2023 73.25 70.00 70.00 63.55 68.60 68.70 67.10 26226949 17599.17 100817 8872995 33.83
ERFLNCDI N5 10-Mar-2023 919.90 915.00 920.00 913.00 913.00 913.01 914.31 1519 13.89 48 1319 86.83
ERFLNCDI N6 10-Mar-2023 925.13 922.00 925.80 921.00 925.80 925.80 922.68 166 1.53 8 166 100.00
ERIS EQ 10-Mar-2023 619.20 618.30 622.95 608.15 612.70 611.55 614.82 18063 111.05 2085 13203 73.09
EROSMEDIA EQ 10-Mar-2023 26.60 26.30 27.00 25.75 26.50 26.45 26.44 204712 54.13 909 145222 70.94
ESABINDIA EQ 10-Mar-2023 3732.35 3751.05 3842.95 3712.85 3745.00 3761.40 3782.69 3194 120.82 1190 1062 33.25
ESCORTS EQ 10-Mar-2023 1965.60 1956.00 1974.90 1935.00 1962.00 1963.30 1958.60 160443 3142.43 12807 25689 16.01
ESSARSHPNG EQ 10-Mar-2023 9.45 9.40 9.55 9.20 9.25 9.25 9.31 242368 22.57 502 133822 55.21
ESSENTIA EQ 10-Mar-2023 8.00 7.90 8.00 7.65 7.65 7.75 7.84 217539 17.05 1904 139436 64.10
ESTER EQ 10-Mar-2023 98.55 98.45 100.70 96.60 100.10 99.90 98.19 104322 102.43 2071 68197 65.37
ETHOSLTD EQ 10-Mar-2023 989.35 989.00 992.50 973.25 978.50 981.20 983.27 4964 48.81 1313 2924 58.90
EUROBOND SM 10-Mar-2023 112.30 111.30 112.30 111.25 111.30 111.55 111.57 14000 15.62 7 12000 85.71
EVEREADY EQ 10-Mar-2023 311.10 310.45 313.00 308.00 309.00 308.75 309.52 38572 119.39 1817 24608 63.80
EVERESTIND EQ 10-Mar-2023 777.20 785.00 814.00 779.30 785.00 782.45 799.48 91390 730.65 8608 30892 33.80
EXCEL EQ 10-Mar-2023 0.40 0.40 0.45 0.35 0.40 0.40 0.40 10017148 40.47 2739 8179644 81.66
EXCELINDUS EQ 10-Mar-2023 929.85 930.00 930.75 915.00 918.00 917.60 921.42 8682 80.00 889 5778 66.55
EXIDEIND EQ 10-Mar-2023 184.90 184.00 184.90 181.45 183.60 183.50 183.50 1169203 2145.52 15203 540779 46.25
EXPLEOSOL EQ 10-Mar-2023 1360.00 1360.00 1377.85 1350.00 1350.00 1353.80 1358.96 10717 145.64 1549 5647 52.69
EXXARO EQ 10-Mar-2023 118.85 117.65 119.55 117.05 118.85 117.70 118.14 35684 42.16 1173 14961 41.93
FACT EQ 10-Mar-2023 235.20 233.80 237.40 229.00 231.85 231.20 233.01 397122 925.33 8260 117497 29.59
FAIRCHEMOR EQ 10-Mar-2023 1042.00 1043.00 1046.05 1003.05 1012.40 1014.25 1020.47 13934 142.19 2827 7164 51.41
FAZE3Q EQ 10-Mar-2023 295.75 295.75 298.00 283.10 295.00 293.95 293.32 3885 11.40 323 2555 65.77
FCL EQ 10-Mar-2023 236.05 234.95 234.95 226.15 232.00 232.65 233.42 131492 306.93 3306 51337 39.04
FCONSUMER EQ 10-Mar-2023 0.75 0.75 0.75 0.70 0.70 0.70 0.71 11427208 81.53 5169 9183524 80.37
FCSSOFT EQ 10-Mar-2023 2.35 2.35 2.35 2.30 2.35 2.30 2.33 2214796 51.53 2502 1590865 71.83
FDC EQ 10-Mar-2023 260.70 258.30 260.00 255.00 256.40 256.60 257.13 69788 179.45 3383 36265 51.96
FEDERALBNK EQ 10-Mar-2023 134.20 133.25 133.40 131.80 133.35 133.00 132.45 6662275 8824.05 42390 2947143 44.24
FEL BZ 10-Mar-2023 1.00 0.95 1.00 0.95 1.00 1.00 0.97 484829 4.71 635 - -
FELDVR BE 10-Mar-2023 6.25 6.25 6.35 5.95 6.30 6.05 6.05 26854 1.63 75 - -
FIBERWEB EQ 10-Mar-2023 35.15 35.40 35.40 34.10 34.60 34.70 34.60 25388 8.78 390 11610 45.73
FIEMIND EQ 10-Mar-2023 1680.65 1680.00 1735.00 1655.80 1698.30 1697.35 1695.52 53403 905.46 6389 15438 28.91
FILATEX EQ 10-Mar-2023 41.55 40.60 41.50 39.20 40.15 39.75 40.35 358006 144.45 3058 165113 46.12
FINCABLES EQ 10-Mar-2023 793.40 787.35 800.00 775.00 788.50 791.50 789.79 699370 5523.57 18906 93369 13.35
FINEORG EQ 10-Mar-2023 4509.95 4495.00 4523.35 4470.00 4484.90 4493.40 4493.97 16898 759.39 5303 8659 51.24
FINOPB EQ 10-Mar-2023 230.00 230.00 230.00 220.00 221.60 221.70 222.99 75586 168.55 3081 38320 50.70
FINPIPE EQ 10-Mar-2023 170.85 170.70 170.70 167.45 168.95 168.50 168.87 425305 718.21 10110 225339 52.98
FIVESTAR EQ 10-Mar-2023 560.65 559.50 559.50 543.40 544.00 545.65 548.33 43053 236.07 6460 19272 44.76
FLEXITUFF EQ 10-Mar-2023 29.50 29.50 29.50 28.05 28.05 28.30 28.42 12512 3.56 113 9847 78.70
FLFL EQ 10-Mar-2023 6.10 6.05 6.15 5.80 6.15 6.05 6.02 115094 6.93 362 92223 80.13
FLUOROCHEM EQ 10-Mar-2023 3235.40 3212.00 3251.00 3200.00 3237.00 3232.50 3229.12 175159 5656.09 9577 141961 81.05
FMGOETZE EQ 10-Mar-2023 310.45 305.00 313.40 305.00 311.25 309.90 309.84 27935 86.55 744 19677 70.44
FMNL EQ 10-Mar-2023 4.90 4.90 4.90 4.80 4.85 4.80 4.83 22981 1.11 120 13357 58.12
FOCE SM 10-Mar-2023 693.00 698.90 698.95 694.00 696.00 695.00 695.98 8400 58.46 9 8400 100.00
FOCUS EQ 10-Mar-2023 470.00 476.85 485.00 456.05 470.15 477.65 469.40 32512 152.61 1093 17538 53.94
FOODSIN EQ 10-Mar-2023 125.55 126.80 128.75 124.85 127.55 127.65 126.56 34848 44.10 738 19560 56.13
FORCEMOT EQ 10-Mar-2023 1289.45 1289.05 1290.00 1262.65 1288.00 1286.05 1277.88 19638 250.95 2959 7741 39.42
FORTIS EQ 10-Mar-2023 274.15 272.65 275.20 268.20 273.05 270.95 269.95 764223 2063.02 8655 542912 71.04
FOSECOIND EQ 10-Mar-2023 2327.00 2361.85 2459.95 2257.00 2449.00 2440.70 2389.03 7976 190.55 1897 3610 45.26
FRETAIL BZ 10-Mar-2023 2.60 2.55 2.55 2.50 2.55 2.50 2.51 911135 22.89 2125 - -
FROG SM 10-Mar-2023 169.95 164.25 171.90 160.70 167.00 167.00 165.43 24400 40.36 59 16000 65.57
FSC BE 10-Mar-2023 16.05 16.05 16.80 15.50 16.50 16.20 16.03 57918 9.28 261 - -
FSL EQ 10-Mar-2023 116.15 114.95 114.95 111.75 113.90 113.80 113.17 3093217 3500.68 17264 905288 29.27
FUSION EQ 10-Mar-2023 405.80 400.00 407.00 398.05 406.00 404.85 404.14 100899 407.77 4393 57620 57.11
GABRIEL EQ 10-Mar-2023 154.00 154.00 154.00 149.20 152.50 152.05 151.85 285111 432.94 6846 132033 46.31
GAEL EQ 10-Mar-2023 250.75 247.95 252.00 244.10 250.20 250.15 248.66 342160 850.82 7542 176813 51.68
GAIL EQ 10-Mar-2023 108.65 108.00 111.60 107.80 111.00 111.05 109.83 24574077 26988.70 101255 11748143 47.81
GAL EQ 10-Mar-2023 2.80 2.80 2.80 2.70 2.70 2.70 2.71 448288 12.15 189 396165 88.37
GALAXYSURF EQ 10-Mar-2023 2427.00 2425.00 2437.00 2400.00 2420.50 2423.65 2418.49 5111 123.61 1873 2685 52.53
GALLANTT EQ 10-Mar-2023 59.35 59.00 59.50 58.05 59.15 58.60 58.62 15316 8.98 335 8681 56.68
GANDHITUBE EQ 10-Mar-2023 508.35 502.70 512.00 501.40 504.00 503.60 505.35 3423 17.30 214 2682 78.35
GANECOS EQ 10-Mar-2023 866.30 855.10 870.65 852.10 861.00 857.65 858.50 11139 95.63 1613 7464 67.01
GANESHBE EQ 10-Mar-2023 176.10 176.00 179.50 173.10 174.45 175.15 176.17 468904 826.09 9761 170072 36.27
GANESHHOUC EQ 10-Mar-2023 326.90 329.00 329.00 320.00 328.00 325.35 323.72 9485 30.70 446 6781 71.49
GANGAFORGE EQ 10-Mar-2023 3.75 3.80 3.85 3.75 3.75 3.75 3.76 167951 6.32 305 137330 81.77
GANGESSECU EQ 10-Mar-2023 101.20 102.85 102.85 99.15 100.10 100.45 100.47 8551 8.59 249 6505 76.07
GARFIBRES EQ 10-Mar-2023 2896.90 2870.00 2921.55 2851.00 2900.05 2903.15 2898.30 4683 135.73 2991 2547 54.39
GATEWAY EQ 10-Mar-2023 65.05 65.05 65.25 63.40 63.65 63.65 64.08 195778 125.46 2478 104817 53.54
GATI EQ 10-Mar-2023 116.60 115.75 115.75 112.10 112.70 112.50 113.41 680133 771.36 5779 401940 59.10
GAYAHWS EQ 10-Mar-2023 0.80 0.85 0.85 0.80 0.85 0.85 0.82 265951 2.19 230 128130 48.18
GAYAPROJ BE 10-Mar-2023 7.10 6.85 7.20 6.85 6.95 6.95 6.97 302158 21.07 373 - -
GEECEE EQ 10-Mar-2023 137.75 137.65 139.30 135.10 138.55 137.65 136.96 1720 2.36 158 1157 67.27
GEEKAYWIRE EQ 10-Mar-2023 151.10 153.65 153.65 140.60 145.20 145.70 147.90 349852 517.42 6199 177974 50.87
GENCON EQ 10-Mar-2023 64.20 62.20 67.10 62.20 66.50 66.70 66.00 383223 252.91 3629 136350 35.58
GENESYS EQ 10-Mar-2023 403.65 400.05 407.90 397.15 405.00 404.85 404.34 12739 51.51 467 9681 75.99
GENUSPAPER EQ 10-Mar-2023 15.15 15.00 15.30 14.50 14.75 14.80 14.96 147371 22.05 541 96150 65.24
GENUSPOWER EQ 10-Mar-2023 93.10 92.10 93.50 91.10 93.10 92.95 92.39 289456 267.43 2403 149063 51.50
GEOJITFSL EQ 10-Mar-2023 44.75 44.65 45.20 44.40 45.05 44.90 44.86 226182 101.47 2770 164189 72.59
GEPIL EQ 10-Mar-2023 118.20 118.00 120.00 116.00 116.35 116.50 117.57 57991 68.18 1607 34571 59.61
GESHIP EQ 10-Mar-2023 619.25 613.05 615.00 595.10 604.85 606.40 603.96 375548 2268.16 16841 142242 37.88
GET&D EQ 10-Mar-2023 117.75 117.00 118.90 114.50 118.75 118.20 116.76 61407 71.70 2681 37767 61.50
GFLLIMITED EQ 10-Mar-2023 60.25 60.25 61.65 58.50 60.15 59.80 59.44 35703 21.22 513 20566 57.60
GHCL EQ 10-Mar-2023 522.65 519.95 522.20 511.00 514.50 514.10 515.48 136597 704.14 9117 71362 52.24
GICHSGFIN EQ 10-Mar-2023 171.25 170.10 170.20 167.15 169.00 168.70 168.50 288686 486.44 3978 121730 42.17
GICL SM 10-Mar-2023 40.00 40.50 40.50 40.00 40.00 40.00 40.25 12000 4.83 3 6000 50.00
GICRE EQ 10-Mar-2023 145.05 143.60 144.70 141.75 142.95 142.70 142.76 580889 829.30 5102 201995 34.77
GILLANDERS EQ 10-Mar-2023 64.90 66.45 66.45 63.15 63.60 63.60 64.02 19287 12.35 241 15768 81.75
GILLETTE EQ 10-Mar-2023 4623.20 4601.00 4624.95 4590.00 4595.00 4593.95 4597.76 3414 156.97 1251 2673 78.30
GILT5YBEES EQ 10-Mar-2023 50.72 50.72 50.90 50.69 50.89 50.85 50.82 419677 213.29 1081 339884 80.99
GINNIFILA EQ 10-Mar-2023 22.95 22.45 23.65 22.25 23.35 23.00 22.75 43832 9.97 259 35068 80.01
GIPCL EQ 10-Mar-2023 79.60 79.45 79.55 78.55 78.80 78.80 78.99 125456 99.09 1222 75671 60.32
GKWLIMITED EQ 10-Mar-2023 498.20 504.30 505.00 498.25 504.85 500.55 502.80 151 0.76 38 123 81.46
GLAND EQ 10-Mar-2023 1236.65 1236.65 1261.40 1175.00 1189.80 1189.55 1199.79 604825 7256.64 32909 321833 53.21
GLAXO EQ 10-Mar-2023 1296.55 1293.00 1306.55 1283.95 1293.00 1297.55 1292.01 12607 162.88 1917 6239 49.49
GLENMARK EQ 10-Mar-2023 425.05 424.00 430.80 419.20 430.80 428.65 425.40 1414444 6017.00 22281 654508 46.27
GLOBAL EQ 10-Mar-2023 187.25 187.00 189.00 183.80 186.80 187.35 186.69 29590 55.24 1445 19103 64.56
GLOBALVECT EQ 10-Mar-2023 57.65 57.60 59.30 56.05 58.50 58.10 58.09 56737 32.96 680 25605 45.13
GLOBE EQ 10-Mar-2023 3.10 3.05 3.15 2.95 2.95 3.00 3.03 993491 30.14 856 898131 90.40
GLOBUSSPR EQ 10-Mar-2023 842.15 841.00 845.00 817.10 825.50 823.85 831.12 37016 307.65 3164 17067 46.11
GLS EQ 10-Mar-2023 387.50 399.00 399.00 387.00 393.50 390.95 390.83 144535 564.89 4187 100994 69.88
GMBREW EQ 10-Mar-2023 560.70 560.05 585.00 555.65 577.65 572.65 574.51 53712 308.58 3516 29850 55.57
GMDCLTD EQ 10-Mar-2023 143.65 142.40 143.30 140.65 142.25 142.45 142.13 696251 989.59 6706 274225 39.39
GMMPFAUDLR EQ 10-Mar-2023 1561.55 1556.00 1573.00 1550.00 1565.00 1567.65 1564.27 29393 459.79 5198 12658 43.06
GMRINFRA EQ 10-Mar-2023 39.05 38.80 39.65 38.60 39.45 39.45 39.35 8699641 3423.30 11962 3366697 38.70
GMRP&UI EQ 10-Mar-2023 18.45 18.35 18.40 18.10 18.25 18.15 18.21 445124 81.05 1588 325981 73.23
GNA EQ 10-Mar-2023 914.10 904.95 935.00 901.65 921.00 916.55 919.98 54156 498.23 4933 18096 33.41
GNFC EQ 10-Mar-2023 558.40 550.95 552.00 542.00 544.30 545.00 545.91 909017 4962.43 14373 265760 29.24
GOACARBON EQ 10-Mar-2023 457.15 452.00 453.90 445.45 449.00 447.10 449.11 20810 93.46 1037 12367 59.43
GOCLCORP EQ 10-Mar-2023 337.80 342.90 345.10 332.60 343.00 342.75 340.69 17289 58.90 869 14244 82.39
GOCOLORS EQ 10-Mar-2023 967.55 960.00 972.00 937.45 964.10 960.45 949.42 43818 416.02 5728 21629 49.36
GODFRYPHLP EQ 10-Mar-2023 1988.65 1977.75 1977.80 1900.00 1911.00 1915.45 1936.75 85664 1659.10 9812 19441 22.69
GODHA EQ 10-Mar-2023 1.25 1.20 1.25 1.20 1.20 1.20 1.20 5615789 67.61 3227 3344036 59.55
GODREJAGRO EQ 10-Mar-2023 440.05 439.90 442.30 435.30 439.15 437.40 439.20 67861 298.05 2707 42269 62.29
GODREJCP EQ 10-Mar-2023 904.55 895.00 919.85 894.20 916.00 916.35 911.08 1259736 11477.21 46692 711987 56.52
GODREJIND EQ 10-Mar-2023 424.30 425.05 425.95 420.30 421.00 421.75 423.18 143706 608.14 3926 103163 71.79
GODREJPROP EQ 10-Mar-2023 1167.60 1155.00 1170.00 1147.50 1161.05 1162.00 1158.00 236399 2737.51 10806 92071 38.95
GOENKA BZ 10-Mar-2023 1.05 1.05 1.05 1.00 1.05 1.00 1.02 151935 1.55 140 - -
GOKEX EQ 10-Mar-2023 393.15 391.05 396.75 383.20 385.65 385.95 389.73 561701 2189.12 24951 245647 43.73
GOKUL EQ 10-Mar-2023 32.75 32.60 33.70 32.20 33.40 33.40 33.22 79261 26.33 795 40271 50.81
GOKULAGRO EQ 10-Mar-2023 112.35 112.00 114.25 110.55 111.25 111.10 111.51 93794 104.59 3205 43662 46.55
GOLDBEES EQ 10-Mar-2023 47.07 47.18 47.71 47.18 47.43 47.43 47.42 3009916 1427.41 17783 1869839 62.12
GOLDENTOBC BZ 10-Mar-2023 54.70 55.80 57.40 54.70 56.70 56.70 56.38 1022 0.58 48 - -
GOLDIAM EQ 10-Mar-2023 141.35 140.90 140.90 137.15 138.00 137.90 138.43 218192 302.04 3307 134452 61.62
GOLDSHARE EQ 10-Mar-2023 47.20 47.75 47.75 47.25 47.45 47.50 47.38 168565 79.86 382 108698 64.48
GOLDTECH EQ 10-Mar-2023 50.95 50.95 53.45 50.00 53.45 52.75 51.78 30829 15.96 451 23880 77.46
GOODLUCK EQ 10-Mar-2023 469.70 470.00 470.00 451.15 459.95 458.20 459.88 100945 464.22 3039 58366 57.82
GOODYEAR EQ 10-Mar-2023 1061.60 1061.60 1075.00 1055.00 1074.00 1068.90 1064.05 6861 73.00 771 4615 67.26
GOYALALUM BE 10-Mar-2023 292.45 295.00 295.00 293.00 294.45 294.40 293.92 92529 271.96 897 - -
GPIL EQ 10-Mar-2023 377.50 375.00 379.35 371.25 373.00 373.40 374.77 159872 599.16 5343 73321 45.86
GPPL EQ 10-Mar-2023 109.65 108.10 111.40 105.65 109.45 109.65 109.03 2206949 2406.19 13851 864410 39.17
GPTINFRA EQ 10-Mar-2023 48.75 49.00 49.35 48.20 48.60 48.85 48.69 10100 4.92 277 6724 66.57
GRANULES EQ 10-Mar-2023 292.40 289.30 290.90 278.45 283.40 283.85 282.44 1062292 3000.32 20004 278971 26.26
GRAPHITE EQ 10-Mar-2023 300.10 298.00 299.00 293.30 297.00 295.55 295.49 307686 909.19 7148 125660 40.84
GRASIM EQ 10-Mar-2023 1601.25 1585.00 1606.75 1583.15 1594.95 1595.90 1595.01 456771 7285.55 22729 174812 38.27
GRAUWEIL EQ 10-Mar-2023 105.65 104.70 105.00 102.50 104.35 103.70 103.71 448139 464.77 4360 176936 39.48
GRAVITA EQ 10-Mar-2023 474.95 471.00 476.90 462.40 473.00 472.40 470.41 120872 568.59 8358 31163 25.78
GRCL SM 10-Mar-2023 35.60 35.60 37.90 35.10 37.90 36.55 35.73 24000 8.57 6 12000 50.00
GREAVESCOT EQ 10-Mar-2023 126.15 126.10 126.60 124.85 125.45 125.05 125.39 695595 872.19 8194 382869 55.04
GREENLAM EQ 10-Mar-2023 315.05 307.00 321.70 307.00 321.70 315.90 314.53 17024 53.55 697 13118 77.06
GREENPANEL EQ 10-Mar-2023 285.30 284.25 292.30 280.00 291.70 289.35 287.63 251059 722.11 15056 138165 55.03
GREENPLY EQ 10-Mar-2023 146.95 147.65 147.70 142.50 143.75 143.65 143.89 95813 137.87 2104 45086 47.06
GREENPOWER EQ 10-Mar-2023 9.15 9.10 9.40 9.00 9.05 9.10 9.19 3291418 302.60 3329 1571308 47.74
GRINDWELL EQ 10-Mar-2023 1809.50 1800.00 1830.00 1789.75 1830.00 1825.20 1817.41 50488 917.57 10290 32329 64.03
GRINFRA EQ 10-Mar-2023 1067.20 1058.25 1073.80 1033.45 1045.45 1045.10 1049.32 32487 340.89 3929 8520 26.23
GRMOVER EQ 10-Mar-2023 282.10 283.80 285.00 254.05 260.55 261.10 270.17 450409 1216.86 9709 145260 32.25
GROBTEA EQ 10-Mar-2023 814.10 801.15 827.00 801.05 807.00 807.00 818.11 200 1.64 37 171 85.50
GRPLTD BE 10-Mar-2023 2818.00 2845.00 2850.00 2750.00 2810.00 2809.80 2821.61 297 8.38 63 - -
GRSE EQ 10-Mar-2023 430.50 426.20 429.85 419.00 429.85 425.10 422.96 189821 802.87 7357 76613 40.36
GRWRHITECH EQ 10-Mar-2023 610.40 612.00 612.00 604.00 610.00 609.75 607.41 9046 54.95 1119 5827 64.42
GSCLCEMENT EQ 10-Mar-2023 33.60 33.60 33.95 33.30 33.70 33.70 33.64 19148 6.44 248 13636 71.21
GSFC EQ 10-Mar-2023 128.00 127.00 128.40 126.30 126.85 126.70 127.04 1124075 1428.01 12028 587893 52.30
GSPL EQ 10-Mar-2023 289.40 288.00 288.05 279.55 284.45 281.80 281.61 502253 1414.37 14314 208383 41.49
GSS EQ 10-Mar-2023 217.65 217.75 221.00 215.00 218.20 218.25 218.42 47733 104.26 1479 32662 68.43
GSTL SM 10-Mar-2023 138.40 137.50 137.50 132.05 132.10 133.45 134.35 22000 29.56 10 20000 90.91
GTL EQ 10-Mar-2023 5.60 5.60 5.65 5.55 5.60 5.60 5.60 351287 19.68 856 200445 57.06
GTLINFRA EQ 10-Mar-2023 0.85 0.85 0.85 0.80 0.85 0.80 0.82 9583397 78.84 10691 4966288 51.82
GTPL EQ 10-Mar-2023 112.80 114.00 114.00 111.70 112.25 112.05 112.11 52454 58.81 665 41125 78.40
GUFICBIO EQ 10-Mar-2023 208.70 206.60 209.05 204.50 205.80 205.25 206.37 33249 68.61 1806 20046 60.29
GUJALKALI EQ 10-Mar-2023 643.80 641.80 642.40 632.80 638.00 639.35 638.67 45932 293.36 2541 20415 44.45
GUJAPOLLO EQ 10-Mar-2023 202.95 201.20 204.75 196.35 196.35 198.10 201.21 4599 9.25 611 1599 34.77
GUJGASLTD EQ 10-Mar-2023 514.00 508.60 514.00 501.15 511.00 510.20 508.71 603399 3069.54 21787 189039 31.33
GUJRAFFIA BE 10-Mar-2023 26.50 27.45 27.45 26.00 26.10 26.15 26.77 271 0.07 9 - -
GULFOILLUB EQ 10-Mar-2023 418.10 419.95 420.00 413.00 418.00 415.40 416.70 18347 76.45 803 13242 72.18
GULFPETRO EQ 10-Mar-2023 39.00 38.60 38.60 36.90 37.20 37.15 37.71 235200 88.70 3518 74861 31.83
GULPOLY EQ 10-Mar-2023 238.00 236.70 237.50 227.65 232.20 228.65 231.16 32386 74.86 1485 24050 74.26
GVKPIL EQ 10-Mar-2023 2.75 2.75 2.80 2.70 2.80 2.75 2.75 1618679 44.47 1468 871902 53.87
HAL EQ 10-Mar-2023 2862.70 2854.95 2913.40 2814.45 2855.00 2849.30 2866.39 1560682 44735.22 81432 240129 15.39
HAPPSTMNDS EQ 10-Mar-2023 848.35 840.00 847.35 835.05 843.70 842.25 840.75 185104 1556.26 13466 85917 46.42
HARDWYN EQ 10-Mar-2023 297.40 301.00 301.00 291.10 298.30 297.00 295.92 2375 7.03 371 1068 44.97
HARIOMPIPE EQ 10-Mar-2023 446.70 444.80 451.35 438.60 445.00 444.20 446.55 168058 750.46 7761 61150 36.39
HARRMALAYA EQ 10-Mar-2023 122.05 121.50 133.00 120.00 123.60 124.00 126.33 115985 146.52 3403 30804 26.56
HARSHA EQ 10-Mar-2023 346.00 342.00 348.40 340.15 345.00 343.50 344.28 98312 338.47 9134 30900 31.43
HATHWAY EQ 10-Mar-2023 15.15 15.10 15.10 14.90 15.05 15.00 15.01 1351998 202.97 2224 742506 54.92
HATSUN EQ 10-Mar-2023 890.85 890.85 890.85 880.00 880.15 882.35 883.42 5618 49.63 923 2364 42.08
HAVELLS EQ 10-Mar-2023 1210.20 1204.15 1218.80 1191.20 1218.55 1215.80 1207.39 355348 4290.43 20625 129371 36.41
HAVISHA BE 10-Mar-2023 1.85 1.80 1.85 1.75 1.85 1.80 1.79 15920 0.28 58 - -
HBANKETF EQ 10-Mar-2023 415.68 410.94 411.01 406.75 407.50 408.12 408.07 4227 17.25 239 3363 79.56
HBLPOWER EQ 10-Mar-2023 104.20 103.65 105.90 102.25 104.90 104.85 104.18 2040521 2125.72 12150 604649 29.63
HBSL EQ 10-Mar-2023 47.05 47.00 48.15 46.00 46.95 47.00 46.94 3037 1.43 114 1388 45.70
HCC EQ 10-Mar-2023 15.35 15.10 16.20 15.05 15.65 15.65 15.72 33662183 5293.19 16668 10409312 30.92
HCG EQ 10-Mar-2023 278.15 278.15 280.00 276.00 279.50 278.10 278.07 23492 65.32 1312 15092 64.24
HCL-INSYS EQ 10-Mar-2023 13.85 13.80 14.20 13.70 13.85 13.80 13.83 282398 39.04 985 154717 54.79
HCLTECH EQ 10-Mar-2023 1116.65 1105.00 1118.15 1105.00 1114.00 1116.30 1112.07 1193681 13274.63 74665 728776 61.05
HDFC EQ 10-Mar-2023 2667.10 2648.00 2649.95 2588.10 2612.00 2608.90 2608.80 4394741 114650.21 161736 2530409 57.58
HDFC W3 10-Mar-2023 567.20 545.00 551.55 510.50 525.00 522.60 521.20 105600 550.39 147 64200 60.80
HDFCAMC EQ 10-Mar-2023 1783.25 1775.00 1778.85 1750.50 1757.00 1757.35 1761.54 241559 4255.17 21967 109243 45.22
HDFCBANK EQ 10-Mar-2023 1630.70 1610.45 1613.75 1585.00 1588.10 1588.65 1594.45 13693500 218335.68 216265 3755232 27.42
HDFCBSE500 EQ 10-Mar-2023 23.16 23.11 23.39 23.11 23.23 23.23 23.28 1626 0.38 31 1344 82.66
HDFCGROWTH EQ 10-Mar-2023 86.44 86.04 86.43 85.13 85.60 85.96 85.72 564 0.48 54 229 40.60
HDFCLIFE EQ 10-Mar-2023 491.25 487.55 491.15 484.20 490.50 490.25 488.05 2383642 11633.25 90362 1374925 57.68
HDFCLOWVOL EQ 10-Mar-2023 130.99 129.90 130.80 128.80 130.80 130.80 130.17 26 0.03 8 12 46.15
HDFCMFGETF EQ 10-Mar-2023 48.64 49.03 49.03 48.73 49.00 48.95 48.92 294857 144.26 1313 222698 75.53
HDFCMID150 EQ 10-Mar-2023 116.99 116.31 116.31 114.30 115.25 115.47 115.37 1680 1.94 53 863 51.37
HDFCMOMENT EQ 10-Mar-2023 187.00 186.49 186.65 183.10 183.25 184.70 185.73 612 1.14 42 297 48.53
HDFCNEXT50 EQ 10-Mar-2023 382.55 381.82 384.27 380.10 384.08 384.25 382.05 819 3.13 34 742 90.60
HDFCNIF100 EQ 10-Mar-2023 174.31 174.30 174.90 172.99 174.48 173.02 173.55 521 0.90 45 312 59.88
HDFCNIFETF EQ 10-Mar-2023 191.29 190.01 190.01 188.02 189.00 188.96 188.80 72164 136.25 836 44017 61.00
HDFCNIFIT EQ 10-Mar-2023 298.77 297.34 297.78 294.51 297.00 294.97 295.66 733 2.17 52 322 43.93
HDFCPVTBAN EQ 10-Mar-2023 215.55 209.30 209.92 205.42 209.92 209.92 207.50 2071 4.30 76 930 44.91
HDFCQUAL EQ 10-Mar-2023 38.16 37.80 38.60 37.80 38.01 38.01 38.03 2043 0.78 32 1950 95.45
HDFCSENETF EQ 10-Mar-2023 652.60 650.00 650.00 640.11 645.50 644.68 643.67 19891 128.03 557 6631 33.34
HDFCSILVER EQ 10-Mar-2023 61.04 61.58 61.58 60.89 61.45 61.44 61.16 92687 56.68 339 85856 92.63
HDFCSML250 EQ 10-Mar-2023 92.43 92.17 92.70 91.21 91.35 91.61 91.59 3992 3.66 117 3162 79.21
HDFCVALUE EQ 10-Mar-2023 94.40 93.87 94.58 92.47 94.58 94.45 93.45 1645 1.54 49 1148 69.79
HDIL BZ 10-Mar-2023 3.80 3.85 3.90 3.75 3.90 3.85 3.85 192920 7.43 374 - -
HEADSUP EQ 10-Mar-2023 13.85 14.30 14.30 13.70 13.90 13.85 13.82 77921 10.77 629 14449 18.54
HEALTHY EQ 10-Mar-2023 7.55 7.55 7.62 7.46 7.62 7.55 7.50 68778 5.16 329 52411 76.20
HECPROJECT EQ 10-Mar-2023 29.70 29.95 30.85 29.95 30.00 30.20 30.48 630 0.19 15 331 52.54
HEG EQ 10-Mar-2023 1012.30 1004.10 1008.85 989.00 1005.55 1005.45 1001.71 94327 944.88 5965 42773 45.35
HEIDELBERG EQ 10-Mar-2023 170.75 171.00 171.40 168.65 170.30 169.75 169.90 42763 72.66 1591 21294 49.80
HEMIPROP EQ 10-Mar-2023 93.90 93.25 95.45 92.80 93.65 93.65 94.02 393949 370.38 3899 224647 57.02
HERANBA EQ 10-Mar-2023 324.85 321.30 325.75 321.00 321.15 322.60 323.03 41675 134.62 1666 26742 64.17
HERCULES EQ 10-Mar-2023 208.10 207.00 211.50 204.50 210.00 209.20 208.91 37602 78.55 1804 21632 57.53
HERITGFOOD EQ 10-Mar-2023 142.00 143.40 143.75 141.15 143.00 143.00 142.77 92049 131.42 2610 55580 60.38
HEROMOTOCO EQ 10-Mar-2023 2443.80 2417.00 2443.80 2405.30 2439.70 2440.30 2431.85 224485 5459.13 20068 108882 48.50
HESTERBIO EQ 10-Mar-2023 1736.95 1723.85 1737.95 1680.55 1706.25 1709.35 1712.52 8271 141.64 932 6087 73.59
HEUBACHIND EQ 10-Mar-2023 319.55 321.15 321.15 315.15 315.80 316.25 316.73 10325 32.70 527 7278 70.49
HEXATRADEX EQ 10-Mar-2023 151.00 152.30 153.45 150.30 153.45 153.25 152.60 2431 3.71 130 1686 69.35
HFCL EQ 10-Mar-2023 68.75 68.25 68.70 67.15 67.35 67.35 67.91 3253317 2209.32 12116 1294205 39.78
HGINFRA EQ 10-Mar-2023 785.40 777.75 800.00 766.80 790.00 790.00 790.97 220952 1747.67 10604 102158 46.24
HGS EQ 10-Mar-2023 1184.75 1178.00 1178.00 1143.10 1152.00 1150.85 1157.20 63311 732.63 6136 35413 55.93
HIKAL EQ 10-Mar-2023 304.95 302.00 303.90 295.70 296.00 297.95 299.79 115431 346.05 3826 63224 54.77
HIL EQ 10-Mar-2023 2318.60 2286.00 2337.00 2266.05 2300.00 2300.25 2313.96 12757 295.19 2072 7508 58.85
HILTON BE 10-Mar-2023 113.45 113.45 114.00 109.00 113.80 113.55 112.11 45785 51.33 382 - -
HIMATSEIDE EQ 10-Mar-2023 83.30 82.90 84.95 82.10 84.00 83.95 83.82 368555 308.94 7679 214356 58.16
HINDALCO EQ 10-Mar-2023 408.85 403.00 409.50 395.40 406.20 405.65 404.89 5239128 21212.51 69010 1195876 22.83
HINDCOMPOS EQ 10-Mar-2023 268.50 265.50 272.45 264.05 272.00 271.75 269.86 1197 3.23 135 745 62.24
HINDCON EQ 10-Mar-2023 88.60 86.10 88.50 85.65 88.00 86.90 86.79 9688 8.41 225 7322 75.58
HINDCOPPER EQ 10-Mar-2023 102.15 101.30 101.55 99.55 100.80 100.70 100.63 1907885 1919.90 11173 539921 28.30
HINDMOTORS EQ 10-Mar-2023 15.15 15.15 15.60 14.85 14.90 14.95 15.10 470737 71.10 3380 303859 64.55
HINDOILEXP EQ 10-Mar-2023 136.70 136.00 141.30 136.00 138.00 137.90 138.77 514937 714.58 7301 217832 42.30
HINDPETRO EQ 10-Mar-2023 226.85 225.95 231.25 223.85 229.60 229.70 228.76 2956753 6763.90 29831 1053379 35.63
HINDUNILVR EQ 10-Mar-2023 2461.40 2450.00 2470.50 2445.10 2461.65 2465.45 2461.96 772024 19006.92 68390 489893 63.46
HINDWAREAP EQ 10-Mar-2023 361.75 366.95 368.35 350.80 353.10 356.95 355.82 138973 494.49 8549 69280 49.85
HINDZINC EQ 10-Mar-2023 311.65 311.00 311.90 303.70 303.80 304.40 306.65 687462 2108.13 22727 452817 65.87
HIRECT EQ 10-Mar-2023 196.30 208.95 232.50 199.00 215.00 215.55 221.24 172780 382.26 6175 35690 20.66
HISARMETAL EQ 10-Mar-2023 143.75 142.00 145.40 139.55 141.40 142.05 142.40 20187 28.75 1063 11315 56.05
HITECH EQ 10-Mar-2023 895.10 889.80 903.40 876.60 890.00 891.10 893.48 49663 443.73 2949 25817 51.98
HITECHCORP EQ 10-Mar-2023 197.05 197.00 198.00 193.15 194.00 194.00 195.59 7056 13.80 196 5784 81.97
HITECHGEAR EQ 10-Mar-2023 259.55 258.25 261.25 254.00 255.40 256.35 256.55 3622 9.29 176 2938 81.12
HLEGLAS EQ 10-Mar-2023 525.65 516.00 530.80 514.90 523.90 524.60 522.09 36631 191.25 7234 16012 43.71
HLVLTD EQ 10-Mar-2023 10.55 10.25 10.50 10.25 10.35 10.35 10.36 149562 15.50 409 110178 73.67
HMT BZ 10-Mar-2023 26.20 26.90 26.90 25.30 25.70 26.00 26.27 10294 2.70 50 - -
HMVL EQ 10-Mar-2023 50.65 50.70 54.30 50.40 52.85 52.50 52.53 138357 72.68 1428 91161 65.89
HNDFDS EQ 10-Mar-2023 551.20 559.95 559.95 544.95 546.00 545.90 548.88 24632 135.20 2316 19072 77.43
HNGSNGBEES EQ 10-Mar-2023 287.54 285.99 286.00 280.00 284.80 285.03 283.87 27547 78.20 924 18723 67.97
HOMEFIRST EQ 10-Mar-2023 680.25 679.95 686.80 666.85 676.10 678.10 677.98 321214 2177.75 18144 83929 26.13
HOMESFY SM 10-Mar-2023 428.65 407.25 430.00 407.25 430.00 430.00 423.27 5400 22.86 8 4200 77.78
HONAUT EQ 10-Mar-2023 35842.60 35785.00 35889.95 35123.95 35421.00 35571.05 35515.43 3844 1365.21 1861 1414 36.78
HONDAPOWER EQ 10-Mar-2023 2028.25 2028.25 2028.25 1961.50 1977.00 1974.10 1984.90 14026 278.40 3070 5567 39.69
HOVS EQ 10-Mar-2023 42.30 43.25 43.30 41.25 42.00 41.60 41.93 1135 0.48 90 565 49.78
HPAL EQ 10-Mar-2023 364.50 356.00 372.75 356.00 364.40 366.95 364.63 136592 498.05 9710 35714 26.15
HPIL BE 10-Mar-2023 84.50 84.95 85.10 82.00 84.95 84.95 84.53 460 0.39 21 - -
HPL EQ 10-Mar-2023 86.30 86.00 87.20 85.15 85.95 86.15 86.44 85111 73.57 1979 41822 49.14
HSCL EQ 10-Mar-2023 88.25 87.00 91.35 86.75 90.75 91.05 89.92 2685037 2414.35 12115 963043 35.87
HTMEDIA EQ 10-Mar-2023 18.30 18.15 18.45 17.90 18.15 18.10 18.15 323583 58.73 739 229853 71.03
HUBTOWN EQ 10-Mar-2023 38.75 38.70 39.10 37.80 38.35 38.10 38.32 81135 31.09 632 42163 51.97
HUDCO EQ 10-Mar-2023 49.05 48.45 48.75 47.00 47.70 47.60 47.94 4009558 1922.30 12010 1411931 35.21
HUDCO N2 10-Mar-2023 1094.00 1094.00 1104.99 1094.00 1104.99 1104.99 1099.41 2261 24.86 11 2261 100.00
HUDCO N8 10-Mar-2023 1135.00 1135.00 1135.00 1135.00 1135.00 1135.00 1135.00 260 2.95 7 260 100.00
HUDCO N9 10-Mar-2023 1149.99 1147.10 1147.10 1146.02 1146.07 1146.09 1146.16 354 4.06 8 354 100.00
HUDCO ND 10-Mar-2023 1180.20 1180.20 1191.00 1180.00 1190.00 1190.00 1188.92 694 8.25 16 654 94.24
HUDCO NE 10-Mar-2023 1318.00 1318.00 1340.00 1318.00 1332.98 1327.64 1327.74 1014 13.46 14 1001 98.72
HUHTAMAKI EQ 10-Mar-2023 199.40 198.40 200.45 197.05 198.60 199.00 198.88 21860 43.48 566 6153 28.15
HYBRIDFIN EQ 10-Mar-2023 9.25 8.90 9.25 8.90 8.90 8.90 9.07 2075 0.19 21 1639 78.99
IBMFNIFTY EQ 10-Mar-2023 186.29 185.59 186.00 182.21 183.80 182.21 183.16 459 0.84 72 374 81.48
IBREALEST EQ 10-Mar-2023 63.90 63.00 63.85 62.20 63.20 63.00 63.01 5959009 3755.05 13877 2520591 42.30
IBUCCREDIT N7 10-Mar-2023 985.00 985.00 985.00 984.00 984.00 984.00 984.89 452 4.45 5 452 100.00
IBUCCREDIT ND 10-Mar-2023 935.00 935.00 935.00 935.00 935.00 935.00 935.00 16 0.15 1 16 100.00
IBUCCREDIT NO 10-Mar-2023 970.00 970.00 970.00 950.00 970.00 970.00 965.40 385 3.72 15 291 75.58
IBULHSGFIN EQ 10-Mar-2023 110.00 108.90 109.05 106.05 108.10 108.00 107.92 5353640 5777.78 22788 979022 18.29
IBULHSGFIN NA 10-Mar-2023 965.00 960.00 960.00 960.00 960.00 960.00 960.00 245 2.35 2 245 100.00
IBULHSGFIN NH 10-Mar-2023 1021.00 1021.05 1021.05 1021.05 1021.05 1021.05 1021.05 16 0.16 1 16 100.00
IBULHSGFIN NN 10-Mar-2023 990.00 990.00 990.00 990.00 990.00 990.00 990.00 10 0.10 1 10 100.00
IBULHSGFIN NT 10-Mar-2023 965.00 978.00 978.00 978.00 978.00 978.00 2 0.02 1 2 100.00
IBULHSGFIN YR 10-Mar-2023 1008.90 1008.00 1008.00 1008.00 1008.00 1008.00 1008.00 1 0.01 1 1 100.00
IBULHSGFIN YT 10-Mar-2023 949.50 947.80 947.80 947.80 947.80 947.80 80 0.76 1 80 100.00
IBULHSGFIN YV 10-Mar-2023 989.55 995.55 995.55 995.55 995.55 995.55 995.55 10 0.10 1 10 100.00
IBULHSGFIN YX 10-Mar-2023 980.00 980.00 980.00 980.00 980.00 980.00 980.00 10 0.10 1 10 100.00
IBULHSGFIN ZF 10-Mar-2023 970.00 910.10 910.15 910.10 910.15 910.15 910.13 20 0.18 2 10 50.00
ICDSLTD BE 10-Mar-2023 21.75 21.45 21.95 20.80 21.85 21.85 21.65 1797 0.39 22 - -
ICEMAKE EQ 10-Mar-2023 287.00 287.00 290.85 282.80 286.80 286.95 287.03 16039 46.04 630 11477 71.56
ICICI500 EQ 10-Mar-2023 24.78 24.77 24.97 24.50 24.50 24.52 24.55 84619 20.77 405 40809 48.23
ICICI5GSEC EQ 10-Mar-2023 51.20 51.30 51.35 50.85 50.85 50.85 51.17 195 0.10 7 125 64.10
ICICIALPLV EQ 10-Mar-2023 171.57 171.99 171.99 169.32 170.66 170.68 170.87 63016 107.67 475 61663 97.85
ICICIAUTO EQ 10-Mar-2023 129.38 129.96 129.96 128.24 128.87 128.76 128.73 5661 7.29 196 4110 72.60
ICICIB22 EQ 10-Mar-2023 60.03 59.70 60.50 59.16 59.67 59.58 59.59 77722 46.31 1701 50888 65.47
ICICIBANK EQ 10-Mar-2023 855.95 844.70 845.35 836.25 842.15 842.65 842.84 17273189 145585.64 222667 6890905 39.89
ICICIBANKN EQ 10-Mar-2023 41.31 41.20 41.20 40.47 40.66 40.64 40.64 1169471 475.30 690 1156893 98.92
ICICIBANKP EQ 10-Mar-2023 208.22 206.57 206.60 204.08 204.25 204.53 204.79 27822 56.98 327 16732 60.14
ICICICOMMO EQ 10-Mar-2023 55.68 55.40 55.43 55.10 55.10 55.13 55.31 1145 0.63 27 863 75.37
ICICICONSU EQ 10-Mar-2023 73.07 72.95 73.05 71.98 72.65 72.72 72.63 1451 1.05 61 1270 87.53
ICICIFIN EQ 10-Mar-2023 16.15 16.20 16.20 15.81 15.91 15.90 15.99 30692 4.91 132 22874 74.53
ICICIFMCG EQ 10-Mar-2023 465.75 468.89 468.89 461.06 466.96 466.22 464.95 4360 20.27 150 3592 82.39
ICICIGI EQ 10-Mar-2023 1084.05 1079.00 1085.00 1072.10 1075.00 1075.15 1076.71 364757 3927.38 21053 210799 57.79
ICICIGOLD EQ 10-Mar-2023 48.48 47.05 48.96 47.05 48.67 48.72 48.75 163865 79.89 5400 111200 67.86
ICICIINFRA EQ 10-Mar-2023 52.71 53.00 53.80 52.00 52.36 52.34 52.63 3832 2.02 64 2427 63.34
ICICILIQ EQ 10-Mar-2023 999.99 1000.00 1000.01 999.71 1000.00 999.99 1000.00 623181 6231.81 673 449359 72.11
ICICILOVOL EQ 10-Mar-2023 140.40 141.48 141.48 136.20 139.75 139.83 139.98 67943 95.10 747 64696 95.22
ICICIM150 EQ 10-Mar-2023 119.03 118.37 118.37 117.40 118.33 118.10 117.94 22775 26.86 604 18414 80.85
ICICIMCAP EQ 10-Mar-2023 95.36 94.73 94.73 93.74 94.70 94.67 94.22 14481 13.64 371 9247 63.86
ICICIMOM30 EQ 10-Mar-2023 18.97 18.88 18.90 18.65 18.73 18.74 18.68 137926 25.76 110 116305 84.32
ICICINF100 EQ 10-Mar-2023 190.69 190.70 190.70 187.08 188.50 188.42 188.60 8287 15.63 510 6802 82.08
ICICINIFTY EQ 10-Mar-2023 191.57 190.99 190.99 188.85 189.60 189.61 189.62 616731 1169.45 6643 495894 80.41
ICICINV20 EQ 10-Mar-2023 102.04 102.44 102.44 101.01 102.15 101.99 101.61 17900 18.19 1010 9398 52.50
ICICINXT50 EQ 10-Mar-2023 39.54 39.78 39.78 39.01 39.39 39.30 39.28 98105 38.53 1351 53990 55.03
ICICIPHARM EQ 10-Mar-2023 75.55 75.51 75.51 74.76 75.29 75.26 75.14 19201 14.43 299 14514 75.59
ICICIPRULI EQ 10-Mar-2023 397.60 394.05 396.20 390.15 394.60 394.00 392.78 1180810 4637.96 29963 765157 64.80
ICICISENSX EQ 10-Mar-2023 660.99 658.99 658.99 650.00 653.29 653.10 652.42 3470 22.64 289 3019 87.00
ICICISILVE EQ 10-Mar-2023 63.49 63.44 63.64 63.09 63.50 63.62 63.36 574960 364.28 1304 531901 92.51
ICICITECH EQ 10-Mar-2023 30.97 30.97 30.97 30.47 30.65 30.67 30.52 2272362 693.51 1619 2093404 92.12
ICIL EQ 10-Mar-2023 135.45 135.10 136.40 133.45 134.45 134.35 135.13 57762 78.05 1638 29065 50.32
ICRA EQ 10-Mar-2023 4664.20 4664.00 4799.00 4620.00 4625.05 4656.30 4704.86 6369 299.65 2103 2696 42.33
IDBI EQ 10-Mar-2023 48.40 48.00 48.20 47.45 47.65 47.70 47.80 4682132 2238.11 16110 1879857 40.15
IDBIGOLD EQ 10-Mar-2023 5038.60 5076.60 5105.00 5076.60 5104.95 5104.95 5095.89 58 2.96 38 30 51.72
IDEA EQ 10-Mar-2023 6.85 6.85 6.85 6.70 6.80 6.75 6.77 49809823 3373.75 53469 20331184 40.82
IDFC EQ 10-Mar-2023 80.30 79.70 79.85 77.90 78.45 78.25 78.83 4114326 3243.36 19876 1453337 35.32
IDFCFIRSTB EQ 10-Mar-2023 57.20 56.80 56.85 55.80 56.20 56.10 56.17 17833800 10017.39 38143 6174252 34.62
IDFNIFTYET EQ 10-Mar-2023 186.08 186.30 186.30 184.28 185.50 185.34 185.15 255 0.47 31 231 90.59
IEL EQ 10-Mar-2023 9.10 9.55 9.55 9.20 9.55 9.55 9.54 533947 50.94 393 437556 81.95
IEX EQ 10-Mar-2023 148.15 145.50 150.20 145.50 149.10 148.90 148.36 5092312 7554.76 39905 1845712 36.25
IFBAGRO EQ 10-Mar-2023 469.50 474.95 474.95 461.00 465.95 464.60 465.58 6412 29.85 261 5725 89.29
IFBIND EQ 10-Mar-2023 838.90 838.00 852.00 832.95 849.00 847.35 845.41 16146 136.50 1620 8153 50.50
IFCI EQ 10-Mar-2023 11.60 11.50 11.75 11.25 11.35 11.40 11.46 9158514 1049.69 4974 2184330 23.85
IFCI NH 10-Mar-2023 1027.38 1027.00 1029.95 1027.00 1029.95 1029.30 1028.84 187 1.92 6 187 100.00
IFCI NL 10-Mar-2023 1011.10 1015.00 1015.00 1015.00 1015.00 1015.00 1015.00 10 0.10 1 10 100.00
IFGLEXPOR EQ 10-Mar-2023 226.90 226.90 228.05 224.30 227.80 226.60 227.05 8526 19.36 269 6866 80.53
IGARASHI EQ 10-Mar-2023 375.50 374.50 382.95 370.65 381.30 380.25 376.75 14920 56.21 1001 9419 63.13
IGL EQ 10-Mar-2023 446.55 443.95 445.45 432.70 444.35 443.90 440.36 1463039 6442.62 29822 621005 42.45
IGPL EQ 10-Mar-2023 424.60 423.90 428.00 412.20 415.80 417.35 420.86 25556 107.55 1188 18395 71.98
IIFCL N4 10-Mar-2023 1285.25 1286.00 1291.99 1285.00 1290.00 1290.00 1288.18 435 5.60 17 433 99.54
IIFL EQ 10-Mar-2023 448.45 443.85 444.70 431.85 434.00 435.90 436.38 397639 1735.22 13709 236932 59.58
IIFL N6 10-Mar-2023 1011.03 1060.00 1065.00 1050.00 1050.00 1050.00 1058.68 341 3.61 15 341 100.00
IIFL NC 10-Mar-2023 1000.05 1009.00 1009.00 1004.00 1004.00 1005.28 1006.85 176 1.77 10 100 56.82
IIFL NE 10-Mar-2023 995.00 982.00 993.90 982.00 989.85 989.08 987.31 512 5.06 19 389 75.98
IIFL NF 10-Mar-2023 995.99 996.00 997.00 995.20 996.00 996.00 996.10 4479 44.62 49 4479 100.00
IIFL NG 10-Mar-2023 1100.00 1117.65 1117.65 1100.00 1100.00 1100.00 1101.60 11 0.12 2 11 100.00
IIFL NJ 10-Mar-2023 1029.00 1015.85 1015.85 1015.85 1015.85 1015.85 1015.85 10 0.10 2 10 100.00
IIFL NL 10-Mar-2023 978.00 973.01 975.00 973.00 975.00 975.00 974.00 300 2.92 3 300 100.00
IIFL NS 10-Mar-2023 980.00 982.90 982.99 977.00 982.99 982.99 978.55 842 8.24 14 841 99.88
IIFL NT 10-Mar-2023 980.00 988.00 988.00 977.00 988.00 985.25 8 0.08 3 8 100.00
IIFLSEC EQ 10-Mar-2023 56.55 55.90 55.90 54.10 54.85 54.45 54.92 283728 155.82 3173 201173 70.90
IIHFL N4 10-Mar-2023 1027.50 1027.00 1027.00 1025.01 1026.01 1026.01 1026.79 622 6.39 6 622 100.00
IIHFL N5 10-Mar-2023 995.50 995.00 998.90 995.00 998.90 998.89 997.76 1493 14.90 23 1437 96.25
IIHFL NC 10-Mar-2023 955.00 960.00 960.00 956.00 960.00 959.98 959.90 305 2.93 25 305 100.00
IIHFL ND 10-Mar-2023 960.88 960.00 960.00 960.00 960.00 960.00 960.00 60 0.58 3 60 100.00
IITL EQ 10-Mar-2023 90.05 90.00 90.00 89.60 89.60 89.60 89.64 1609 1.44 29 1567 97.39
IL&FSENGG BZ 10-Mar-2023 12.70 13.25 13.30 12.50 12.70 12.65 12.83 22220 2.85 54 - -
IL&FSTRANS BZ 10-Mar-2023 3.60 3.65 3.70 3.50 3.50 3.50 3.57 50990 1.82 57 - -
IMAGICAA EQ 10-Mar-2023 51.20 50.90 52.40 50.00 51.05 50.85 51.35 1421459 729.95 7865 690423 48.57
IMFA EQ 10-Mar-2023 329.55 328.25 328.50 319.65 324.00 322.00 323.86 73505 238.05 2404 42668 58.05
IMPAL EQ 10-Mar-2023 729.45 715.65 723.95 702.65 704.05 705.45 711.15 1959 13.93 247 1303 66.51
IMPEXFERRO BE 10-Mar-2023 2.70 2.60 2.70 2.60 2.60 2.60 2.60 35758 0.93 82 - -
INCREDIBLE EQ 10-Mar-2023 20.10 20.10 20.50 19.95 20.30 20.35 20.05 1637 0.33 54 1510 92.24
INDBANK EQ 10-Mar-2023 24.75 24.95 25.10 24.25 24.40 24.45 24.71 79112 19.54 703 50680 64.06
INDHOTEL EQ 10-Mar-2023 321.80 321.50 321.50 313.40 317.55 317.35 316.69 1983100 6280.25 25502 764177 38.53
INDIACEM EQ 10-Mar-2023 200.65 199.40 199.40 195.00 195.90 195.55 196.27 1252606 2458.55 10592 242912 19.39
INDIAGLYCO EQ 10-Mar-2023 621.35 620.00 620.00 593.65 603.50 599.25 603.92 114321 690.41 7577 39555 34.60
INDIAMART EQ 10-Mar-2023 4940.25 4919.95 4919.95 4730.00 4745.00 4755.45 4773.27 114614 5470.84 22286 31718 27.67
INDIANB EQ 10-Mar-2023 285.35 282.85 291.90 277.00 288.75 289.05 284.97 1281800 3652.74 18763 452742 35.32
INDIANCARD EQ 10-Mar-2023 217.15 215.80 219.50 211.70 211.70 212.45 213.90 6636 14.19 418 4679 70.51
INDIANHUME EQ 10-Mar-2023 132.75 132.85 134.70 131.30 133.90 133.80 133.31 15646 20.86 489 9852 62.97
INDIGO EQ 10-Mar-2023 1867.05 1869.95 1893.45 1850.10 1887.00 1889.80 1871.94 336656 6302.00 17719 132874 39.47
INDIGOPNTS EQ 10-Mar-2023 1050.65 1048.05 1049.00 1034.35 1045.85 1042.45 1041.85 53249 554.77 6323 19610 36.83
INDIGRID IV 10-Mar-2023 129.54 128.50 129.70 128.05 128.80 128.81 128.84 434370 559.62 3692 347359 79.97
INDIGRID NB 10-Mar-2023 1030.00 1030.00 1030.00 1030.00 1030.00 1030.00 1030.00 8 0.08 1 8 100.00
INDIGRID NJ 10-Mar-2023 1059.90 1050.00 1065.00 1050.00 1060.00 1060.00 1057.55 1630 17.24 17 1341 82.27
INDIGRID NL 10-Mar-2023 1028.50 1026.80 1026.80 1026.80 1026.80 1026.80 1026.80 160 1.64 4 160 100.00
INDLMETER BZ 10-Mar-2023 4.65 4.60 4.65 4.45 4.45 4.55 4.52 15071 0.68 48 - -
INDNIPPON EQ 10-Mar-2023 347.80 347.80 350.50 341.60 350.50 347.15 345.98 5701 19.72 471 3905 68.50
INDOAMIN EQ 10-Mar-2023 87.80 87.40 88.00 85.25 86.40 86.15 86.50 78313 67.74 1958 45931 58.65
INDOBORAX EQ 10-Mar-2023 116.10 116.10 116.95 113.00 115.25 114.45 114.83 36594 42.02 784 26199 71.59
INDOCO EQ 10-Mar-2023 342.40 342.05 345.75 336.40 338.50 338.30 339.37 73571 249.68 5761 28574 38.84
INDORAMA EQ 10-Mar-2023 44.75 44.50 46.10 44.50 45.55 45.55 45.51 54576 24.84 803 33656 61.67
INDOSTAR BE 10-Mar-2023 137.85 137.80 138.70 132.00 132.80 133.00 134.27 41128 55.22 317 - -
INDOTECH EQ 10-Mar-2023 178.85 180.00 180.30 176.00 179.80 178.25 178.04 6907 12.30 286 5410 78.33
INDOTHAI BE 10-Mar-2023 299.90 298.00 298.00 290.00 290.00 293.05 292.98 1983 5.81 49 - -
INDOWIND EQ 10-Mar-2023 12.85 13.00 13.00 12.40 12.40 12.45 12.56 156293 19.63 826 104527 66.88
INDRAMEDCO BE 10-Mar-2023 83.15 82.75 82.95 80.35 82.40 81.95 81.91 47494 38.90 332 - -
INDSWFTLAB EQ 10-Mar-2023 63.05 63.80 63.80 62.20 63.60 63.15 62.65 11503 7.21 142 9518 82.74
INDSWFTLTD EQ 10-Mar-2023 7.85 8.05 8.05 7.70 7.95 7.90 7.90 60124 4.75 133 54799 91.14
INDTERRAIN EQ 10-Mar-2023 52.45 52.45 53.50 50.65 52.40 52.75 51.95 105197 54.65 1252 59393 56.46
INDUSINDBK EQ 10-Mar-2023 1169.80 1155.10 1162.25 1138.00 1146.00 1144.80 1150.58 3255900 37461.76 121732 1406907 43.21
INDUSTOWER EQ 10-Mar-2023 156.75 156.25 157.15 154.30 155.60 155.30 155.56 2465157 3834.83 21085 732546 29.72
INFIBEAM EQ 10-Mar-2023 16.10 16.05 16.10 15.75 15.90 15.95 15.94 10932114 1742.82 4141 7964286 72.85
INFOBEAN EQ 10-Mar-2023 501.35 513.90 513.90 498.00 503.90 501.75 503.38 12285 61.84 1410 7924 64.50
INFOMEDIA EQ 10-Mar-2023 4.70 4.85 4.85 4.55 4.75 4.55 4.56 1118 0.05 20 1059 94.72
INFRABEES EQ 10-Mar-2023 537.12 534.48 535.26 530.00 535.00 534.70 533.28 1720 9.17 211 1269 73.78
INFY EQ 10-Mar-2023 1480.40 1460.00 1474.30 1457.65 1473.95 1471.55 1467.74 3699580 54300.29 219851 2660153 71.90
INGERRAND EQ 10-Mar-2023 2482.35 2481.95 2495.00 2441.50 2484.95 2478.75 2463.20 10217 251.67 3004 3571 34.95
INNOVATIVE ST 10-Mar-2023 2.80 2.80 2.80 2.80 2.80 2.80 2.80 15000 0.42 4 15000 100.00
INOXGREEN EQ 10-Mar-2023 47.90 46.90 47.60 46.55 46.60 46.85 47.07 398267 187.46 3695 198917 49.95
INOXWIND EQ 10-Mar-2023 117.35 116.95 118.00 113.60 113.95 113.95 115.16 496828 572.13 6046 235791 47.46
INSECTICID EQ 10-Mar-2023 443.05 445.30 448.00 436.05 446.00 443.65 442.07 14332 63.36 1112 7998 55.81
INSPIRISYS EQ 10-Mar-2023 47.95 48.00 48.00 44.35 45.15 45.45 46.36 10337 4.79 268 7152 69.19
INTELLECT EQ 10-Mar-2023 445.75 443.95 443.95 425.10 431.00 429.40 430.81 517095 2227.68 14379 186833 36.13
INTENTECH EQ 10-Mar-2023 66.60 66.10 67.40 66.10 66.30 66.40 66.55 6319 4.21 301 3645 57.68
INTLCONV EQ 10-Mar-2023 54.60 55.35 55.35 53.25 54.30 54.15 54.03 99477 53.75 775 70827 71.20
INVENTURE EQ 10-Mar-2023 1.95 1.95 2.00 1.95 2.00 2.00 1.98 709405 14.03 1232 427977 60.33
IOB EQ 10-Mar-2023 24.90 24.75 24.85 24.25 24.65 24.65 24.51 7366175 1805.65 7518 935220 12.70
IOC EQ 10-Mar-2023 78.70 78.50 79.25 77.50 78.95 78.90 78.57 6305111 4953.76 28724 2657878 42.15
IOLCP EQ 10-Mar-2023 308.10 306.00 307.50 303.30 305.75 305.60 305.10 72332 220.69 3022 36203 50.05
IONEXCHANG EQ 10-Mar-2023 3448.15 3410.25 3468.75 3363.00 3390.00 3394.55 3395.26 19768 671.18 5380 10124 51.21
IPCALAB EQ 10-Mar-2023 800.10 800.05 803.60 791.30 797.65 798.65 797.18 365691 2915.20 8020 280349 76.66
IPL EQ 10-Mar-2023 219.80 219.00 220.95 212.00 213.85 214.60 215.79 116241 250.83 3896 74873 64.41
IPSL SM 10-Mar-2023 87.05 89.00 89.00 87.00 87.00 87.00 87.50 8000 7.00 4 8000 100.00
IRB EQ 10-Mar-2023 29.50 29.40 30.00 29.15 29.55 29.55 29.64 11756817 3484.38 17091 4084030 34.74
IRBINVIT IV 10-Mar-2023 70.96 71.45 72.00 70.80 71.89 71.83 71.71 663126 475.53 5591 581676 87.72
IRCON EQ 10-Mar-2023 54.80 54.20 54.70 53.10 54.30 54.10 53.94 3446958 1859.21 9512 1166999 33.86
IRCTC EQ 10-Mar-2023 615.05 612.80 613.50 604.55 613.00 611.95 608.63 783871 4770.87 32933 363444 46.37
IREDA N2 10-Mar-2023 1229.99 1160.00 1160.00 1160.00 1160.00 1160.00 1160.00 30 0.35 3 30 100.00
IREDA N7 10-Mar-2023 1135.01 1134.00 1139.95 1130.00 1138.79 1138.93 1132.90 759 8.60 8 559 73.65
IRFC EQ 10-Mar-2023 27.85 27.70 28.20 27.55 28.10 28.00 27.91 18602384 5191.12 24669 6328611 34.02
IRFC N2 10-Mar-2023 1122.00 1122.10 1122.10 1121.50 1121.50 1121.50 1121.80 20 0.22 2 10 50.00
IRFC N9 10-Mar-2023 1090.50 1101.15 1101.15 1101.15 1101.15 1101.15 1101.15 60 0.66 2 60 100.00
IRFC NA 10-Mar-2023 1241.90 1231.50 1231.50 1231.50 1231.50 1231.50 1231.50 1 0.01 1 1 100.00
IRFC NE 10-Mar-2023 1244.27 1251.00 1251.00 1251.00 1251.00 1251.00 1251.00 68 0.85 5 68 100.00
IRFC NI 10-Mar-2023 1056.00 1070.00 1070.00 1069.99 1069.99 1069.99 1069.99 40 0.43 2 40 100.00
IRFC NJ 10-Mar-2023 1141.31 1141.11 1141.21 1140.05 1140.05 1140.05 1140.15 401 4.57 8 401 100.00
IRIS EQ 10-Mar-2023 81.95 82.00 82.00 78.15 79.55 79.20 79.48 16189 12.87 606 10840 66.96
IRISDOREME EQ 10-Mar-2023 309.15 317.00 317.00 305.15 306.00 306.55 312.23 14271 44.56 275 941 6.59
ISEC EQ 10-Mar-2023 471.35 464.75 471.00 464.75 467.95 468.65 466.88 196811 918.87 5328 144905 73.63
ISFT EQ 10-Mar-2023 122.70 122.10 122.50 119.55 120.15 120.25 120.84 7438 8.99 915 1071 14.40
ISGEC EQ 10-Mar-2023 493.05 490.80 519.70 483.40 516.00 515.15 509.89 231575 1180.78 13194 114771 49.56
ISHAN SM 10-Mar-2023 27.00 27.85 27.90 27.50 27.50 27.50 27.83 9600 2.67 4 9600 100.00
ISMTLTD EQ 10-Mar-2023 83.80 81.80 88.50 78.75 83.00 83.25 83.37 4757507 3966.46 31043 997837 20.97
ITBEES EQ 10-Mar-2023 31.04 31.14 31.14 30.55 31.08 30.86 30.74 2146238 659.81 11544 1625714 75.75
ITC EQ 10-Mar-2023 387.50 386.95 390.20 383.50 388.20 388.00 387.99 8362265 32444.41 101617 5112164 61.13
ITDC EQ 10-Mar-2023 320.45 319.70 324.45 317.35 321.90 320.90 321.50 22742 73.12 1032 13997 61.55
ITDCEM EQ 10-Mar-2023 112.55 112.50 116.20 111.10 112.95 112.70 113.74 1016810 1156.54 10022 482102 47.41
ITI EQ 10-Mar-2023 95.30 94.80 94.80 93.80 94.20 94.20 94.22 82442 77.68 1841 43801 53.13
IVC EQ 10-Mar-2023 6.70 6.70 6.70 6.40 6.55 6.55 6.56 167483 10.98 460 117240 70.00
IVP EQ 10-Mar-2023 126.05 127.65 127.75 125.10 125.10 125.40 125.59 1223 1.54 40 844 69.01
IVZINGOLD EQ 10-Mar-2023 4883.10 4926.60 4990.45 4926.60 4988.95 4985.50 4963.99 13 0.65 11 6 46.15
IVZINNIFTY EQ 10-Mar-2023 1955.95 1929.26 1929.26 1913.40 1914.35 1913.63 1924.92 39 0.75 13 25 64.10
IWEL EQ 10-Mar-2023 1179.10 1150.30 1181.95 1125.00 1155.00 1149.90 1146.73 3573 40.97 397 2526 70.70
IZMO EQ 10-Mar-2023 91.20 90.95 93.35 89.10 91.00 91.00 91.38 131844 120.48 2276 73309 55.60
J&KBANK EQ 10-Mar-2023 51.50 50.80 50.95 49.30 50.15 50.05 49.94 3598030 1796.78 7501 1336739 37.15
JAGRAN EQ 10-Mar-2023 72.05 72.00 72.40 70.70 71.00 71.10 71.61 86185 61.72 2949 57626 66.86
JAGSNPHARM EQ 10-Mar-2023 311.30 308.55 316.90 302.45 306.90 307.45 310.28 24282 75.34 1041 16244 66.90
JAIBALAJI EQ 10-Mar-2023 49.30 48.75 49.35 48.30 48.75 48.90 48.93 41735 20.42 370 27505 65.90
JAICORPLTD EQ 10-Mar-2023 129.55 127.65 128.55 126.00 127.55 127.50 127.43 526254 670.60 5999 168857 32.09
JAINAM SM 10-Mar-2023 142.00 136.00 138.00 136.00 138.00 138.00 137.36 7000 9.62 6 6000 85.71
JAIPURKURT EQ 10-Mar-2023 90.40 87.25 93.05 86.00 90.80 90.20 89.98 102782 92.48 297 22567 21.96
JALAN SM 10-Mar-2023 9.05 8.75 8.75 8.40 8.40 8.40 8.56 24000 2.05 8 18000 75.00
JAMNAAUTO EQ 10-Mar-2023 104.85 105.35 105.35 103.10 103.35 103.55 103.71 185249 192.12 3541 95467 51.53
JASH EQ 10-Mar-2023 858.55 858.00 899.00 858.00 883.00 885.70 884.73 9697 85.79 928 5526 56.99
JAYAGROGN EQ 10-Mar-2023 167.50 165.70 168.05 163.40 163.95 163.80 165.06 20391 33.66 457 14987 73.50
JAYBARMARU EQ 10-Mar-2023 145.50 144.35 145.90 141.55 144.45 143.65 144.01 19803 28.52 581 8899 44.94
JAYNECOIND EQ 10-Mar-2023 23.70 23.30 23.60 22.85 23.10 23.10 23.16 349247 80.88 536 309725 88.68
JAYSREETEA EQ 10-Mar-2023 91.00 90.45 93.45 88.05 89.30 89.30 90.74 50586 45.90 1231 16989 33.58
JBCHEPHARM EQ 10-Mar-2023 1965.05 1951.50 1970.75 1942.00 1965.00 1962.40 1956.63 20976 410.42 3639 14078 67.11
JBFIND BZ 10-Mar-2023 7.60 7.80 7.95 7.30 7.50 7.40 7.61 263766 20.07 274 - -
JBMA EQ 10-Mar-2023 625.50 637.00 672.90 627.00 647.65 643.30 653.98 4321911 28264.55 93052 478272 11.07
JCHAC EQ 10-Mar-2023 1203.30 1202.00 1202.00 1180.00 1188.00 1184.45 1192.29 19795 236.01 3284 10032 50.68
JETAIRWAYS BZ 10-Mar-2023 73.25 74.60 74.60 71.00 72.00 72.15 72.64 62867 45.67 695 - -
JETFREIGHT EQ 10-Mar-2023 14.00 13.60 14.40 13.50 13.55 14.15 13.93 884146 123.15 1092 328002 37.10
JFLLIFE SM 10-Mar-2023 36.00 34.00 34.20 34.00 34.20 34.10 34.10 6000 2.05 3 6000 100.00
JHS EQ 10-Mar-2023 16.95 17.00 17.20 16.65 17.10 17.05 16.94 71654 12.14 357 51314 71.61
JINDALPHOT EQ 10-Mar-2023 314.70 305.50 319.45 302.00 314.00 314.60 310.11 14735 45.70 640 9853 66.87
JINDALPOLY EQ 10-Mar-2023 588.25 581.60 586.35 570.05 573.50 572.40 579.23 59190 342.84 6417 32090 54.22
JINDALSAW EQ 10-Mar-2023 174.10 173.65 179.55 170.65 174.80 174.65 174.79 5732063 10019.24 36853 1139263 19.88
JINDALSTEL EQ 10-Mar-2023 577.95 569.00 578.90 564.30 578.00 576.30 571.78 2026025 11584.35 38313 658446 32.50
JINDRILL EQ 10-Mar-2023 296.90 299.65 299.65 291.00 295.00 296.60 294.59 41442 122.08 2959 22503 54.30
JINDWORLD EQ 10-Mar-2023 306.15 304.60 308.00 301.10 304.20 305.75 304.12 17500 53.22 1505 9189 52.51
JISLDVREQS EQ 10-Mar-2023 17.30 16.90 17.40 16.80 17.35 17.15 17.15 10397 1.78 211 6722 64.65
JISLJALEQS EQ 10-Mar-2023 29.60 29.40 29.45 28.45 28.80 28.65 28.82 1747688 503.68 3706 1025240 58.66
JITFINFRA BE 10-Mar-2023 101.00 101.00 105.00 101.00 103.00 103.00 103.01 12527 12.90 117 - -
JKCEMENT EQ 10-Mar-2023 2818.30 2801.05 2820.00 2746.85 2796.00 2809.55 2783.53 54818 1525.87 8338 14217 25.93
JKIL EQ 10-Mar-2023 264.05 263.00 264.00 260.00 260.00 260.80 261.90 45204 118.39 1553 23587 52.18
JKLAKSHMI EQ 10-Mar-2023 689.70 689.00 691.85 679.00 682.95 682.80 684.00 83344 570.07 5180 32848 39.41
JKPAPER EQ 10-Mar-2023 391.30 388.00 391.85 387.20 388.55 389.00 389.34 315612 1228.79 16057 181513 57.51
JKTYRE EQ 10-Mar-2023 154.40 153.60 156.65 150.50 156.00 155.85 153.56 627958 964.30 8333 216990 34.55
JMA EQ 10-Mar-2023 64.95 64.80 65.50 64.45 65.50 64.80 64.87 1891 1.23 53 1442 76.26
JMFINANCIL EQ 10-Mar-2023 64.30 64.00 64.30 63.20 63.55 63.40 63.77 428433 273.20 2666 237627 55.46
JNPT N1 10-Mar-2023 1081.50 1080.00 1080.00 1070.00 1070.00 1075.00 1075.00 31 0.33 3 31 100.00
JOCIL EQ 10-Mar-2023 168.95 167.50 168.95 166.50 168.95 168.20 167.38 1787 2.99 76 1281 71.68
JPASSOCIAT EQ 10-Mar-2023 8.55 8.55 8.65 8.40 8.45 8.45 8.53 5939725 506.49 2861 3395213 57.16
JPOLYINVST EQ 10-Mar-2023 444.70 436.20 466.90 436.20 466.90 466.25 457.67 17599 80.55 739 12807 72.77
JPPOWER EQ 10-Mar-2023 6.55 6.50 6.60 6.40 6.50 6.45 6.51 31583853 2054.91 19266 12501105 39.58
JSL EQ 10-Mar-2023 308.90 308.55 319.80 306.05 312.80 312.35 314.87 2023768 6372.19 28916 1059052 52.33
JSLL SM 10-Mar-2023 264.65 257.05 270.00 257.05 270.00 270.00 265.68 6000 15.94 6 5000 83.33
JSWENERGY EQ 10-Mar-2023 269.75 265.00 273.00 262.55 269.70 268.35 267.09 1994714 5327.68 26783 349081 17.50
JSWHL EQ 10-Mar-2023 3937.25 3904.00 3940.00 3802.10 3920.00 3919.90 3894.78 585 22.78 191 316 54.02
JSWISPL EQ 10-Mar-2023 30.65 30.20 30.80 30.05 30.70 30.65 30.39 804962 244.59 1673 448788 55.75
JSWSTEEL EQ 10-Mar-2023 680.20 668.25 681.35 666.10 679.65 679.40 673.76 5369878 36179.82 67379 3349069 62.37
JTEKTINDIA EQ 10-Mar-2023 106.80 106.00 108.35 104.00 106.35 105.40 106.39 141753 150.81 2780 61631 43.48
JTLIND EQ 10-Mar-2023 326.85 327.60 327.60 323.05 325.00 324.80 324.49 59754 193.90 1515 42601 71.29
JUBLFOOD EQ 10-Mar-2023 460.60 457.95 458.45 451.25 453.50 453.60 454.59 1687185 7669.86 57918 806958 47.83
JUBLINDS EQ 10-Mar-2023 403.50 398.95 424.50 398.95 405.35 406.50 412.55 26116 107.74 1422 14624 56.00
JUBLINGREA EQ 10-Mar-2023 443.70 442.00 444.95 437.85 442.00 440.85 441.34 141469 624.36 5578 75476 53.35
JUBLPHARMA EQ 10-Mar-2023 306.40 302.50 309.05 302.30 305.15 304.95 305.31 54397 166.08 3411 21738 39.96
JUNIORBEES EQ 10-Mar-2023 404.15 402.90 404.57 396.00 403.90 403.83 401.71 192552 773.49 7605 136360 70.82
JUSTDIAL EQ 10-Mar-2023 605.50 599.95 602.95 592.45 596.00 599.00 596.26 93268 556.12 5187 36451 39.08
JWL EQ 10-Mar-2023 99.35 99.50 101.90 97.95 100.00 100.10 99.83 330659 330.09 2449 195951 59.26
JYOTHYLAB EQ 10-Mar-2023 193.85 190.75 194.70 190.75 193.50 193.40 193.26 211146 408.07 6411 104289 49.39
JYOTISTRUC BZ 10-Mar-2023 7.10 7.00 7.20 6.95 7.15 7.00 7.04 432557 30.44 267 - -
KABRAEXTRU EQ 10-Mar-2023 572.15 568.95 579.00 560.40 570.00 570.20 570.14 64408 367.22 4564 15642 24.29
KAJARIACER EQ 10-Mar-2023 1079.15 1079.90 1088.95 1067.05 1077.00 1083.20 1079.11 59752 644.79 6990 37891 63.41
KAKATCEM EQ 10-Mar-2023 195.45 193.80 199.00 193.00 196.00 197.15 196.53 3758 7.39 324 1749 46.54
KALPATPOWR EQ 10-Mar-2023 574.75 569.65 593.00 569.05 583.00 580.75 583.15 649557 3787.88 27598 219740 33.83
KALYANIFRG BE 10-Mar-2023 246.05 252.20 252.20 240.50 242.00 242.20 242.95 1235 3.00 37 - -
KALYANKJIL EQ 10-Mar-2023 118.90 117.25 119.30 115.85 116.75 116.40 117.31 1674290 1964.12 18319 599993 35.84
KAMATHOTEL EQ 10-Mar-2023 130.25 129.50 136.75 127.00 136.75 136.75 135.39 310634 420.57 1779 249911 80.45
KAMDHENU EQ 10-Mar-2023 335.30 336.90 339.70 326.90 331.00 332.05 333.56 30561 101.94 842 21022 68.79
KAMOPAINTS EQ 10-Mar-2023 206.20 204.00 216.70 197.30 210.00 210.85 209.75 1295552 2717.39 55197 410639 31.70
KANANIIND EQ 10-Mar-2023 7.45 7.45 7.70 7.20 7.45 7.30 7.39 111219 8.22 555 87980 79.11
KANORICHEM EQ 10-Mar-2023 123.10 123.00 123.60 121.30 122.05 122.10 122.48 7581 9.29 200 6097 80.42
KANPRPLA EQ 10-Mar-2023 85.05 85.35 86.25 83.50 83.60 83.95 84.32 11163 9.41 227 8589 76.94
KANSAINER EQ 10-Mar-2023 409.10 406.85 414.55 404.05 410.00 408.25 406.69 34631 140.84 2537 16245 46.91
KAPSTON EQ 10-Mar-2023 138.80 136.00 141.95 133.40 141.90 140.80 138.66 2376 3.29 71 1724 72.56
KARMAENG BE 10-Mar-2023 36.35 34.65 35.90 34.55 34.55 34.55 34.75 6476 2.25 37 - -
KARURVYSYA EQ 10-Mar-2023 103.95 102.60 103.25 100.65 101.40 101.30 101.55 1542006 1565.84 9382 724895 47.01
KAUSHALYA EQ 10-Mar-2023 3.90 4.00 4.10 3.90 4.00 4.05 4.06 34508 1.40 480 25917 75.10
KAVVERITEL EQ 10-Mar-2023 6.40 6.50 6.70 6.30 6.50 6.60 6.53 50056 3.27 229 27975 55.89
KAYA EQ 10-Mar-2023 280.25 281.60 281.90 275.00 275.55 275.90 277.91 14483 40.25 1468 8358 57.71
KAYNES EQ 10-Mar-2023 931.15 929.65 968.35 915.30 968.00 956.75 936.31 253444 2373.03 9859 166089 65.53
KBCGLOBAL BE 10-Mar-2023 2.60 2.60 2.65 2.50 2.65 2.60 2.57 1291326 33.14 1157 - -
KCK SM 10-Mar-2023 19.75 18.55 18.55 18.55 18.55 18.55 18.55 4000 0.74 1 4000 100.00
KCP EQ 10-Mar-2023 100.70 100.00 100.40 98.00 98.50 98.50 98.56 367714 362.44 2036 346748 94.30
KCPSUGIND EQ 10-Mar-2023 26.35 26.10 27.60 25.65 26.60 26.50 26.87 667977 179.45 2805 165028 24.71
KDDL EQ 10-Mar-2023 1049.20 1056.00 1077.85 1035.00 1069.00 1065.55 1056.16 13234 139.77 2080 7157 54.08
KEC EQ 10-Mar-2023 463.05 462.90 465.00 456.00 460.10 461.65 460.14 87460 402.44 8972 32681 37.37
KECL EQ 10-Mar-2023 76.30 77.50 80.60 72.00 73.45 74.15 76.77 1536076 1179.23 11107 563572 36.69
KEEPLEARN BE 10-Mar-2023 2.90 2.90 3.00 2.90 3.00 3.00 2.92 2080 0.06 15 - -
KEI EQ 10-Mar-2023 1671.65 1664.10 1664.85 1626.45 1646.95 1646.90 1645.61 88218 1451.73 11846 41954 47.56
KELLTONTEC EQ 10-Mar-2023 52.40 52.40 54.00 51.45 53.05 53.15 52.63 193076 101.62 1680 110631 57.30
KENNAMET EQ 10-Mar-2023 2095.85 2095.85 2106.95 2071.55 2081.00 2090.10 2096.66 10327 216.52 2447 7130 69.04
KERNEX BE 10-Mar-2023 286.05 281.20 291.50 279.00 291.50 287.60 284.30 2302 6.54 73 - -
KESORAMIND EQ 10-Mar-2023 59.20 58.10 59.90 58.10 59.15 59.15 59.10 311206 183.93 3928 180424 57.98
KEYFINSERV EQ 10-Mar-2023 94.55 95.10 95.90 95.00 95.10 95.05 95.05 1559 1.48 42 883 56.64
KFINTECH EQ 10-Mar-2023 301.35 299.00 299.05 294.85 298.80 297.70 297.53 35527 105.70 3047 25535 71.87
KHADIM EQ 10-Mar-2023 197.50 194.55 197.20 190.55 195.45 194.10 194.01 22147 42.97 1092 14486 65.41
KHAICHEM EQ 10-Mar-2023 63.65 63.65 65.50 62.60 65.00 64.65 63.98 107256 68.62 1483 64868 60.48
KHAITANLTD EQ 10-Mar-2023 45.40 45.30 47.65 45.30 46.40 47.35 47.33 12813 6.06 99 12612 98.43
KHANDSE EQ 10-Mar-2023 29.90 29.90 29.90 29.00 29.80 29.15 29.58 1670 0.49 31 1554 93.05
KHFM SM 10-Mar-2023 36.65 35.65 37.00 35.65 36.25 36.30 36.28 68200 24.75 6 68200 100.00
KICL EQ 10-Mar-2023 1924.25 1932.00 1932.00 1861.90 1897.00 1874.00 1892.20 1279 24.20 426 919 71.85
KILITCH EQ 10-Mar-2023 131.50 134.00 135.40 129.25 131.75 132.60 132.34 13544 17.92 952 7629 56.33
KIMS EQ 10-Mar-2023 1384.80 1389.80 1449.10 1374.95 1400.00 1401.55 1414.85 110153 1558.50 12253 55855 50.71
KINGFA EQ 10-Mar-2023 1457.70 1469.85 1481.15 1415.15 1451.10 1451.20 1453.07 4126 59.95 738 2254 54.63
KIOCL EQ 10-Mar-2023 190.80 190.45 193.25 189.90 191.20 191.00 191.41 21285 40.74 926 10983 51.60
KIRIINDUS EQ 10-Mar-2023 325.80 310.75 319.95 309.55 309.55 309.70 311.70 273060 851.13 4102 101645 37.22
KIRLFER EQ 10-Mar-2023 455.45 455.25 463.10 445.40 461.70 462.05 457.39 180992 827.84 8626 60072 33.19
KIRLOSBROS EQ 10-Mar-2023 397.20 395.00 403.65 389.05 398.15 399.45 399.39 242875 970.03 8852 105876 43.59
KIRLOSENG EQ 10-Mar-2023 390.30 380.00 388.75 371.30 374.85 375.50 381.79 1122109 4284.14 22241 158566 14.13
KIRLOSIND EQ 10-Mar-2023 2334.20 2312.00 2394.95 2295.85 2312.50 2313.85 2336.31 16269 380.09 2796 8985 55.23
KITEX EQ 10-Mar-2023 154.10 153.60 155.05 150.05 155.00 154.20 152.96 81472 124.62 2954 47797 58.67
KKCL EQ 10-Mar-2023 391.70 388.10 413.00 384.35 409.00 409.65 396.69 56494 224.10 3934 36376 64.39
KMSUGAR EQ 10-Mar-2023 26.85 26.80 28.00 26.10 27.15 27.05 27.27 681628 185.87 3001 192451 28.23
KNAGRI SM 10-Mar-2023 118.00 118.00 120.00 116.55 117.75 117.75 118.68 30400 36.08 10 28800 94.74
KNRCON EQ 10-Mar-2023 272.75 271.50 275.60 268.55 272.10 272.15 272.84 566025 1544.34 9558 191069 33.76
KOHINOOR EQ 10-Mar-2023 51.00 50.10 50.85 48.90 49.65 49.65 49.78 185802 92.50 1721 121840 65.58
KOKUYOCMLN EQ 10-Mar-2023 73.10 71.60 73.65 71.45 73.40 73.40 72.63 59645 43.32 967 39451 66.14
KOLTEPATIL EQ 10-Mar-2023 274.45 273.00 273.90 268.55 272.40 272.80 271.90 42134 114.56 1633 18524 43.96
KOPRAN EQ 10-Mar-2023 112.45 112.55 113.10 110.45 112.40 111.60 111.99 65421 73.26 2090 37249 56.94
KORE SM 10-Mar-2023 183.00 183.00 183.00 173.85 173.85 173.85 175.61 6000 10.54 6 6000 100.00
KOTAKALPHA EQ 10-Mar-2023 25.87 25.85 25.93 25.25 25.84 25.73 25.62 153614 39.36 612 68937 44.88
KOTAKBANK EQ 10-Mar-2023 1716.70 1707.00 1713.50 1692.00 1701.25 1699.30 1702.24 4876144 83003.89 94291 1165757 23.91
KOTAKBKETF EQ 10-Mar-2023 418.51 414.51 414.51 409.75 411.00 411.12 411.20 31216 128.36 546 27549 88.25
KOTAKCONS EQ 10-Mar-2023 72.76 71.56 71.83 71.40 71.55 71.55 71.56 514 0.37 13 502 97.67
KOTAKGOLD EQ 10-Mar-2023 47.29 47.43 47.85 47.40 47.83 47.75 47.70 247159 117.90 650 200955 81.31
KOTAKIT EQ 10-Mar-2023 30.83 30.99 30.99 30.34 30.60 30.55 30.50 51485 15.70 369 42991 83.50
KOTAKLOVOL EQ 10-Mar-2023 13.23 13.49 13.49 13.07 13.24 13.17 13.23 1018 0.13 58 807 79.27
KOTAKMID50 EQ 10-Mar-2023 87.87 87.87 87.87 86.04 87.00 87.00 86.85 589 0.51 36 469 79.63
KOTAKMNC EQ 10-Mar-2023 19.34 19.24 19.30 19.12 19.30 19.29 19.16 3679 0.70 29 3258 88.56
KOTAKNIFTY EQ 10-Mar-2023 187.80 187.95 187.95 185.04 186.28 186.15 185.90 34726 64.56 583 32392 93.28
KOTAKNV20 EQ 10-Mar-2023 103.97 104.69 104.69 102.60 103.15 103.74 103.53 7570 7.84 172 4974 65.71
KOTAKPSUBK EQ 10-Mar-2023 391.17 389.14 390.12 379.65 383.50 383.10 381.64 60600 231.27 1364 53537 88.34
KOTAKSILVE EQ 10-Mar-2023 61.59 61.60 61.90 60.60 61.90 61.89 61.67 2054 1.27 29 1929 93.91
KOTARISUG EQ 10-Mar-2023 39.90 39.50 41.45 38.55 39.50 39.45 40.23 331595 133.39 2830 116733 35.20
KOTHARIPET EQ 10-Mar-2023 67.25 68.45 68.45 67.00 68.00 67.60 67.63 19139 12.94 364 13537 70.73
KOTHARIPRO EQ 10-Mar-2023 125.05 125.00 125.00 120.60 122.70 122.20 122.20 3547 4.33 98 3118 87.91
KOTYARK SM 10-Mar-2023 311.80 302.40 315.00 302.40 308.00 312.65 312.68 4400 13.76 18 3800 86.36
KOVAI EQ 10-Mar-2023 1900.60 1892.55 1909.00 1871.15 1885.00 1887.95 1886.25 9485 178.91 1577 7214 76.06
KPIGREEN EQ 10-Mar-2023 455.35 454.85 465.50 450.05 454.80 452.95 458.88 201752 925.80 13928 57355 28.43
KPITTECH EQ 10-Mar-2023 825.75 825.00 831.55 815.30 825.95 823.10 821.69 880339 7233.64 28688 289770 32.92
KPRMILL EQ 10-Mar-2023 581.85 582.00 587.05 571.95 578.10 575.65 579.47 81101 469.95 4541 34194 42.16
KRBL EQ 10-Mar-2023 364.00 362.00 368.00 359.45 361.00 360.90 363.13 172047 624.76 9145 70310 40.87
KREBSBIO EQ 10-Mar-2023 67.40 67.30 74.00 66.70 68.05 68.30 70.13 80313 56.32 1510 41141 51.23
KRIDHANINF EQ 10-Mar-2023 2.30 2.30 2.50 2.20 2.25 2.30 2.36 249712 5.90 216 128895 51.62
KRISHANA EQ 10-Mar-2023 520.75 516.00 522.00 511.10 514.80 513.35 515.94 28954 149.38 1143 20660 71.35
KRISHNADEF SM 10-Mar-2023 164.40 164.00 164.00 156.00 158.95 159.85 160.74 17000 27.33 13 17000 100.00
KRITI EQ 10-Mar-2023 106.10 108.75 108.75 103.00 104.20 104.60 104.63 26745 27.98 567 19408 72.57
KRITIKA EQ 10-Mar-2023 8.70 8.90 9.00 8.55 8.70 8.65 8.72 288671 25.16 626 200923 69.60
KRITINUT EQ 10-Mar-2023 47.00 47.95 47.95 46.10 46.70 47.00 46.65 8313 3.88 161 4722 56.80
KRSNAA EQ 10-Mar-2023 403.65 403.65 404.15 393.40 399.00 397.10 398.47 50777 202.33 2840 25229 49.69
KSB EQ 10-Mar-2023 1946.25 1965.00 2128.90 1936.60 2083.00 2083.80 2070.51 408659 8461.32 38180 89028 21.79
KSCL EQ 10-Mar-2023 565.15 566.00 575.00 555.00 565.00 563.45 566.48 255341 1446.46 16437 72891 28.55
KSHITIJPOL EQ 10-Mar-2023 20.40 19.60 21.40 19.60 21.40 21.40 21.20 1032574 218.86 2091 646266 62.59
KSL EQ 10-Mar-2023 313.30 312.50 316.00 310.10 315.50 314.45 312.98 19434 60.82 789 12587 64.77
KSOLVES EQ 10-Mar-2023 444.90 444.95 461.60 440.00 455.65 455.40 451.95 34827 157.40 2316 19226 55.20
KTKBANK EQ 10-Mar-2023 155.70 153.00 154.35 147.15 148.95 148.60 149.94 1439327 2158.17 14291 973597 67.64
KUANTUM EQ 10-Mar-2023 126.60 125.00 129.65 125.00 129.50 129.20 128.09 42107 53.94 971 20027 47.56
L&TFH EQ 10-Mar-2023 91.75 91.00 91.15 89.30 89.95 89.95 90.04 3272794 2946.77 13743 821380 25.10
L&TFINANCE NE 10-Mar-2023 1015.55 1016.00 1016.00 1015.50 1015.50 1015.50 1015.55 33 0.34 7 33 100.00
L&TFINANCE NG 10-Mar-2023 1096.00 1096.00 1097.99 1084.05 1084.05 1086.07 1088.24 477 5.19 12 365 76.52
L&TFINANCE NI 10-Mar-2023 1091.00 1092.01 1092.01 1090.00 1090.00 1090.89 1090.89 180 1.96 6 180 100.00
L&TFINANCE NQ 10-Mar-2023 1011.00 1049.99 1049.99 1049.99 1049.99 1049.99 1049.99 50 0.52 1 50 100.00
L&TFINANCE NU 10-Mar-2023 1112.30 1114.00 1114.00 1111.50 1111.50 1113.97 1113.98 101 1.13 6 101 100.00
L&TFINANCE Y5 10-Mar-2023 1030.00 1021.05 1022.00 1021.05 1022.00 1022.00 1021.14 55 0.56 3 50 90.91
L&TFINANCE Y7 10-Mar-2023 1024.99 1018.50 1019.00 1018.50 1019.00 1019.00 1018.75 20 0.20 2 20 100.00
LAGNAM EQ 10-Mar-2023 51.20 50.20 51.45 49.50 50.00 50.25 50.58 25555 12.93 516 12334 48.26
LAKPRE BZ 10-Mar-2023 5.00 4.75 5.10 4.75 5.10 5.10 4.79 895 0.04 6 - -
LALPATHLAB EQ 10-Mar-2023 1881.15 1881.00 1881.00 1817.10 1829.00 1830.55 1836.53 225185 4135.59 28256 75970 33.74
LAMBODHARA EQ 10-Mar-2023 164.15 162.95 174.95 161.15 169.00 168.90 169.27 366683 620.70 7672 133672 36.45
LANCER EQ 10-Mar-2023 167.35 167.00 168.20 159.00 159.00 159.00 160.67 302255 485.63 4961 138134 45.70
LANDMARK EQ 10-Mar-2023 537.80 537.00 565.00 524.50 560.00 559.35 550.96 59222 326.29 5336 30539 51.57
LAOPALA EQ 10-Mar-2023 363.35 361.15 363.90 355.00 355.85 355.95 359.48 59469 213.78 5003 25109 42.22
LASA EQ 10-Mar-2023 24.15 24.00 24.35 23.80 24.10 23.95 24.00 37528 9.01 312 28492 75.92
LATENTVIEW EQ 10-Mar-2023 354.65 350.00 352.15 346.75 347.90 347.45 348.89 119274 416.13 4185 76196 63.88
LAURUSLABS EQ 10-Mar-2023 314.25 314.25 314.25 307.10 309.25 308.80 309.14 1403128 4337.57 21329 728144 51.89
LAXMICOT EQ 10-Mar-2023 22.20 21.85 22.90 20.05 21.40 21.05 21.06 116319 24.49 863 45746 39.33
LAXMIMACH EQ 10-Mar-2023 10868.95 10800.00 10867.30 10676.00 10716.00 10733.35 10757.22 1592 171.25 666 584 36.68
LCCINFOTEC EQ 10-Mar-2023 1.80 1.80 1.85 1.75 1.85 1.80 1.82 27157 0.49 133 16489 60.72
LEMERITE SM 10-Mar-2023 53.70 53.00 53.70 53.00 53.00 53.00 53.18 6400 3.40 4 6400 100.00
LEMONTREE EQ 10-Mar-2023 78.10 77.60 80.55 76.05 80.50 79.35 77.98 2411154 1880.17 17203 1213909 50.35
LEXUS SM 10-Mar-2023 62.50 65.00 68.75 65.00 68.75 68.75 66.84 22000 14.70 22 13000 59.09
LFIC EQ 10-Mar-2023 109.70 108.60 108.75 106.35 108.40 107.80 107.86 1280 1.38 171 611 47.73
LGBBROSLTD EQ 10-Mar-2023 737.20 730.05 771.90 730.05 743.00 742.20 755.72 234923 1775.36 13601 80062 34.08
LGBFORGE EQ 10-Mar-2023 9.30 9.40 9.40 9.00 9.15 9.20 9.27 18987 1.76 163 12269 64.62
LGHL SM 10-Mar-2023 22.65 21.60 23.75 21.60 23.75 22.40 21.98 376000 82.66 32 336000 89.36
LIBAS EQ 10-Mar-2023 12.00 12.00 12.25 10.95 11.30 11.30 11.52 345740 39.82 1236 210532 60.89
LIBERTSHOE EQ 10-Mar-2023 212.75 210.50 211.95 207.15 208.65 208.95 209.03 26809 56.04 743 14557 54.30
LICHSGFIN EQ 10-Mar-2023 355.00 353.05 353.55 347.05 351.50 351.25 350.25 1237466 4334.18 20235 480225 38.81
LICI EQ 10-Mar-2023 598.55 595.00 596.95 590.05 596.50 595.50 593.43 649101 3851.93 24191 288169 44.40
LICNETFGSC EQ 10-Mar-2023 22.69 22.30 22.75 22.30 22.75 22.71 22.61 788 0.18 46 564 71.57
LICNETFN50 EQ 10-Mar-2023 189.44 187.87 187.94 187.28 187.81 187.80 187.76 368 0.69 55 346 94.02
LICNETFSEN EQ 10-Mar-2023 651.86 647.61 647.81 641.75 643.00 642.17 643.04 319 2.05 35 293 91.85
LICNFNHGP EQ 10-Mar-2023 186.75 186.90 186.90 183.00 183.00 183.14 183.81 218 0.40 45 137 62.84
LIKHITHA EQ 10-Mar-2023 240.95 237.00 239.90 234.80 237.00 237.20 237.25 120016 284.74 4716 60434 50.35
LINC EQ 10-Mar-2023 528.70 532.90 532.90 518.00 527.90 522.25 524.96 5512 28.94 758 2435 44.18
LINCOLN EQ 10-Mar-2023 333.20 332.00 333.00 328.30 331.10 331.25 330.64 14359 47.48 1394 7154 49.82
LINDEINDIA EQ 10-Mar-2023 4047.65 4024.05 4091.00 4000.90 4014.00 4015.05 4040.63 113525 4587.13 13521 39605 34.89
LIQUIDBEES EQ 10-Mar-2023 1000.00 1001.65 1001.65 999.99 1000.00 1000.00 1000.00 1752886 17528.89 8566 1269037 72.40
LIQUIDETF EQ 10-Mar-2023 999.99 1000.00 1000.01 999.99 1000.00 999.99 999.99 50334 503.34 98 40824 81.11
LODHA EQ 10-Mar-2023 929.50 923.00 923.55 898.05 900.05 903.70 907.12 196385 1781.44 12591 67142 34.19
LOKESHMACH EQ 10-Mar-2023 129.25 133.00 138.50 129.25 131.90 130.35 132.77 474388 629.84 6650 229583 48.40
LOTUSEYE EQ 10-Mar-2023 64.35 67.00 67.00 61.55 64.45 64.00 62.98 5138 3.24 167 3159 61.48
LOVABLE EQ 10-Mar-2023 108.25 108.25 108.70 105.30 106.60 106.50 107.04 17058 18.26 625 10513 61.63
LOYALTEX EQ 10-Mar-2023 639.60 661.05 674.95 617.95 665.10 665.10 662.35 1296 8.58 263 886 68.36
LPDC EQ 10-Mar-2023 6.35 6.35 6.35 6.00 6.25 6.20 6.22 44595 2.77 314 34797 78.03
LRRPL SM 10-Mar-2023 42.70 41.65 41.65 35.80 38.50 38.75 38.75 144000 55.81 24 90000 62.50
LSIL EQ 10-Mar-2023 21.10 20.85 21.35 20.50 21.15 21.10 21.00 4949710 1039.27 6761 2143494 43.31
LT EQ 10-Mar-2023 2193.20 2171.50 2182.00 2133.00 2159.45 2157.85 2154.40 1900535 40945.14 91711 1215518 63.96
LTGILTBEES EQ 10-Mar-2023 23.12 23.18 23.23 23.13 23.22 23.20 23.19 64230 14.90 105 38248 59.55
LTIM EQ 10-Mar-2023 4738.00 4680.00 4680.00 4600.10 4638.00 4640.10 4631.42 331578 15356.77 48266 170213 51.33
LTTS EQ 10-Mar-2023 3712.00 3666.70 3674.00 3611.15 3668.00 3663.30 3647.98 138027 5035.19 13610 47514 34.42
LUMAXIND EQ 10-Mar-2023 1682.35 1662.45 1696.20 1662.45 1676.10 1683.50 1679.39 2646 44.44 781 1554 58.73
LUMAXTECH EQ 10-Mar-2023 277.40 277.40 283.80 270.50 277.70 277.45 278.97 529432 1476.97 12281 189488 35.79
LUPIN EQ 10-Mar-2023 658.05 655.00 658.80 649.35 656.80 656.10 654.76 443979 2906.98 16406 183862 41.41
LUXIND EQ 10-Mar-2023 1316.20 1320.70 1327.00 1304.00 1327.00 1323.00 1316.79 18059 237.80 2805 9195 50.92
LXCHEM EQ 10-Mar-2023 260.00 259.00 259.95 256.20 258.85 258.40 258.44 192924 498.59 6846 84746 43.93
LYKALABS EQ 10-Mar-2023 110.90 113.45 113.45 111.00 111.45 111.25 111.74 44064 49.24 826 30642 69.54
LYPSAGEMS EQ 10-Mar-2023 4.95 5.05 5.10 4.90 4.90 4.90 5.01 7050 0.35 43 7041 99.87
M&M EQ 10-Mar-2023 1248.15 1249.00 1256.70 1225.35 1227.65 1226.70 1234.74 2664696 32902.07 105829 1204513 45.20
M&MFIN EQ 10-Mar-2023 250.85 249.95 249.95 242.00 245.00 245.05 244.48 3766796 9209.19 30091 2000439 53.11
M&MFIN N2 10-Mar-2023 1097.97 1095.00 1096.00 1094.00 1096.00 1096.00 1095.40 200 2.19 4 200 100.00
MAANALU EQ 10-Mar-2023 204.05 201.15 202.70 196.20 200.85 199.80 199.47 28313 56.48 1504 13896 49.08
MACPOWER EQ 10-Mar-2023 295.75 294.65 295.00 291.00 291.00 291.75 292.89 6076 17.80 388 3577 58.87
MADHAV EQ 10-Mar-2023 38.60 38.05 38.65 37.70 37.75 37.75 38.11 1104 0.42 58 675 61.14
MADHUCON EQ 10-Mar-2023 4.30 4.20 4.30 4.15 4.30 4.25 4.19 15073 0.63 90 13860 91.95
MADRASFERT EQ 10-Mar-2023 60.65 60.00 64.60 59.25 63.80 63.85 62.89 2486844 1563.89 12895 516146 20.76
MAESGETF EQ 10-Mar-2023 28.49 28.45 28.45 28.07 28.28 28.26 28.17 7749 2.18 113 6426 82.93
MAFANG EQ 10-Mar-2023 44.62 44.68 44.68 43.51 43.70 43.62 43.74 800198 349.99 4073 426349 53.28
MAFSETF EQ 10-Mar-2023 18.39 18.95 18.95 18.00 18.07 18.07 18.08 243533 44.03 837 207342 85.14
MAGADSUGAR EQ 10-Mar-2023 331.90 330.80 345.45 328.55 332.05 333.15 337.59 23474 79.25 1461 6865 29.25
MAGNUM EQ 10-Mar-2023 31.30 32.25 32.40 31.40 32.30 32.05 31.93 49103 15.68 368 37277 75.92
MAGOLDETF EQ 10-Mar-2023 54.45 54.50 56.75 54.45 56.00 56.00 55.69 863 0.48 62 546 63.27
MAHABANK EQ 10-Mar-2023 27.10 26.85 26.95 26.35 26.90 26.80 26.66 9242571 2463.75 10376 2853285 30.87
MAHAPEXLTD EQ 10-Mar-2023 102.30 100.00 105.85 99.20 102.40 104.15 102.82 2431 2.50 165 1462 60.14
MAHASTEEL EQ 10-Mar-2023 58.50 58.55 60.00 58.10 59.00 58.75 59.30 15460 9.17 241 10710 69.28
MAHEPC EQ 10-Mar-2023 94.90 95.60 95.60 94.00 95.00 94.60 94.51 12916 12.21 298 10567 81.81
MAHESHWARI EQ 10-Mar-2023 58.60 58.50 59.10 57.60 57.60 57.80 58.17 12432 7.23 197 6829 54.93
MAHINDCIE EQ 10-Mar-2023 397.15 388.00 396.25 382.65 394.00 393.30 390.17 1093316 4265.76 23980 333140 30.47
MAHKTECH EQ 10-Mar-2023 13.89 13.69 13.74 13.36 13.65 13.54 13.46 1010579 136.07 2052 643762 63.70
MAHLIFE EQ 10-Mar-2023 358.75 360.00 360.00 353.30 358.00 357.80 356.57 91581 326.55 3521 54479 59.49
MAHLOG EQ 10-Mar-2023 366.65 365.00 380.00 360.25 373.00 371.70 366.93 72360 265.51 3850 30756 42.50
MAHSCOOTER EQ 10-Mar-2023 4517.90 4517.95 4517.95 4439.05 4460.15 4449.75 4473.44 2311 103.38 465 1486 64.30
MAHSEAMLES EQ 10-Mar-2023 359.20 355.90 374.00 351.05 362.25 362.75 364.27 1097425 3997.60 28129 245768 22.39
MAITHANALL EQ 10-Mar-2023 929.05 933.65 933.65 913.00 918.80 918.30 919.36 12464 114.59 1620 6596 52.92
MAKS SM 10-Mar-2023 25.75 24.65 24.65 24.65 24.65 24.65 24.65 6000 1.48 1 6000 100.00
MALLCOM EQ 10-Mar-2023 713.95 718.10 725.95 709.70 710.00 711.40 718.02 1930 13.86 285 1450 75.13
MALUPAPER EQ 10-Mar-2023 30.75 30.60 30.95 30.50 30.50 30.50 30.63 9055 2.77 83 7200 79.51
MAM150ETF EQ 10-Mar-2023 11.74 12.05 12.05 11.55 11.65 11.65 11.61 54130 6.29 376 39732 73.40
MAMFGETF EQ 10-Mar-2023 81.32 78.90 81.12 78.90 81.09 81.09 80.63 2422 1.95 91 1255 51.82
MAN50ETF EQ 10-Mar-2023 184.08 184.00 184.00 181.30 182.28 182.26 182.02 5128 9.33 175 4904 95.63
MANAKALUCO EQ 10-Mar-2023 20.75 20.90 20.90 20.15 20.45 20.50 20.48 35934 7.36 549 21857 60.83
MANAKCOAT EQ 10-Mar-2023 16.85 16.95 17.80 16.00 17.45 17.45 16.99 27257 4.63 367 18737 68.74
MANAKSIA EQ 10-Mar-2023 116.65 116.25 116.55 112.25 114.25 113.10 113.87 60428 68.81 980 46091 76.27
MANAKSTEEL EQ 10-Mar-2023 40.60 41.30 41.80 40.00 40.00 40.25 40.70 52041 21.18 532 27215 52.30
MANALIPETC EQ 10-Mar-2023 67.95 67.55 69.30 67.50 69.10 69.15 68.51 322852 221.20 3863 133704 41.41
MANAPPURAM EQ 10-Mar-2023 116.45 115.50 115.60 113.45 114.65 114.40 114.50 4276937 4897.20 27992 1079004 25.23
MANAV SM 10-Mar-2023 10.35 10.35 10.85 10.35 10.85 10.85 10.60 8000 0.85 2 8000 100.00
MANGALAM EQ 10-Mar-2023 109.60 109.90 121.35 108.25 118.00 117.40 116.90 65391 76.44 1736 37125 56.77
MANGCHEFER EQ 10-Mar-2023 94.50 93.50 97.00 90.40 94.90 95.30 94.99 788509 748.97 5908 429191 54.43
MANGLMCEM EQ 10-Mar-2023 260.95 263.90 263.90 257.60 258.40 259.05 259.61 38338 99.53 772 30959 80.75
MANINDS EQ 10-Mar-2023 89.85 89.75 92.20 88.50 90.85 89.70 90.91 650851 591.68 4013 319352 49.07
MANINFRA EQ 10-Mar-2023 79.00 78.10 79.15 77.65 78.00 78.05 78.19 201018 157.18 2116 92661 46.10
MANOMAY EQ 10-Mar-2023 124.00 122.90 130.20 118.05 118.25 119.70 124.12 4140 5.14 297 3139 75.82
MANORAMA EQ 10-Mar-2023 1177.15 1147.50 1179.95 1130.10 1137.95 1137.50 1151.69 7431 85.58 2010 2185 29.40
MANORG EQ 10-Mar-2023 404.55 406.40 407.90 397.00 401.10 403.10 402.12 4813 19.35 437 3643 75.69
MANUGRAPH EQ 10-Mar-2023 17.75 17.60 18.00 17.20 17.60 17.65 17.54 19606 3.44 332 15463 78.87
MANXT50 EQ 10-Mar-2023 386.25 383.02 385.23 381.30 385.23 385.06 383.64 738 2.83 65 647 87.67
MANYAVAR EQ 10-Mar-2023 1172.45 1174.00 1175.60 1149.60 1174.00 1167.40 1163.10 34854 405.39 8078 12187 34.97
MAPMYINDIA EQ 10-Mar-2023 1184.75 1184.75 1204.00 1166.05 1198.10 1192.90 1185.52 72370 857.96 10332 40840 56.43
MARALOVER EQ 10-Mar-2023 51.10 51.30 52.80 50.25 52.25 52.00 51.22 29328 15.02 352 19274 65.72
MARATHON EQ 10-Mar-2023 276.55 276.20 276.20 262.30 270.00 271.15 270.92 23999 65.02 1212 14179 59.08
MARICO EQ 10-Mar-2023 492.85 492.00 497.50 491.10 496.10 496.60 495.28 713399 3533.33 30263 408850 57.31
MARINE EQ 10-Mar-2023 37.35 37.75 39.20 37.10 39.20 39.20 38.71 601154 232.72 1440 503516 83.76
MARKSANS EQ 10-Mar-2023 67.65 66.85 69.15 66.00 68.60 68.75 67.98 2122243 1442.62 7846 682696 32.17
MARSHALL BE 10-Mar-2023 48.00 47.50 48.70 46.00 47.85 47.60 46.79 261164 122.19 370 - -
MARUTI EQ 10-Mar-2023 8541.95 8530.00 8628.00 8480.10 8600.00 8601.55 8565.93 516128 44211.14 65591 318464 61.70
MASFIN EQ 10-Mar-2023 808.95 808.00 813.90 790.05 790.05 792.40 799.19 13723 109.67 1842 8401 61.22
MASKINVEST BE 10-Mar-2023 53.75 55.95 55.95 51.10 54.85 54.85 55.27 84 0.05 10 - -
MASPTOP50 EQ 10-Mar-2023 26.78 26.87 26.95 26.15 26.21 26.24 26.44 179436 47.45 1060 107296 59.80
MASTEK EQ 10-Mar-2023 1670.60 1651.00 1677.10 1631.05 1669.70 1658.60 1656.94 36452 603.99 6289 16888 46.33
MATRIMONY EQ 10-Mar-2023 524.35 520.05 527.00 514.95 526.95 525.80 523.34 7599 39.77 612 5571 73.31
MAWANASUG EQ 10-Mar-2023 88.80 87.10 95.20 86.30 90.40 90.55 91.62 974993 893.27 10166 190024 19.49
MAXHEALTH EQ 10-Mar-2023 453.20 453.20 461.80 450.15 460.00 457.75 456.15 3705846 16904.36 121740 2794354 75.40
MAXIND EQ 10-Mar-2023 86.05 86.00 88.35 85.00 85.85 85.30 86.10 63923 55.04 1147 38534 60.28
MAXVIL EQ 10-Mar-2023 139.45 138.80 139.50 135.55 135.55 136.70 137.01 50574 69.29 1326 31776 62.83
MAYURUNIQ EQ 10-Mar-2023 473.80 473.80 491.95 471.85 480.00 476.75 482.61 31647 152.73 4761 13736 43.40
MAZDA EQ 10-Mar-2023 627.30 623.95 623.95 617.90 619.00 618.25 619.02 224 1.39 54 175 78.13
MAZDOCK EQ 10-Mar-2023 734.80 729.00 730.50 714.40 723.50 722.30 722.71 558111 4033.53 14811 130979 23.47
MBAPL BE 10-Mar-2023 640.75 652.00 652.00 622.00 623.80 629.05 630.08 15953 100.52 584 - -
MBLINFRA EQ 10-Mar-2023 18.40 18.00 18.45 18.00 18.20 18.25 18.20 52825 9.61 113 41765 79.06
MCDOWELL-N EQ 10-Mar-2023 744.75 742.25 748.40 734.40 746.65 746.85 742.34 542803 4029.47 26854 216314 39.85
MCL EQ 10-Mar-2023 25.60 25.35 26.20 25.05 25.80 25.70 25.50 11822 3.01 159 8356 70.68
MCLEODRUSS BE 10-Mar-2023 18.90 18.65 19.10 18.10 18.30 18.30 18.78 651764 122.41 375 - -
MCX EQ 10-Mar-2023 1476.25 1465.00 1487.00 1460.00 1479.00 1479.05 1477.11 119409 1763.80 10983 32258 27.01
MEDANTA EQ 10-Mar-2023 508.85 504.95 506.95 495.65 500.95 500.60 501.73 128241 643.43 7261 60602 47.26
MEDICAMEQ EQ 10-Mar-2023 650.15 638.00 663.15 630.00 645.00 636.65 643.58 14867 95.68 1196 8058 54.20
MEDICO EQ 10-Mar-2023 367.20 365.00 379.00 365.00 368.10 369.15 371.26 155609 577.71 2036 44133 28.36
MEDPLUS EQ 10-Mar-2023 683.50 679.45 703.00 677.00 698.10 692.45 695.64 81945 570.04 7002 19997 24.40
MEGAFLEX SM 10-Mar-2023 33.40 35.80 35.80 35.80 35.80 35.80 35.80 3000 1.07 1 3000 100.00
MEGASOFT EQ 10-Mar-2023 27.55 26.65 27.75 26.65 27.00 26.95 27.05 62517 16.91 492 48130 76.99
MEGASTAR EQ 10-Mar-2023 225.55 225.30 233.95 223.05 226.15 229.10 228.24 4435 10.12 406 2835 63.92
MELSTAR BZ 10-Mar-2023 2.75 2.85 2.85 2.65 2.85 2.85 2.77 7582 0.21 21 - -
MENONBE EQ 10-Mar-2023 101.35 101.40 101.40 99.00 100.50 100.05 99.95 20736 20.73 357 13012 62.75
MEP EQ 10-Mar-2023 15.75 15.85 16.50 15.45 15.90 15.95 16.25 1181704 191.99 2695 455165 38.52
MERCATOR BE 10-Mar-2023 0.85 0.85 0.90 0.80 0.90 0.85 0.83 224824 1.86 206 - -
METALFORGE BZ 10-Mar-2023 3.35 3.45 3.50 3.35 3.35 3.35 3.45 15456 0.53 23 - -
METROBRAND EQ 10-Mar-2023 820.25 814.00 835.55 807.05 820.05 822.65 824.21 162093 1335.99 16022 54066 33.35
METROPOLIS EQ 10-Mar-2023 1275.15 1272.00 1277.75 1235.40 1243.00 1240.60 1247.77 102610 1280.34 11127 39746 38.74
MFL EQ 10-Mar-2023 1036.00 1032.20 1040.45 1024.00 1025.00 1029.35 1031.90 13045 134.61 1548 7717 59.16
MFSL EQ 10-Mar-2023 675.00 669.00 680.05 658.50 675.00 675.75 666.64 1100224 7334.49 29587 658089 59.81
MGEL EQ 10-Mar-2023 16.45 16.70 16.70 16.15 16.25 16.30 16.36 50621 8.28 258 35535 70.20
MGL EQ 10-Mar-2023 997.00 989.95 996.00 977.00 989.25 986.35 985.28 669134 6592.85 22754 110511 16.52
MHHL SM 10-Mar-2023 50.95 51.00 52.95 51.00 52.95 52.95 51.98 9000 4.68 3 9000 100.00
MHLXMIRU EQ 10-Mar-2023 287.65 282.40 295.05 281.20 286.50 291.70 288.12 69936 201.50 4194 34761 49.70
MHRIL EQ 10-Mar-2023 280.50 278.10 283.95 275.90 280.00 279.50 280.85 117135 328.98 4216 50280 42.92
MICEL EQ 10-Mar-2023 12.20 12.45 12.80 11.80 12.50 12.50 12.46 75401 9.40 378 47474 62.96
MID150BEES EQ 10-Mar-2023 119.29 120.45 120.45 116.01 118.50 118.32 118.16 177264 209.45 2842 128915 72.72
MIDHANI EQ 10-Mar-2023 200.65 200.10 203.30 199.95 201.00 201.10 201.00 161621 324.85 3556 58129 35.97
MINDACORP EQ 10-Mar-2023 207.00 205.00 208.45 205.00 206.50 206.20 206.58 292928 605.13 4153 130046 44.40
MINDSPACE RR 10-Mar-2023 306.34 306.99 307.00 304.00 305.97 305.80 305.87 117174 358.40 1600 108591 92.67
MINDTECK EQ 10-Mar-2023 116.55 116.60 118.80 115.05 117.15 117.95 116.07 12244 14.21 168 10639 86.89
MIRCELECTR EQ 10-Mar-2023 14.05 14.00 14.30 13.95 14.05 14.10 14.08 167046 23.52 553 110545 66.18
MIRZAINT EQ 10-Mar-2023 269.95 267.50 269.95 262.25 268.90 267.35 265.63 377419 1002.53 9364 86909 23.03
MITCON EQ 10-Mar-2023 63.40 66.90 69.70 63.45 69.70 69.70 68.73 47578 32.70 422 24653 51.82
MITTAL EQ 10-Mar-2023 11.05 11.35 11.35 11.00 11.05 11.00 11.11 20538 2.28 81 18814 91.61
MMFL EQ 10-Mar-2023 833.00 842.25 842.25 827.10 839.00 837.35 834.70 12354 103.12 821 7137 57.77
MMP EQ 10-Mar-2023 128.95 129.90 130.10 125.15 125.50 125.80 126.26 27006 34.10 701 16406 60.75
MMTC EQ 10-Mar-2023 31.95 31.75 31.90 31.40 31.60 31.60 31.67 424538 134.46 2258 206136 48.56
MODIRUBBER BE 10-Mar-2023 66.10 65.80 66.00 65.00 65.80 65.80 65.63 325 0.21 8 - -
MODISONLTD EQ 10-Mar-2023 62.80 62.70 63.70 62.20 63.00 63.00 63.03 7360 4.64 137 5483 74.50
MOGSEC EQ 10-Mar-2023 50.43 50.55 50.64 50.50 50.50 50.51 50.52 6199 3.13 36 5407 87.22
MOHEALTH EQ 10-Mar-2023 21.78 22.00 22.30 21.57 21.63 21.63 21.79 3485 0.76 20 2255 64.71
MOHITIND EQ 10-Mar-2023 14.35 14.20 14.40 13.70 13.80 13.95 14.06 20936 2.94 93 16101 76.91
MOIL EQ 10-Mar-2023 154.55 153.70 155.00 152.25 154.00 153.75 153.33 67096 102.88 1850 33509 49.94
MOKSH EQ 10-Mar-2023 10.30 10.05 10.55 9.55 10.35 10.15 10.15 101467 10.29 404 53514 52.74
MOL EQ 10-Mar-2023 93.05 92.85 92.90 90.95 91.80 91.50 91.83 558120 512.50 5170 303120 54.31
MOLDTECH EQ 10-Mar-2023 247.85 248.00 252.50 241.40 247.65 246.70 244.80 80847 197.91 3541 40344 49.90
MOLDTKPAC EQ 10-Mar-2023 959.45 959.45 962.95 952.85 959.00 958.35 956.99 25039 239.62 2250 18969 75.76
MOLOWVOL EQ 10-Mar-2023 24.45 23.84 24.44 23.84 24.28 24.24 24.26 4953 1.20 25 2336 47.16
MOM100 EQ 10-Mar-2023 32.91 32.74 32.99 32.41 32.70 32.65 32.60 76830 25.05 842 51040 66.43
MOM50 EQ 10-Mar-2023 177.50 176.11 176.17 174.30 175.71 175.53 175.55 2463 4.32 87 2111 85.71
MOMENTUM EQ 10-Mar-2023 18.75 18.35 19.24 18.35 18.37 18.48 18.52 3309 0.61 64 3158 95.44
MOMOMENTUM EQ 10-Mar-2023 37.55 37.40 37.58 37.06 37.30 37.29 37.26 6763 2.52 102 5848 86.47
MON100 EQ 10-Mar-2023 97.78 97.10 97.29 96.05 97.00 96.94 96.44 1006072 970.26 9393 724762 72.04
MONARCH EQ 10-Mar-2023 236.50 231.60 234.05 230.10 231.05 232.40 232.36 6693 15.55 223 4669 69.76
MONQ50 EQ 10-Mar-2023 54.24 53.90 53.97 53.10 53.15 53.17 53.31 19010 10.13 300 13902 73.13
MONTECARLO EQ 10-Mar-2023 581.25 580.25 580.25 568.10 572.55 577.15 574.04 13879 79.67 1490 6913 49.81
MOQUALITY EQ 10-Mar-2023 117.75 117.34 117.56 116.67 116.67 116.83 116.99 114 0.13 15 105 92.11
MORARJEE EQ 10-Mar-2023 19.55 19.55 19.75 19.05 19.50 19.35 19.26 12101 2.33 98 6655 55.00
MOREPENLAB EQ 10-Mar-2023 26.20 26.15 26.50 25.65 26.40 26.30 26.07 1267854 330.54 4227 493609 38.93
MOTHERSON EQ 10-Mar-2023 82.70 82.05 83.25 81.35 82.90 83.05 82.47 5168084 4262.26 24924 2630780 50.90
MOTILALOFS EQ 10-Mar-2023 604.50 599.00 602.00 596.10 599.95 598.30 598.88 89920 538.51 5168 57279 63.70
MOTOGENFIN BE 10-Mar-2023 28.05 27.90 28.00 27.15 27.45 27.45 27.59 7893 2.18 29 - -
MOVALUE EQ 10-Mar-2023 49.34 49.10 49.30 48.38 49.12 49.12 49.04 221 0.11 22 193 87.33
MOXSH SM 10-Mar-2023 78.25 82.20 82.40 80.00 80.00 80.00 81.60 4800 3.92 6 4800 100.00
MPHASIS EQ 10-Mar-2023 2104.90 2065.35 2078.80 2032.00 2034.00 2038.95 2048.51 474820 9726.75 24559 212660 44.79
MPSLTD EQ 10-Mar-2023 1074.55 1046.05 1073.30 1040.45 1056.00 1058.60 1057.11 12965 137.05 2121 7326 56.51
MRF EQ 10-Mar-2023 85596.90 85499.90 85549.95 84351.00 85340.00 85111.20 84882.93 4951 4202.55 3368 1218 24.60
MRO-TEK EQ 10-Mar-2023 59.95 60.75 60.75 57.65 58.65 58.65 58.76 6770 3.98 116 3929 58.04
MRPL EQ 10-Mar-2023 54.80 54.30 60.00 53.75 58.85 58.85 58.58 22903826 13417.69 61100 3965672 17.31
MSPL EQ 10-Mar-2023 8.70 8.60 8.80 7.65 8.70 8.55 8.43 232249 19.58 636 136166 58.63
MSTCLTD EQ 10-Mar-2023 284.45 282.10 284.35 277.35 281.05 280.15 281.63 110054 309.95 3620 57481 52.23
MSUMI EQ 10-Mar-2023 48.95 48.40 49.65 48.40 49.00 49.10 49.23 4073280 2005.21 38817 2344765 57.56
MTARTECH EQ 10-Mar-2023 1718.10 1701.00 1731.30 1686.10 1698.00 1697.40 1705.11 88181 1503.59 9953 38507 43.67
MTEDUCARE BE 10-Mar-2023 4.95 5.10 5.15 4.75 5.15 5.15 5.07 43106 2.18 108 - -
MTNL EQ 10-Mar-2023 20.60 20.40 20.55 20.05 20.30 20.25 20.25 938276 189.97 2342 402298 42.88
MUKANDLTD EQ 10-Mar-2023 140.50 140.90 142.20 138.80 140.60 141.00 140.76 133190 187.48 2178 65891 49.47
MUKTAARTS EQ 10-Mar-2023 53.75 54.80 55.50 52.60 54.65 54.45 54.30 23131 12.56 292 16576 71.66
MUNJALAU EQ 10-Mar-2023 43.15 42.50 42.65 42.00 42.30 42.25 42.28 30440 12.87 527 16998 55.84
MUNJALSHOW EQ 10-Mar-2023 92.20 91.70 92.25 91.30 91.80 91.65 91.74 12572 11.53 198 8621 68.57
MURUDCERA EQ 10-Mar-2023 35.90 35.80 36.95 34.90 35.75 36.30 36.03 57810 20.83 444 43319 74.93
MUTHOOTCAP EQ 10-Mar-2023 282.30 283.00 284.75 277.00 278.35 280.40 280.94 18680 52.48 753 10557 56.51
MUTHOOTFIN EQ 10-Mar-2023 943.85 940.25 945.40 929.00 945.00 942.75 935.73 510858 4780.24 26595 200170 39.18
MWL SM 10-Mar-2023 109.40 109.00 109.00 109.00 109.00 109.00 109.00 2400 2.62 1 2400 100.00
NABARD N2 10-Mar-2023 1129.96 1130.00 1134.84 1129.00 1129.00 1129.96 1129.95 1257 14.20 14 1257 100.00
NACLIND EQ 10-Mar-2023 87.50 87.05 87.40 84.15 85.25 85.30 85.92 52552 45.15 1107 31307 59.57
NAGAFERT EQ 10-Mar-2023 9.05 9.00 9.50 8.85 9.25 9.25 9.26 1405191 130.11 1026 1118281 79.58
NAGREEKCAP EQ 10-Mar-2023 18.95 18.60 18.85 17.50 18.05 18.10 18.01 3713 0.67 75 1804 48.59
NAGREEKEXP EQ 10-Mar-2023 34.95 34.20 35.40 34.20 34.25 34.35 34.51 2909 1.00 81 1679 57.72
NAHARCAP EQ 10-Mar-2023 252.30 251.10 294.70 246.00 281.00 282.10 283.74 98967 280.80 4178 25822 26.09
NAHARINDUS EQ 10-Mar-2023 91.35 91.10 102.50 91.05 97.40 97.35 99.20 463528 459.81 5187 108946 23.50
NAHARPOLY EQ 10-Mar-2023 215.90 215.25 254.95 213.90 240.05 243.00 243.34 193926 471.91 6548 45617 23.52
NAHARSPING EQ 10-Mar-2023 234.25 236.95 274.15 230.15 271.60 266.85 263.72 387845 1022.83 10236 103077 26.58
NAM-INDIA EQ 10-Mar-2023 224.05 222.70 228.25 221.90 226.90 226.90 224.72 674957 1516.78 5880 540204 80.04
NARMADA EQ 10-Mar-2023 21.95 22.25 22.90 20.75 20.90 21.15 21.60 24051 5.19 338 16623 69.12
NATCOPHARM EQ 10-Mar-2023 561.15 566.00 567.45 553.70 554.95 554.85 559.75 231892 1298.02 12018 116899 50.41
NATHBIOGEN EQ 10-Mar-2023 148.95 148.00 150.80 147.05 148.85 149.50 148.85 18231 27.14 566 11958 65.59
NATIONALUM EQ 10-Mar-2023 82.50 82.20 82.40 80.65 82.00 81.95 81.83 11716910 9587.70 27068 5514314 47.06
NATNLSTEEL BE 10-Mar-2023 3.20 3.20 3.20 3.05 3.05 3.05 3.10 10530 0.33 49 - -
NAUKRI EQ 10-Mar-2023 3511.70 3461.00 3478.75 3429.05 3458.00 3456.90 3449.71 188345 6497.35 16627 72926 38.72
NAVA EQ 10-Mar-2023 256.30 255.00 260.80 251.80 259.00 259.45 257.60 645179 1661.99 9560 277448 43.00
NAVINFLUOR EQ 10-Mar-2023 4217.15 4200.00 4225.00 4140.10 4185.10 4184.90 4179.93 76777 3209.23 15098 19806 25.80
NAVKARCORP EQ 10-Mar-2023 52.85 52.55 52.95 51.90 52.45 52.35 52.41 320954 168.21 2662 161856 50.43
NAVNETEDUL EQ 10-Mar-2023 98.20 98.20 98.55 97.10 98.00 97.45 97.76 218522 213.63 2317 124076 56.78
NAZARA EQ 10-Mar-2023 526.45 520.00 524.00 512.55 517.80 516.75 517.66 152586 789.87 8962 66333 43.47
NBCC EQ 10-Mar-2023 37.05 37.45 38.55 37.15 37.80 37.65 37.85 14457447 5471.66 25007 3550888 24.56
NBIFIN EQ 10-Mar-2023 1598.00 1563.45 1582.35 1563.45 1582.00 1582.00 1574.68 6 0.09 6 3 50.00
NCC EQ 10-Mar-2023 99.40 98.65 100.00 96.65 99.80 99.35 98.45 5850737 5760.07 21465 1829924 31.28
NCLIND EQ 10-Mar-2023 171.35 174.00 174.00 170.10 170.80 170.50 171.01 103799 177.51 1849 59746 57.56
NDGL EQ 10-Mar-2023 1320.00 1349.25 1349.80 1283.25 1291.00 1291.15 1314.88 49 0.64 28 19 38.78
NDL EQ 10-Mar-2023 19.15 19.30 19.30 18.90 19.00 19.10 19.10 55657 10.63 655 42318 76.03
NDRAUTO EQ 10-Mar-2023 560.10 551.55 572.40 548.00 572.40 553.65 552.60 4535 25.06 633 2401 52.94
NDTV EQ 10-Mar-2023 246.05 239.95 240.70 233.75 233.75 233.90 235.33 1119289 2634.01 14357 423988 37.88
NECCLTD EQ 10-Mar-2023 17.35 17.05 17.50 17.05 17.20 17.20 17.24 31666 5.46 196 19619 61.96
NECLIFE EQ 10-Mar-2023 18.05 17.95 18.45 17.65 17.80 17.70 17.83 182849 32.60 558 104490 57.15
NELCAST EQ 10-Mar-2023 102.60 102.25 102.90 99.45 102.45 102.05 101.48 185752 188.50 2754 92696 49.90
NELCO EQ 10-Mar-2023 592.05 591.95 598.20 582.10 586.10 590.85 588.54 60417 355.58 6815 18155 30.05
NEOGEN EQ 10-Mar-2023 1408.90 1404.00 1435.25 1380.00 1414.00 1419.05 1411.40 27151 383.21 4446 10674 39.31
NESCO EQ 10-Mar-2023 524.40 524.40 524.75 518.00 524.00 519.60 520.25 76074 395.77 3963 55393 72.81
NESTLEIND EQ 10-Mar-2023 18535.70 18530.00 18530.00 18355.05 18462.00 18485.75 18484.52 23634 4368.63 9191 13194 55.83
NETF EQ 10-Mar-2023 185.18 183.75 183.75 181.51 183.75 182.81 182.52 1553 2.83 87 1482 95.43
NETWORK18 EQ 10-Mar-2023 58.95 58.50 58.85 57.90 58.20 58.25 58.32 235870 137.56 1642 115017 48.76
NEULANDLAB EQ 10-Mar-2023 1736.55 1736.00 1754.40 1672.65 1689.00 1679.20 1705.01 33940 578.68 5908 13564 39.96
NEWGEN EQ 10-Mar-2023 464.80 464.95 467.00 455.75 457.45 457.45 459.98 70173 322.78 5419 34055 48.53
NEXTMEDIA EQ 10-Mar-2023 4.95 5.00 5.05 4.70 5.05 4.95 4.95 13421 0.66 43 12103 90.18
NFL EQ 10-Mar-2023 70.50 70.50 75.60 69.25 75.00 74.95 73.63 16672804 12276.02 42897 4140163 24.83
NGIL EQ 10-Mar-2023 61.35 61.30 64.40 59.15 64.00 64.30 63.67 17437 11.10 278 13594 77.96
NGLFINE EQ 10-Mar-2023 1363.50 1331.90 1355.80 1296.10 1324.95 1311.80 1322.55 2540 33.59 764 1514 59.61
NH EQ 10-Mar-2023 786.20 783.00 799.95 769.40 785.00 789.85 781.63 129044 1008.65 12543 62661 48.56
NHAI N2 10-Mar-2023 1138.20 1136.35 1137.01 1136.35 1137.00 1137.00 1136.73 120 1.36 7 50 41.67
NHAI N6 10-Mar-2023 1168.63 1169.99 1171.00 1165.00 1165.00 1165.00 1169.66 617 7.22 14 599 97.08
NHAI NA 10-Mar-2023 1209.99 1210.00 1210.00 1203.00 1203.27 1203.27 1204.28 1587 19.11 28 1351 85.13
NHAI NE 10-Mar-2023 1167.11 1168.50 1168.50 1163.16 1163.16 1163.16 1164.23 5 0.06 2 5 100.00
NHBTF2014 N6 10-Mar-2023 6576.25 6551.15 6598.00 6505.00 6555.00 6539.87 6549.16 667 43.68 53 306 45.88
NHBTF2023 N6 10-Mar-2023 6192.00 6165.00 6165.00 5785.01 5790.00 5793.91 5982.85 407 24.35 29 268 65.85
NHIT N1 10-Mar-2023 313.45 311.15 313.49 311.15 313.49 313.49 313.09 273 0.85 10 273 100.00
NHIT N2 10-Mar-2023 312.70 312.70 312.90 312.70 312.80 312.80 312.75 262 0.82 6 262 100.00
NHIT N3 10-Mar-2023 419.00 417.00 419.00 417.00 419.00 419.00 418.99 236 0.99 4 236 100.00
NHPC EQ 10-Mar-2023 40.80 40.50 41.35 39.90 40.80 41.05 40.53 5220866 2116.15 14560 1804036 34.55
NHPC N6 10-Mar-2023 1360.01 1370.00 1370.00 1370.00 1370.00 1370.00 1370.00 30 0.41 1 30 100.00
NIACL EQ 10-Mar-2023 105.40 104.00 104.65 102.95 104.00 104.05 103.85 383092 397.86 3998 101428 26.48
NIBL EQ 10-Mar-2023 18.65 20.50 20.50 17.70 17.80 17.80 18.16 27140 4.93 197 20140 74.21
NIDAN SM 10-Mar-2023 42.10 42.00 43.70 40.60 43.70 43.70 42.08 9000 3.79 8 7000 77.78
NIF100BEES EQ 10-Mar-2023 181.19 178.17 182.77 178.17 179.70 179.66 179.44 8957 16.07 263 4499 50.23
NIFTYBEES EQ 10-Mar-2023 192.64 191.91 191.92 190.00 190.95 190.75 190.68 4412613 8413.81 54254 3385063 76.71
NIFTYQLITY EQ 10-Mar-2023 14.14 14.14 14.20 13.96 14.20 14.11 14.10 5311 0.75 179 3052 57.47
NIITLTD EQ 10-Mar-2023 358.90 355.00 359.50 350.10 357.10 357.25 355.44 445347 1582.93 13080 83086 18.66
NILAINFRA EQ 10-Mar-2023 5.40 5.40 5.55 5.30 5.40 5.45 5.44 109000 5.93 282 62055 56.93
NILASPACES EQ 10-Mar-2023 2.60 2.60 2.85 2.50 2.85 2.85 2.71 434176 11.77 325 221050 50.91
NILKAMAL EQ 10-Mar-2023 1910.35 1891.25 1903.20 1878.20 1878.20 1886.45 1888.23 1999 37.75 398 1317 65.88
NINSYS EQ 10-Mar-2023 289.60 304.00 304.05 304.00 304.05 304.05 304.04 1639 4.98 31 1639 100.00
NIPPOBATRY EQ 10-Mar-2023 339.05 340.00 342.95 337.30 338.30 340.50 339.38 2812 9.54 265 2365 84.10
NIRAJ EQ 10-Mar-2023 28.65 28.65 28.90 28.45 28.50 28.70 28.72 34304 9.85 136 26889 78.38
NITCO EQ 10-Mar-2023 21.70 22.00 22.00 21.15 21.60 21.55 21.51 38316 8.24 265 27428 71.58
NITINSPIN EQ 10-Mar-2023 216.50 214.00 231.80 211.35 225.00 225.75 224.86 537883 1209.49 12323 262789 48.86
NITIRAJ EQ 10-Mar-2023 74.30 71.60 73.30 69.65 71.80 71.85 71.12 44853 31.90 403 40973 91.35
NKIND EQ 10-Mar-2023 35.00 37.55 37.55 35.90 36.85 36.85 36.96 39 0.01 8 24 61.54
NLCINDIA EQ 10-Mar-2023 80.60 79.85 82.20 78.90 81.50 81.35 81.10 1661485 1347.44 6374 734636 44.22
NMDC EQ 10-Mar-2023 114.15 113.50 114.70 112.05 114.55 114.50 113.73 6150409 6994.74 28495 2938161 47.77
NOCIL EQ 10-Mar-2023 225.10 223.00 225.00 221.15 223.70 222.65 222.55 98098 218.31 2810 46047 46.94
NOIDATOLL EQ 10-Mar-2023 7.00 6.95 7.15 6.95 7.00 7.05 7.07 122918 8.69 151 110803 90.14
NOVARTIND EQ 10-Mar-2023 596.80 592.60 599.20 585.00 587.00 587.35 591.04 7993 47.24 688 6570 82.20
NPBET EQ 10-Mar-2023 213.20 210.24 210.63 208.80 209.75 209.51 209.33 281 0.59 53 229 81.49
NPST SM 10-Mar-2023 384.00 388.00 392.80 388.00 392.80 392.80 390.86 6800 26.58 10 6800 100.00
NRAIL EQ 10-Mar-2023 224.45 223.45 230.00 223.45 229.00 229.50 227.14 9427 21.41 314 8139 86.34
NRBBEARING EQ 10-Mar-2023 134.65 134.00 135.80 132.60 133.90 134.15 134.08 83175 111.52 2575 41118 49.44
NRL EQ 10-Mar-2023 122.60 124.50 126.00 122.10 125.30 125.15 124.11 80089 99.39 1022 61916 77.31
NSIL EQ 10-Mar-2023 2261.75 2280.00 2309.00 2205.10 2299.95 2279.95 2240.35 1196 26.79 396 597 49.92
NSLNISP EQ 10-Mar-2023 38.30 38.15 38.25 37.00 37.65 37.45 37.33 3408013 1272.10 13451 2318425 68.03
NTPC EQ 10-Mar-2023 179.45 178.00 181.00 177.80 180.95 180.75 180.16 12399692 22339.28 70311 7715092 62.22
NTPC N6 10-Mar-2023 1292.50 1292.50 1292.50 1285.10 1285.30 1288.49 1287.47 1130 14.55 75 674 59.65
NTPC N7 10-Mar-2023 10.16 10.28 10.28 10.13 10.17 10.16 10.17 1778857 180.93 387 1477382 83.05
NTPC NB 10-Mar-2023 1075.00 1083.00 1083.00 1075.00 1083.00 1083.00 1082.92 104 1.13 4 104 100.00
NUCLEUS EQ 10-Mar-2023 633.75 630.00 640.90 570.40 571.50 570.50 597.84 535128 3199.23 23117 217875 40.71
NURECA EQ 10-Mar-2023 357.30 356.40 359.70 350.20 354.85 354.65 355.18 24915 88.49 2102 9931 39.86
NUVOCO EQ 10-Mar-2023 349.15 346.05 350.95 345.50 346.50 346.10 347.27 24140 83.83 1401 14578 60.39
NV20BEES EQ 10-Mar-2023 104.79 105.50 105.50 103.70 104.86 104.83 104.19 10985 11.45 159 5379 48.97
NXTDIGITAL EQ 10-Mar-2023 120.00 120.05 120.70 119.50 119.50 119.70 119.79 11457 13.72 117 10731 93.66
NYKAA EQ 10-Mar-2023 140.50 140.05 144.45 138.55 141.50 142.20 142.33 11311353 16100.00 63874 2810242 24.84
OAL EQ 10-Mar-2023 361.95 361.10 364.85 355.00 364.85 360.10 358.32 3278 11.75 431 2497 76.17
OBCL EQ 10-Mar-2023 72.10 75.00 79.30 73.25 79.30 79.30 78.10 455828 356.02 3012 139029 30.50
OBEROIRLTY EQ 10-Mar-2023 889.35 883.10 888.05 873.80 877.40 879.25 880.88 206808 1821.73 8982 58635 28.35
OCCL EQ 10-Mar-2023 723.85 728.00 728.00 701.55 705.00 704.60 710.94 4581 32.57 528 3094 67.54
OFSS EQ 10-Mar-2023 3227.10 3219.95 3248.00 3182.75 3247.50 3242.20 3224.95 58113 1874.12 6570 32265 55.52
OIL EQ 10-Mar-2023 267.80 266.15 266.40 258.05 260.75 260.35 261.99 1724574 4518.28 17579 585365 33.94
OILCOUNTUB EQ 10-Mar-2023 15.45 14.80 15.45 14.75 14.90 15.10 15.04 52067 7.83 191 40280 77.36
OLECTRA EQ 10-Mar-2023 670.80 688.00 743.35 677.00 708.15 704.10 707.93 10543887 74643.70 235612 1186506 11.25
OMAXAUTO EQ 10-Mar-2023 50.55 49.35 51.40 49.35 50.50 50.55 50.75 17723 8.99 238 12633 71.28
OMAXE EQ 10-Mar-2023 56.90 57.25 57.25 56.30 56.35 56.45 56.58 35774 20.24 354 22125 61.85
OMINFRAL EQ 10-Mar-2023 37.65 37.05 38.10 35.95 36.35 36.15 36.78 133858 49.24 624 98555 73.63
ONELIFECAP EQ 10-Mar-2023 13.05 12.80 13.20 12.80 12.85 12.90 12.92 5131 0.66 96 4367 85.11
ONEPOINT EQ 10-Mar-2023 16.70 16.45 17.15 16.30 16.60 16.70 16.71 725905 121.28 696 236093 32.52
ONGC EQ 10-Mar-2023 156.30 155.60 156.70 154.20 156.10 155.80 155.47 4689681 7291.27 38378 1551155 33.08
ONMOBILE EQ 10-Mar-2023 72.30 71.15 72.30 70.50 70.75 70.95 71.45 385503 275.42 3807 180573 46.84
ONWARDTEC EQ 10-Mar-2023 280.80 276.90 284.45 276.90 280.60 280.65 280.75 3132 8.79 203 2120 67.69
OPTIEMUS EQ 10-Mar-2023 242.00 243.15 247.50 235.35 239.35 237.10 240.52 195862 471.09 8808 98182 50.13
ORBTEXP EQ 10-Mar-2023 139.40 139.00 140.70 138.10 140.50 139.80 139.34 2542 3.54 128 1388 54.60
ORCHPHARMA BE 10-Mar-2023 413.00 413.05 418.90 400.75 417.50 416.40 414.76 5574 23.12 118 - -
ORICONENT EQ 10-Mar-2023 19.80 19.65 19.75 18.80 18.90 19.00 19.23 355445 68.34 2618 299086 84.14
ORIENTABRA EQ 10-Mar-2023 25.25 24.65 25.45 24.65 24.80 25.05 25.05 14992 3.76 209 9138 60.95
ORIENTALTL EQ 10-Mar-2023 6.50 6.55 6.55 6.20 6.50 6.45 6.42 34634 2.22 194 25280 72.99
ORIENTBELL EQ 10-Mar-2023 516.95 515.90 523.85 515.90 518.60 519.90 520.13 2179 11.33 234 1767 81.09
ORIENTCEM EQ 10-Mar-2023 111.95 111.75 115.00 111.00 113.95 113.55 113.99 703954 802.47 5631 513000 72.87
ORIENTELEC EQ 10-Mar-2023 271.45 272.85 273.35 268.55 269.00 269.60 271.36 136518 370.45 3698 74587 54.64
ORIENTHOT EQ 10-Mar-2023 79.45 79.00 80.50 78.25 79.80 79.60 79.60 305467 243.14 3377 130662 42.77
ORIENTLTD EQ 10-Mar-2023 55.60 55.60 57.10 55.25 56.65 56.80 56.58 2126 1.20 75 1579 74.27
ORIENTPPR EQ 10-Mar-2023 39.85 39.60 39.70 38.95 39.10 39.05 39.28 592557 232.74 2138 305520 51.56
ORISSAMINE EQ 10-Mar-2023 2591.65 2564.00 2720.00 2555.00 2698.00 2688.00 2651.65 9336 247.56 1739 4948 53.00
ORTINLAB EQ 10-Mar-2023 22.70 20.70 22.15 20.70 21.85 21.75 21.65 32755 7.09 442 14918 45.54
OSIAHYPER EQ 10-Mar-2023 311.65 320.00 327.20 313.40 327.20 327.20 326.36 161078 525.69 2226 82240 51.06
OSWALAGRO EQ 10-Mar-2023 30.15 30.05 30.30 29.60 30.00 30.10 29.99 36549 10.96 469 19863 54.35
OSWALSEEDS EQ 10-Mar-2023 342.55 340.40 344.50 325.45 344.50 331.15 330.88 29121 96.36 661 14489 49.75
PAGEIND EQ 10-Mar-2023 36653.95 36571.30 37124.80 36162.10 36946.25 37029.20 36789.18 17139 6305.30 8937 6992 40.80
PAISALO EQ 10-Mar-2023 59.45 59.75 59.75 58.45 58.90 58.90 58.90 1107395 652.22 1297 605420 54.67
PALASHSECU EQ 10-Mar-2023 108.75 111.00 111.55 106.00 111.30 110.50 109.51 2037 2.23 277 1051 51.60
PALREDTEC EQ 10-Mar-2023 144.50 144.45 145.50 140.80 145.50 144.40 143.06 9659 13.82 635 6040 62.53
PANACEABIO EQ 10-Mar-2023 122.85 122.80 123.30 120.00 123.00 121.35 121.37 72881 88.46 1242 43571 59.78
PANACHE BE 10-Mar-2023 66.90 64.45 67.70 63.55 63.55 63.60 64.04 16718 10.71 110 - -
PANAMAPET EQ 10-Mar-2023 321.65 319.45 320.00 312.65 314.80 314.30 315.48 32800 103.48 1545 15830 48.26
PANSARI EQ 10-Mar-2023 95.00 96.95 97.00 94.60 95.05 94.70 96.57 1251 1.21 28 1108 88.57
PAR EQ 10-Mar-2023 153.25 151.80 154.00 150.10 151.00 151.15 151.67 2441 3.70 110 1534 62.84
PARACABLES EQ 10-Mar-2023 36.65 36.60 36.75 36.00 36.05 36.00 36.13 199297 72.00 1318 132686 66.58
PARADEEP EQ 10-Mar-2023 54.00 53.65 54.30 53.25 53.90 53.80 53.79 817285 439.60 4749 422910 51.75
PARAGMILK EQ 10-Mar-2023 80.40 80.40 83.60 79.10 80.50 80.10 80.94 644427 521.63 5919 341015 52.92
PARAS EQ 10-Mar-2023 497.70 496.95 499.50 485.00 487.25 487.25 489.51 95408 467.03 6337 41791 43.80
PARASPETRO BE 10-Mar-2023 0.95 0.95 0.95 0.90 0.95 0.95 0.93 76583 0.71 160 - -
PARSVNATH EQ 10-Mar-2023 6.75 7.15 7.15 6.75 6.95 7.00 6.97 152654 10.64 304 124349 81.46
PARTYCRUS SM 10-Mar-2023 124.00 130.20 130.20 126.00 127.00 127.55 128.17 26000 33.33 13 12000 46.15
PASUPTAC EQ 10-Mar-2023 28.75 28.25 28.90 28.00 28.25 28.35 28.35 58595 16.61 553 38515 65.73
PATANJALI BE 10-Mar-2023 1012.70 997.00 1002.00 975.00 989.00 998.20 990.45 335023 3318.23 10924 - -
PATELENG EQ 10-Mar-2023 17.25 15.50 16.70 14.90 16.20 16.20 15.90 23295071 3704.35 16914 8403952 36.08
PATINTLOG EQ 10-Mar-2023 12.65 12.75 12.90 12.05 12.60 12.50 12.58 97337 12.25 465 51538 52.95
PAYTM EQ 10-Mar-2023 606.05 605.40 605.40 589.10 594.50 593.05 593.31 2119734 12576.62 79115 835975 39.44
PCBL EQ 10-Mar-2023 119.85 118.85 119.30 117.10 117.80 117.90 118.02 400832 473.05 4359 202669 50.56
PCJEWELLER EQ 10-Mar-2023 36.15 37.75 37.95 34.35 34.35 34.35 35.57 14065552 5002.53 26825 5173328 36.78
PDMJEPAPER EQ 10-Mar-2023 39.95 39.90 40.45 39.20 40.35 40.30 39.89 95073 37.92 879 48303 50.81
PDSL EQ 10-Mar-2023 350.25 349.35 355.15 343.95 345.25 347.95 349.07 35986 125.61 3860 17915 49.78
PEARLPOLY EQ 10-Mar-2023 20.50 20.50 20.50 19.65 19.95 19.90 20.03 40790 8.17 329 31457 77.12
PEL EQ 10-Mar-2023 768.80 767.85 767.85 743.05 744.40 745.40 748.83 2035784 15244.51 65992 941711 46.26
PENIND EQ 10-Mar-2023 76.25 75.00 78.30 73.10 76.20 76.35 75.92 560312 425.37 3763 251830 44.94
PENINLAND EQ 10-Mar-2023 13.40 13.35 13.80 13.05 13.05 13.25 13.36 97396 13.01 253 54255 55.71
PERFECT SM 10-Mar-2023 31.95 33.50 33.50 32.55 33.50 33.50 33.40 258000 86.17 43 222000 86.05
PERSISTENT EQ 10-Mar-2023 4817.60 4760.00 4777.80 4686.05 4752.00 4749.40 4729.88 396452 18751.69 42509 177207 44.70
PETRONET EQ 10-Mar-2023 230.70 229.70 232.70 227.25 232.00 231.90 230.44 1443206 3325.75 18443 810285 56.14
PFC EQ 10-Mar-2023 168.15 167.00 168.50 164.55 167.00 167.05 167.08 7983167 13338.13 53990 3413763 42.76
PFC N8 10-Mar-2023 1310.00 1310.00 1319.80 1307.50 1319.45 1319.45 1310.79 591 7.75 17 400 67.68
PFIZER EQ 10-Mar-2023 3728.75 3725.35 3749.00 3705.00 3723.95 3714.35 3726.08 7502 279.53 1689 4291 57.20
PFOCUS EQ 10-Mar-2023 80.60 80.55 82.00 79.65 81.00 81.15 81.14 682257 553.61 429 676848 99.21
PFS EQ 10-Mar-2023 15.40 15.45 15.45 15.00 15.15 15.10 15.20 481066 73.11 890 312477 64.96
PGEL EQ 10-Mar-2023 1414.90 1408.00 1434.00 1397.35 1425.90 1423.35 1421.14 19921 283.11 2289 11540 57.93
PGHH EQ 10-Mar-2023 13827.40 13880.00 13880.00 13705.00 13779.00 13757.60 13770.44 2588 356.38 1057 506 19.55
PGHL EQ 10-Mar-2023 5100.90 5100.90 5204.00 5038.05 5111.15 5113.25 5139.11 13052 670.76 3429 5699 43.66
PGIL EQ 10-Mar-2023 426.30 421.05 425.95 420.00 424.45 422.65 422.77 1837 7.77 166 1131 61.57
PGINVIT IV 10-Mar-2023 118.48 118.70 118.70 117.00 117.90 117.93 117.67 989556 1164.39 7326 879751 88.90
PHANTOMFX SM 10-Mar-2023 184.40 183.75 183.75 175.50 180.50 180.50 179.37 31200 55.96 26 27600 88.46
PHARMABEES EQ 10-Mar-2023 11.86 11.87 11.89 11.76 11.89 11.84 11.81 1306288 154.34 5580 1005841 77.00
PHOENIXLTD EQ 10-Mar-2023 1295.75 1294.00 1338.90 1282.10 1317.50 1317.45 1312.31 201226 2640.70 15286 61569 30.60
PIDILITIND EQ 10-Mar-2023 2308.55 2298.00 2317.65 2275.00 2315.45 2313.50 2300.19 161789 3721.46 23234 84046 51.95
PIIND EQ 10-Mar-2023 3098.20 3070.00 3113.40 3039.00 3097.45 3107.75 3071.62 209966 6449.36 30745 125417 59.73
PILANIINVS EQ 10-Mar-2023 1771.20 1758.05 1775.00 1750.00 1774.00 1768.70 1761.39 686 12.08 170 531 77.41
PILITA EQ 10-Mar-2023 7.00 7.00 7.10 6.95 7.00 7.00 7.00 77873 5.45 174 61250 78.65
PIONEEREMB EQ 10-Mar-2023 33.45 33.10 33.45 32.85 32.95 33.05 33.11 4377 1.45 56 2872 65.62
PITTIENG EQ 10-Mar-2023 296.30 291.85 295.95 289.00 291.80 290.75 293.53 76031 223.18 2267 15131 19.90
PIXTRANS EQ 10-Mar-2023 752.25 750.00 770.90 743.25 764.00 762.45 757.05 10119 76.61 1265 5844 57.75
PKTEA BE 10-Mar-2023 321.45 305.65 324.85 305.65 310.00 312.40 310.93 262 0.81 37 - -
PLASTIBLEN EQ 10-Mar-2023 160.00 158.90 161.85 158.55 160.00 159.90 159.78 25776 41.19 222 23757 92.17
PNB EQ 10-Mar-2023 50.90 50.45 50.45 49.35 50.00 49.90 49.79 32660079 16260.20 46779 6289956 19.26
PNBGILTS EQ 10-Mar-2023 59.95 60.30 60.30 59.35 59.70 59.65 59.63 149582 89.20 2279 92762 62.01
PNBHOUSING EQ 10-Mar-2023 632.00 622.05 628.65 602.00 610.80 607.35 614.76 775889 4769.83 18609 186911 24.09
PNC EQ 10-Mar-2023 37.20 37.40 38.35 35.45 35.50 36.15 36.74 29178 10.72 857 10597 36.32
PNCINFRA EQ 10-Mar-2023 286.45 294.50 298.60 287.05 290.45 290.75 293.65 2661908 7816.66 34337 380251 14.28
POCL EQ 10-Mar-2023 330.90 328.05 329.40 318.65 325.15 322.00 322.55 10664 34.40 932 7328 68.72
PODDARHOUS EQ 10-Mar-2023 103.15 104.00 107.00 100.05 106.90 105.90 103.19 16128 16.64 2128 6281 38.94
PODDARMENT EQ 10-Mar-2023 264.35 262.00 279.80 262.00 273.30 274.80 273.00 8202 22.39 376 5488 66.91
POKARNA EQ 10-Mar-2023 298.65 300.90 305.00 291.10 305.00 298.90 297.74 47260 140.71 4277 13013 27.53
POLICYBZR EQ 10-Mar-2023 567.95 564.00 583.00 557.85 579.00 579.05 570.25 2999701 17105.69 95483 1362414 45.42
POLYCAB EQ 10-Mar-2023 3084.20 3070.05 3075.00 2921.00 2948.85 2946.95 2980.18 468768 13970.15 46157 154520 32.96
POLYMED EQ 10-Mar-2023 946.95 941.00 1011.00 925.55 979.50 989.25 986.44 402951 3974.88 33035 69454 17.24
POLYPLEX EQ 10-Mar-2023 1401.45 1400.00 1401.35 1376.90 1388.00 1387.75 1386.86 56755 787.11 6739 29485 51.95
PONNIERODE EQ 10-Mar-2023 442.85 440.00 454.85 418.30 439.00 438.55 441.65 52386 231.37 2096 15203 29.02
POONAWALLA EQ 10-Mar-2023 298.25 298.25 302.80 294.00 295.00 295.35 296.74 1866176 5537.72 15322 843658 45.21
POWERGRID EQ 10-Mar-2023 225.80 222.25 228.15 222.25 226.65 226.55 225.93 7204076 16276.32 86419 5026850 69.78
POWERINDIA EQ 10-Mar-2023 3530.80 3530.00 3569.00 3403.05 3435.00 3432.30 3502.96 23201 812.72 4811 7281 31.38
POWERMECH EQ 10-Mar-2023 2417.95 2407.95 2460.00 2360.55 2381.00 2382.75 2412.01 91144 2198.40 10703 26936 29.55
PPAP EQ 10-Mar-2023 186.80 188.95 189.00 182.55 182.60 184.65 185.85 7825 14.54 257 6506 83.14
PPL EQ 10-Mar-2023 155.60 157.00 157.00 153.55 155.00 154.60 154.79 32818 50.80 975 21708 66.15
PPLPHARMA EQ 10-Mar-2023 74.65 74.25 74.25 72.00 72.25 72.25 72.87 4346659 3167.50 22477 2810983 64.67
PRAENG EQ 10-Mar-2023 11.80 11.70 11.85 11.50 11.50 11.50 11.60 47089 5.46 292 35398 75.17
PRAJIND EQ 10-Mar-2023 350.85 348.00 352.70 345.10 347.50 346.45 348.38 460825 1605.42 12332 186732 40.52
PRAKASH EQ 10-Mar-2023 55.40 55.15 55.65 54.60 55.45 55.40 55.23 282692 156.14 2140 199065 70.42
PRAKASHSTL EQ 10-Mar-2023 4.20 4.20 4.35 4.15 4.30 4.25 4.25 402636 17.11 531 277738 68.98
PRAXIS EQ 10-Mar-2023 21.10 20.45 24.15 20.45 23.45 23.45 23.49 375014 88.09 2337 166845 44.49
PRECAM EQ 10-Mar-2023 98.25 97.00 98.20 96.15 98.15 97.60 97.08 56165 54.53 969 41673 74.20
PRECISION SM 10-Mar-2023 32.35 32.35 32.50 31.50 31.50 32.00 32.12 6000 1.93 3 4000 66.67
PRECOT EQ 10-Mar-2023 137.95 140.00 144.50 133.15 140.20 141.30 138.32 35763 49.47 1352 20722 57.94
PRECWIRE EQ 10-Mar-2023 64.90 64.75 65.65 64.10 65.00 64.75 64.67 58085 37.56 1248 39248 67.57
PREMEXPLN EQ 10-Mar-2023 400.40 400.00 402.80 378.10 383.10 385.90 390.74 13322 52.05 1521 6097 45.77
PREMIER BE 10-Mar-2023 2.35 2.40 2.45 2.35 2.40 2.40 2.40 32804 0.79 37 - -
PREMIERPOL EQ 10-Mar-2023 85.85 87.45 87.75 85.15 85.55 85.60 86.01 4965 4.27 143 3134 63.12
PRESSMN EQ 10-Mar-2023 68.15 68.40 69.75 67.00 67.90 67.75 68.13 44492 30.31 341 37667 84.66
PRESTIGE EQ 10-Mar-2023 404.40 404.70 405.45 399.00 401.40 400.35 401.42 126209 506.63 6930 63381 50.22
PRICOLLTD EQ 10-Mar-2023 190.10 188.55 191.95 187.80 191.10 190.15 190.17 222604 423.32 4081 96642 43.41
PRIMESECU EQ 10-Mar-2023 101.85 101.30 103.25 100.70 101.20 103.00 101.97 50486 51.48 241 25990 51.48
PRINCEPIPE EQ 10-Mar-2023 591.15 588.00 597.20 580.00 592.85 586.05 587.32 58440 343.23 6506 20467 35.02
PRITI EQ 10-Mar-2023 150.65 152.95 152.95 143.60 148.55 148.45 148.48 18141 26.94 726 10611 58.49
PRITIKA SM 10-Mar-2023 30.50 30.50 30.50 30.50 30.50 30.50 30.50 4000 1.22 1 4000 100.00
PRITIKAUTO EQ 10-Mar-2023 16.45 16.45 16.45 15.85 16.00 16.10 16.08 115530 18.57 481 87376 75.63
PRIVISCL EQ 10-Mar-2023 1117.00 1114.85 1139.00 1068.75 1083.95 1087.05 1102.66 276713 3051.21 25556 30558 11.04
PROPEQUITY SM 10-Mar-2023 160.00 160.00 160.00 160.00 160.00 160.00 160.00 1200 1.92 1 1200 100.00
PROZONINTU EQ 10-Mar-2023 24.85 24.65 24.90 24.50 24.75 24.60 24.63 104890 25.83 593 73157 69.75
PRSMJOHNSN EQ 10-Mar-2023 104.00 104.05 107.95 103.70 107.50 107.20 106.95 463140 495.34 7566 142181 30.70
PRUDENT EQ 10-Mar-2023 796.65 780.25 809.45 776.25 785.00 780.00 788.47 16823 132.64 4005 6238 37.08
PSB EQ 10-Mar-2023 28.15 27.90 27.95 27.10 27.65 27.55 27.52 1240425 341.33 3032 377105 30.40
PSPPROJECT EQ 10-Mar-2023 710.70 715.00 715.00 682.00 690.90 688.10 697.52 89000 620.79 7485 37225 41.83
PSUBNKBEES EQ 10-Mar-2023 43.63 43.40 43.49 42.41 42.82 42.78 42.72 1783504 761.99 6780 1183267 66.35
PTC EQ 10-Mar-2023 95.95 95.40 95.40 93.35 94.30 94.40 94.26 1103629 1040.33 7740 726068 65.79
PTL EQ 10-Mar-2023 30.75 30.85 30.90 30.40 30.70 30.80 30.74 41881 12.88 514 28000 66.86
PULZ SM 10-Mar-2023 63.10 59.95 59.95 59.95 59.95 59.95 59.95 8000 4.80 1 8000 100.00
PUNJABCHEM EQ 10-Mar-2023 936.45 936.45 989.00 921.05 947.00 953.55 960.51 23588 226.56 1861 16123 68.35
PURVA EQ 10-Mar-2023 81.25 81.25 81.90 80.45 81.75 81.30 81.22 42397 34.43 965 24798 58.49
PVP EQ 10-Mar-2023 7.15 7.25 7.25 6.75 6.80 6.80 6.88 540742 37.18 394 403584 74.64
PVR EQ 10-Mar-2023 1541.45 1539.80 1539.80 1497.05 1518.00 1519.05 1517.26 279845 4245.98 17366 67023 23.95
QGOLDHALF EQ 10-Mar-2023 47.05 47.49 47.49 47.19 47.39 47.38 47.34 8421 3.99 168 5904 70.11
QMSMEDI SM 10-Mar-2023 169.90 174.00 174.00 165.00 172.00 172.00 170.36 9000 15.33 8 3000 33.33
QNIFTY EQ 10-Mar-2023 1863.55 1856.00 1856.00 1837.99 1845.10 1845.03 1843.75 225 4.15 48 172 76.44
QUADPRO SM 10-Mar-2023 5.75 5.75 5.75 5.50 5.50 5.50 5.56 60000 3.34 5 48000 80.00
QUESS EQ 10-Mar-2023 365.50 363.05 367.45 360.50 364.00 362.05 364.72 396897 1447.55 5407 321731 81.06
QUICKHEAL EQ 10-Mar-2023 151.20 150.70 151.30 147.55 148.90 149.05 149.35 54368 81.20 1770 29941 55.07
RADHIKAJWE EQ 10-Mar-2023 162.55 164.20 164.20 160.35 162.95 162.50 161.59 53074 85.76 1071 45544 85.81
RADIANTCMS EQ 10-Mar-2023 97.20 97.90 97.90 95.70 96.00 96.25 96.76 26896 26.03 560 17580 65.36
RADICO EQ 10-Mar-2023 1207.20 1200.00 1207.45 1190.00 1200.00 1199.90 1198.65 157618 1889.29 10561 105376 66.86
RADIOCITY EQ 10-Mar-2023 11.25 11.20 11.35 11.05 11.30 11.15 11.15 544834 60.78 909 422949 77.63
RAILTEL EQ 10-Mar-2023 111.10 110.30 111.25 108.00 108.90 108.65 109.27 670079 732.22 7484 303898 45.35
RAIN EQ 10-Mar-2023 164.50 162.00 164.80 161.25 163.00 162.75 162.96 754093 1228.87 8198 185651 24.62
RAINBOW EQ 10-Mar-2023 735.80 735.75 735.75 715.10 716.10 718.00 721.40 93586 675.12 9665 43532 46.52
RAJESHEXPO EQ 10-Mar-2023 620.95 617.80 630.00 613.10 622.20 625.55 622.97 222266 1384.65 8519 40134 18.06
RAJMET EQ 10-Mar-2023 13.05 13.00 13.20 12.50 12.75 12.60 12.64 184867 23.37 1002 138222 74.77
RAJRATAN EQ 10-Mar-2023 752.40 752.40 752.40 736.50 740.00 743.90 742.70 36968 274.56 3468 25332 68.52
RAJRILTD BE 10-Mar-2023 86.25 84.55 84.55 84.55 84.55 84.55 84.55 5975 5.05 193 - -
RAJSREESUG EQ 10-Mar-2023 43.95 43.00 47.70 43.00 45.85 45.45 46.09 209546 96.59 1956 83893 40.04
RAJTV EQ 10-Mar-2023 43.15 43.05 43.40 42.50 43.40 42.55 42.73 1944 0.83 35 1719 88.43
RALLIS EQ 10-Mar-2023 203.35 201.50 202.70 199.80 201.00 200.50 200.77 180263 361.92 4300 112940 62.65
RAMANEWS EQ 10-Mar-2023 12.65 12.50 12.65 11.45 11.75 11.65 11.99 168268 20.18 624 144954 86.14
RAMAPHO EQ 10-Mar-2023 195.55 193.90 198.90 190.60 193.75 194.20 193.66 15141 29.32 980 9969 65.84
RAMASTEEL EQ 10-Mar-2023 32.35 32.35 33.00 31.85 32.00 32.10 32.28 742917 239.81 5827 524916 70.66
RAMCOCEM EQ 10-Mar-2023 729.90 728.00 731.90 717.80 730.00 729.55 725.31 206648 1498.84 10871 69437 33.60
RAMCOIND EQ 10-Mar-2023 137.45 138.15 138.15 135.45 136.50 135.90 136.71 45300 61.93 981 32834 72.48
RAMCOSYS EQ 10-Mar-2023 239.40 237.10 239.55 233.05 233.10 233.45 235.66 51989 122.52 2343 27036 52.00
RAMKY EQ 10-Mar-2023 272.95 272.95 274.15 264.55 273.95 273.60 270.86 39425 106.79 1416 23208 58.87
RAMRAT EQ 10-Mar-2023 174.45 175.70 179.45 174.20 177.00 177.55 177.09 92632 164.04 2600 61251 66.12
RANASUG EQ 10-Mar-2023 23.70 23.50 25.20 23.00 24.50 24.50 24.48 1543485 377.77 4696 557287 36.11
RANEENGINE EQ 10-Mar-2023 224.05 221.60 221.60 217.55 219.65 218.75 219.26 1797 3.94 223 1056 58.76
RANEHOLDIN EQ 10-Mar-2023 898.25 891.25 896.80 883.00 883.10 883.90 887.63 2569 22.80 447 1592 61.97
RATEGAIN EQ 10-Mar-2023 343.55 340.00 346.00 337.95 346.00 342.10 341.57 192520 657.60 8915 108668 56.45
RATNAMANI EQ 10-Mar-2023 2175.75 2175.05 2210.00 2152.55 2210.00 2199.05 2186.11 14553 318.14 2940 5362 36.84
RAYMOND EQ 10-Mar-2023 1296.65 1287.00 1302.70 1265.45 1286.00 1285.50 1287.51 164672 2120.17 18540 62373 37.88
RBA EQ 10-Mar-2023 95.65 94.60 95.75 93.60 95.65 95.20 94.59 505360 478.01 7747 366325 72.49
RBL EQ 10-Mar-2023 687.00 683.00 685.00 673.15 676.75 676.40 678.96 3274 22.23 476 1770 54.06
RBLBANK EQ 10-Mar-2023 159.65 157.90 157.90 152.80 155.00 154.90 154.48 8622919 13320.54 41445 1910495 22.16
RBMINFRA SM 10-Mar-2023 72.45 68.90 69.10 68.85 68.85 68.85 68.90 45000 31.00 15 39000 86.67
RCF EQ 10-Mar-2023 104.10 102.05 104.60 100.80 102.50 102.60 102.67 5769671 5923.55 22964 1423687 24.68
RCOM BE 10-Mar-2023 1.65 1.70 1.70 1.65 1.70 1.65 1.67 1793277 29.97 2723 - -
RECLTD EQ 10-Mar-2023 126.05 126.05 126.05 121.25 122.60 122.40 122.79 10105366 12408.38 47107 4527863 44.81
RECLTD N6 10-Mar-2023 1164.65 1165.00 1165.00 1165.00 1165.00 1165.00 1165.00 197 2.30 1 197 100.00
RECLTD N9 10-Mar-2023 1175.58 1175.90 1176.00 1173.25 1173.31 1173.31 1175.62 585 6.88 12 585 100.00
RECLTD NH 10-Mar-2023 1210.00 1190.50 1210.00 1187.55 1210.00 1210.00 1188.00 216 2.57 11 215 99.54
REDINGTON EQ 10-Mar-2023 171.05 166.80 170.70 166.15 168.90 168.85 168.64 1164877 1964.48 20112 647720 55.60
REFEX EQ 10-Mar-2023 263.75 264.70 264.70 253.50 257.00 257.35 258.16 64049 165.35 2235 37038 57.83
REGENCERAM BE 10-Mar-2023 22.05 22.05 23.15 21.15 21.40 21.40 21.45 4267 0.92 24 - -
RELAXO EQ 10-Mar-2023 752.95 752.05 760.00 748.05 759.80 757.65 754.27 108586 819.03 10874 54170 49.89
RELCAPITAL BE 10-Mar-2023 9.75 9.75 9.75 9.30 9.30 9.30 9.32 594691 55.41 2076 - -
RELCHEMQ EQ 10-Mar-2023 169.80 173.75 173.75 167.60 169.65 171.55 171.12 11758 20.12 3026 5217 44.37
RELIANCE EQ 10-Mar-2023 2359.25 2341.50 2344.00 2315.05 2326.00 2322.70 2324.06 6153681 143015.41 257596 3300623 53.64
RELIGARE EQ 10-Mar-2023 158.10 158.90 162.40 155.50 157.50 158.30 159.47 1669044 2661.68 14649 860640 51.56
RELINFRA EQ 10-Mar-2023 146.35 144.75 149.40 142.65 146.75 147.25 146.56 3009122 4410.30 22617 943847 31.37
REMSONSIND EQ 10-Mar-2023 215.95 218.00 218.00 210.65 216.40 215.60 214.37 971 2.08 175 436 44.90
RENUKA EQ 10-Mar-2023 48.35 47.80 49.75 47.00 48.00 48.05 48.57 13893709 6748.19 28693 2301979 16.57
REPCOHOME EQ 10-Mar-2023 194.20 193.80 197.50 191.05 196.95 196.35 195.32 195873 382.58 5877 112375 57.37
REPL EQ 10-Mar-2023 144.75 144.80 145.20 142.20 144.90 143.10 143.57 9209 13.22 197 8175 88.77
REPRO EQ 10-Mar-2023 389.15 392.95 404.75 384.20 385.00 385.80 395.13 24313 96.07 1363 12937 53.21
RESPONIND EQ 10-Mar-2023 121.95 121.95 123.00 120.85 121.10 121.85 121.89 3562 4.34 116 1739 48.82
REVATHI EQ 10-Mar-2023 1320.30 1367.00 1388.00 1300.10 1322.30 1329.20 1340.91 20567 275.79 3047 8827 42.92
RGL EQ 10-Mar-2023 86.55 86.35 87.80 86.05 86.40 86.65 86.89 73694 64.04 757 11722 15.91
RHFL EQ 10-Mar-2023 2.85 2.85 2.90 2.80 2.85 2.80 2.85 1200843 34.17 799 609472 50.75
RHFL N6 10-Mar-2023 731.40 834.40 834.40 732.00 800.00 803.17 793.29 16072 127.50 418 14649 91.15
RHFL N8 10-Mar-2023 656.64 710.01 730.05 710.00 730.00 730.00 721.62 1451 10.47 37 1374 94.69
RHIM EQ 10-Mar-2023 645.20 645.00 649.30 635.20 638.20 638.15 640.15 120353 770.44 10978 48875 40.61
RICHA SM 10-Mar-2023 105.00 110.00 110.00 105.00 110.00 110.00 108.33 3000 3.25 3 3000 100.00
RICOAUTO EQ 10-Mar-2023 73.05 72.50 72.50 70.35 71.00 71.10 71.14 737828 524.89 4431 338266 45.85
RIIL EQ 10-Mar-2023 867.60 858.80 858.80 844.80 849.00 848.70 850.27 129823 1103.85 5916 33598 25.88
RITCO EQ 10-Mar-2023 157.90 164.00 165.75 155.05 164.20 164.10 161.57 33026 53.36 615 23810 72.09
RITES EQ 10-Mar-2023 370.80 368.00 376.50 363.25 366.90 366.15 370.57 1233691 4571.65 22588 275408 22.32
RITEZONE SM 10-Mar-2023 71.70 72.25 72.25 72.20 72.20 72.20 72.23 3200 2.31 2 3200 100.00
RKDL EQ 10-Mar-2023 15.15 15.55 16.50 15.10 15.95 16.05 15.85 29951 4.75 203 19051 63.61
RKEC EQ 10-Mar-2023 55.20 54.40 60.70 54.40 60.70 60.70 59.10 60052 35.49 291 48907 81.44
RKFORGE EQ 10-Mar-2023 277.70 272.95 274.50 269.15 274.20 273.15 272.20 318400 866.68 9648 159914 50.22
RMCL BZ 10-Mar-2023 1.70 1.75 1.75 1.65 1.75 1.75 1.70 13805 0.24 28 - -
RMDRIP SM 10-Mar-2023 40.15 38.20 41.85 38.15 39.50 39.50 38.86 18000 7.00 9 14000 77.78
RML EQ 10-Mar-2023 470.05 465.00 467.65 456.20 457.00 458.90 461.75 23924 110.47 2075 11044 46.16
RNAVAL BZ 10-Mar-2023 2.20 2.20 2.25 2.10 2.20 2.20 2.19 977995 21.39 443 - -
ROHLTD EQ 10-Mar-2023 258.65 258.65 263.00 252.65 263.00 262.40 258.37 44583 115.19 1788 26974 60.50
ROLEXRINGS EQ 10-Mar-2023 1993.15 1993.00 2054.40 1961.80 1974.50 1975.10 1999.18 63984 1279.15 7664 30870 48.25
ROLLT EQ 10-Mar-2023 1.10 1.05 1.10 1.05 1.05 1.05 1.05 58411 0.61 136 58410 100.00
ROLTA BZ 10-Mar-2023 2.65 2.60 2.70 2.60 2.65 2.65 2.66 61264 1.63 100 - -
ROML EQ 10-Mar-2023 39.60 40.85 41.50 39.05 39.25 39.85 39.88 3917 1.56 103 2496 63.72
ROML-RE BE 10-Mar-2023 3.05 3.20 3.20 3.20 3.20 3.20 3.20 5700 0.18 22 - -
ROSSARI EQ 10-Mar-2023 618.85 620.00 635.00 607.35 615.00 613.95 622.59 108040 672.65 9011 22827 21.13
ROSSELLIND EQ 10-Mar-2023 269.10 269.15 274.45 266.00 270.00 270.00 269.95 38957 105.17 2043 18023 46.26
ROTO EQ 10-Mar-2023 589.40 581.00 614.75 575.10 577.00 581.00 597.41 297354 1776.42 12406 74183 24.95
ROUTE EQ 10-Mar-2023 1311.05 1299.00 1358.00 1282.30 1354.80 1348.30 1324.72 242859 3217.21 15227 108233 44.57
RPGLIFE EQ 10-Mar-2023 763.30 755.00 758.15 725.05 728.00 728.85 738.79 50140 370.43 5812 26724 53.30
RPOWER EQ 10-Mar-2023 11.20 11.10 11.90 11.00 11.45 11.45 11.46 50460691 5781.93 22672 14851554 29.43
RPPINFRA EQ 10-Mar-2023 42.45 41.60 42.55 41.50 41.90 41.80 41.91 29017 12.16 370 19109 65.85
RPPL EQ 10-Mar-2023 160.30 160.05 162.10 156.55 159.05 160.15 159.11 5230 8.32 220 3478 66.50
RPSGVENT EQ 10-Mar-2023 415.00 415.00 415.00 406.00 411.40 408.65 410.19 27008 110.78 1060 20532 76.02
RSSOFTWARE EQ 10-Mar-2023 26.20 26.05 26.40 25.60 26.00 26.05 26.02 19035 4.95 220 14556 76.47
RSWM EQ 10-Mar-2023 168.35 166.50 185.00 165.05 180.00 179.30 178.17 377316 672.27 10186 173915 46.09
RSYSTEMS EQ 10-Mar-2023 251.55 251.60 251.90 249.15 251.00 251.25 250.77 65273 163.68 1325 53890 82.56
RTNINDIA EQ 10-Mar-2023 39.05 38.75 39.20 38.20 38.80 38.50 38.62 840325 324.50 3773 472458 56.22
RTNPOWER EQ 10-Mar-2023 3.50 3.50 3.55 3.35 3.55 3.50 3.46 4652202 160.89 2597 2421339 52.05
RUBYMILLS EQ 10-Mar-2023 177.60 180.00 180.00 170.55 172.60 171.80 172.75 14201 24.53 634 9445 66.51
RUCHINFRA BE 10-Mar-2023 9.15 9.00 9.30 9.00 9.05 9.10 9.07 42147 3.82 206 - -
RUCHIRA EQ 10-Mar-2023 110.55 110.55 110.85 108.45 109.25 109.40 109.62 18251 20.01 499 12241 67.07
RUPA EQ 10-Mar-2023 235.50 234.90 235.95 231.00 232.00 231.70 233.01 172031 400.85 5199 74851 43.51
RUSHIL EQ 10-Mar-2023 345.85 341.00 343.65 330.35 333.85 333.55 335.94 32680 109.79 2024 21769 66.61
RUSTOMJEE EQ 10-Mar-2023 467.70 461.05 478.95 461.05 475.00 475.65 469.03 21786 102.18 1447 7071 32.46
RVHL EQ 10-Mar-2023 22.60 23.50 23.50 21.65 22.05 23.00 22.51 4166 0.94 34 1012 24.29
RVNL EQ 10-Mar-2023 66.20 65.90 67.30 64.75 66.50 66.60 66.18 14685079 9718.16 38108 3057564 20.82
SABAR SM 10-Mar-2023 13.25 13.00 13.00 13.00 13.00 13.00 13.00 10000 1.30 1 10000 100.00
SABTN BE 10-Mar-2023 1.60 1.60 1.65 1.60 1.60 1.60 1.60 5129 0.08 13 - -
SADBHAV EQ 10-Mar-2023 11.55 11.40 12.10 11.30 12.10 12.10 12.05 410574 49.47 665 292757 71.30
SADBHIN EQ 10-Mar-2023 3.90 3.95 4.05 3.90 4.05 4.00 4.01 301644 12.10 427 158060 52.40
SAFARI EQ 10-Mar-2023 2026.10 2040.00 2060.95 1981.00 2035.00 2045.50 2026.77 10806 219.01 3641 3804 35.20
SAGARDEEP EQ 10-Mar-2023 24.95 26.00 26.00 24.55 25.00 25.00 25.21 15885 4.00 134 12466 78.48
SAGCEM EQ 10-Mar-2023 210.25 210.65 214.95 208.00 208.00 209.20 209.84 19729 41.40 1208 9579 48.55
SAH EQ 10-Mar-2023 78.40 79.65 80.75 78.05 78.75 78.90 79.38 176299 139.95 2325 61827 35.07
SAIL EQ 10-Mar-2023 87.75 86.80 88.20 86.40 87.95 88.10 87.55 10662815 9335.70 25159 2931864 27.50
SAKAR EQ 10-Mar-2023 239.80 238.00 241.70 234.55 240.60 239.55 238.56 15446 36.85 611 7259 47.00
SAKHTISUG EQ 10-Mar-2023 21.30 21.00 22.30 20.90 21.75 21.70 21.71 318522 69.16 1413 118567 37.22
SAKSOFT EQ 10-Mar-2023 146.70 146.40 147.50 144.05 145.90 145.50 145.64 313988 457.28 5297 111452 35.50
SAKUMA EQ 10-Mar-2023 13.00 13.15 13.15 12.75 12.80 12.80 12.91 297528 38.42 685 164121 55.16
SALASAR EQ 10-Mar-2023 46.50 46.60 49.00 46.20 47.50 47.85 46.86 1065647 499.36 3415 698925 65.59
SALONA EQ 10-Mar-2023 227.10 226.75 244.00 226.10 232.05 233.60 235.76 1977 4.66 162 1292 65.35
SALSTEEL EQ 10-Mar-2023 16.55 16.55 16.90 16.25 16.35 16.40 16.47 86127 14.18 485 40505 47.03
SALZERELEC EQ 10-Mar-2023 264.40 262.10 265.70 260.00 261.00 262.70 262.87 30964 81.40 1371 15664 50.59
SAMBHAAV EQ 10-Mar-2023 2.90 2.95 3.05 2.90 3.00 3.00 2.94 24522 0.72 52 23049 93.99
SANCO BE 10-Mar-2023 8.90 8.45 9.30 8.45 8.80 8.80 8.66 4720 0.41 40 - -
SANDESH EQ 10-Mar-2023 878.45 878.45 878.45 870.00 876.10 872.10 873.16 714 6.23 143 500 70.03
SANDHAR EQ 10-Mar-2023 223.05 222.55 223.00 220.00 220.55 221.05 221.18 10591 23.42 542 8059 76.09
SANGAMIND EQ 10-Mar-2023 226.90 226.90 234.85 222.10 231.40 231.85 231.72 23136 53.61 891 12260 52.99
SANGHIIND EQ 10-Mar-2023 57.60 56.95 60.45 56.65 60.10 60.20 59.81 295687 176.85 1662 205291 69.43
SANGHVIMOV EQ 10-Mar-2023 375.55 373.95 379.15 366.45 370.00 369.75 371.13 72795 270.17 4758 33782 46.41
SANGINITA EQ 10-Mar-2023 20.45 20.50 20.50 19.80 20.35 20.10 20.20 9606 1.94 96 6549 68.18
SANOFI EQ 10-Mar-2023 5776.35 5798.95 5798.95 5715.00 5759.20 5758.25 5750.32 10147 583.48 2496 5993 59.06
SANSERA EQ 10-Mar-2023 737.05 737.05 749.00 728.65 740.00 738.15 733.44 13909 102.01 2329 7454 53.59
SANWARIA BZ 10-Mar-2023 0.60 0.60 0.60 0.55 0.55 0.55 0.56 771442 4.36 280 - -
SAPPHIRE EQ 10-Mar-2023 1231.75 1225.00 1231.45 1207.00 1207.55 1214.30 1213.32 103420 1254.81 6056 85095 82.28
SARDAEN EQ 10-Mar-2023 1185.70 1176.75 1219.00 1171.05 1195.00 1195.10 1190.28 44557 530.35 6300 18499 41.52
SAREGAMA EQ 10-Mar-2023 327.70 324.40 336.55 323.30 334.10 334.15 331.72 90795 301.18 7516 49460 54.47
SARLAPOLY EQ 10-Mar-2023 37.05 37.05 37.50 36.80 36.80 36.95 37.05 73827 27.35 588 53320 72.22
SARVESHWAR EQ 10-Mar-2023 81.85 82.70 82.85 80.50 80.55 80.75 81.02 13879 11.25 152 11996 86.43
SASKEN EQ 10-Mar-2023 855.85 857.90 857.90 834.75 842.00 838.50 842.86 7009 59.08 826 5240 74.76
SASTASUNDR EQ 10-Mar-2023 266.60 261.00 263.30 254.00 255.40 255.30 257.14 24834 63.86 1096 15964 64.28
SATIA EQ 10-Mar-2023 119.50 119.00 120.15 118.15 118.40 118.80 119.07 56116 66.82 1297 30329 54.05
SATIN EQ 10-Mar-2023 134.60 134.55 134.55 130.30 131.15 131.30 132.01 72076 95.15 3181 43110 59.81
SATINDLTD EQ 10-Mar-2023 70.20 70.65 71.00 68.45 69.80 69.20 69.34 19676 13.64 413 5353 27.21
SBC EQ 10-Mar-2023 15.55 15.60 15.60 15.25 15.40 15.40 15.40 2149693 331.01 1626 913328 42.49
SBCL EQ 10-Mar-2023 418.15 418.15 423.90 398.30 401.50 403.45 406.72 63034 256.37 6256 31145 49.41
SBGLP EQ 10-Mar-2023 200.10 196.25 200.00 188.10 199.90 195.95 196.49 22285 43.79 304 1361 6.11
SBICARD EQ 10-Mar-2023 767.10 759.95 761.00 747.00 751.85 753.75 753.36 946902 7133.57 35657 356812 37.68
SBIETFCON EQ 10-Mar-2023 72.49 72.45 72.70 71.85 72.50 72.52 72.45 1175 0.85 79 987 84.00
SBIETFIT EQ 10-Mar-2023 310.03 308.76 308.76 305.51 307.90 307.33 306.76 15982 49.03 323 10020 62.70
SBIETFPB EQ 10-Mar-2023 210.77 207.80 207.80 206.35 206.99 206.88 207.04 6064 12.55 140 2373 39.13
SBIETFQLTY EQ 10-Mar-2023 148.30 148.15 148.42 146.68 148.39 148.38 147.76 2717 4.01 75 1427 52.52
SBILIFE EQ 10-Mar-2023 1096.70 1093.00 1100.55 1083.95 1097.00 1095.90 1094.02 893708 9777.30 51962 505623 56.58
SBIN EQ 10-Mar-2023 558.90 553.10 554.95 545.00 547.65 547.35 548.40 11522371 63189.24 223557 5603181 48.63
SCAPDVR EQ 10-Mar-2023 12.10 11.95 12.70 11.50 12.60 12.60 12.48 675629 84.35 512 385958 57.13
SCHAEFFLER EQ 10-Mar-2023 2968.10 2956.00 2968.10 2900.00 2915.35 2919.80 2917.97 63683 1858.25 10467 41667 65.43
SCHAND EQ 10-Mar-2023 213.50 214.85 218.80 209.55 215.50 214.60 215.03 658865 1416.76 12324 166349 25.25
SCHNEIDER EQ 10-Mar-2023 162.30 162.00 162.05 156.20 159.10 159.30 158.54 441570 700.07 9538 174113 39.43
SCI EQ 10-Mar-2023 118.90 118.00 122.70 117.15 120.35 121.20 120.11 1717603 2062.94 9627 641256 37.33
SCPL EQ 10-Mar-2023 575.35 579.65 584.00 554.60 563.80 561.85 564.95 31504 177.98 2318 11089 35.20
SDBL EQ 10-Mar-2023 140.65 139.20 140.90 135.90 138.00 138.00 137.58 437436 601.81 7028 189465 43.31
SDL24BEES EQ 10-Mar-2023 111.15 111.15 111.40 111.15 111.15 111.15 111.35 5082 5.66 12 5028 98.94
SDL26BEES EQ 10-Mar-2023 110.53 107.20 110.65 107.20 110.65 110.65 109.98 290 0.32 20 196 67.59
SEAMECLTD EQ 10-Mar-2023 686.90 684.85 815.70 655.00 794.55 800.80 773.68 530057 4100.93 22226 28247 5.33
SECURCRED EQ 10-Mar-2023 29.70 30.10 30.25 28.75 29.00 28.95 29.27 128757 37.69 1043 76094 59.10
SECURKLOUD EQ 10-Mar-2023 42.15 42.15 43.20 41.05 43.00 42.80 42.00 27083 11.37 372 17426 64.34
SEJALLTD BE 10-Mar-2023 257.95 264.40 264.40 245.10 245.10 247.65 248.49 988 2.46 28 - -
SELAN EQ 10-Mar-2023 279.85 280.90 283.55 270.05 279.80 278.90 277.58 41828 116.11 4122 17594 42.06
SELMC BE 10-Mar-2023 207.60 203.45 203.45 203.45 203.45 203.45 203.45 2877 5.85 43 - -
SEPC EQ 10-Mar-2023 15.25 15.20 15.90 13.95 14.55 14.45 15.18 9227434 1400.80 8365 4339859 47.03
SEPOWER EQ 10-Mar-2023 15.95 16.50 16.50 15.40 15.80 15.65 15.76 17065 2.69 186 8606 50.43
SEQUENT EQ 10-Mar-2023 74.10 76.00 84.40 75.90 80.15 80.85 81.80 41220724 33719.11 136756 2190999 5.32
SERVOTECH BE 10-Mar-2023 42.85 43.50 43.75 41.10 42.85 42.00 42.48 94406 40.10 551 - -
SESHAPAPER EQ 10-Mar-2023 263.70 263.70 264.10 259.70 263.50 262.35 261.66 17871 46.76 668 8881 49.70
SETCO EQ 10-Mar-2023 7.65 7.60 7.60 7.15 7.35 7.30 7.38 273344 20.17 911 195023 71.35
SETF10GILT EQ 10-Mar-2023 206.76 207.61 207.95 207.25 207.94 207.94 207.89 3932 8.17 13 3692 93.90
SETFGOLD EQ 10-Mar-2023 48.79 48.82 49.18 48.71 49.00 48.99 48.89 321976 157.41 1468 210678 65.43
SETFNIF50 EQ 10-Mar-2023 182.16 181.00 181.00 179.06 180.65 180.55 180.27 738767 1331.78 4657 596314 80.72
SETFNIFBK EQ 10-Mar-2023 413.85 410.01 410.01 405.36 407.30 406.71 406.60 37198 151.25 1464 27642 74.31
SETFNN50 EQ 10-Mar-2023 400.99 399.99 402.48 395.00 398.80 398.62 399.02 78570 313.51 1001 37249 47.41
SETUINFRA BE 10-Mar-2023 1.10 1.15 1.15 1.10 1.10 1.10 1.13 37430 0.42 36 - -
SEYAIND BE 10-Mar-2023 26.05 27.00 27.30 25.00 26.25 26.95 26.40 8125 2.15 35 - -
SFL EQ 10-Mar-2023 1154.45 1158.80 1158.80 1127.70 1146.05 1146.55 1139.19 9167 104.43 1834 5741 62.63
SGBAPR28I GB 10-Mar-2023 5298.42 5320.00 5350.00 5300.00 5340.00 5342.29 5322.33 264 14.05 81 224 84.85
SGBAUG24 GB 10-Mar-2023 5498.95 5498.95 5498.95 5458.10 5458.10 5466.73 5479.05 49 2.68 21 48 97.96
SGBAUG27 GB 10-Mar-2023 5400.00 5445.00 5445.00 5394.00 5395.00 5395.00 5403.64 33 1.78 10 28 84.85
SGBAUG28V GB 10-Mar-2023 5302.19 5310.00 5349.00 5310.00 5349.00 5340.69 5323.60 3141 167.21 330 2777 88.41
SGBAUG29V GB 10-Mar-2023 5276.90 5285.00 5324.00 5285.00 5295.00 5296.38 5293.56 404 21.39 48 331 81.93
SGBAUG30 GB 10-Mar-2023 5348.00 5350.00 5370.00 5300.00 5363.00 5329.48 5337.69 263 14.04 97 205 77.95
SGBD29VIII GB 10-Mar-2023 5305.00 5349.00 5349.00 5301.00 5311.00 5311.00 5325.37 98 5.22 40 66 67.35
SGBDC27VII GB 10-Mar-2023 5398.95 5375.00 5397.00 5375.00 5397.00 5397.00 5381.90 10 0.54 4 10 100.00
SGBDE30III GB 10-Mar-2023 5352.33 5340.00 5388.00 5322.25 5384.95 5381.50 5350.44 1646 88.07 209 1204 73.15
SGBDEC25 GB 10-Mar-2023 5470.00 5530.00 5600.00 5530.00 5600.00 5600.00 5586.09 23 1.28 4 23 100.00
SGBDEC25XI GB 10-Mar-2023 5450.00 5530.00 5530.00 5530.00 5530.00 5530.00 5530.00 1 0.06 1 1 100.00
SGBDEC26 GB 10-Mar-2023 5369.00 5520.00 5526.00 5335.00 5335.00 5335.00 5441.57 7 0.38 3 4 57.14
SGBFEB24 GB 10-Mar-2023 5460.00 5450.01 5474.98 5450.00 5474.98 5455.08 5450.48 96 5.23 16 96 100.00
SGBFEB28IX GB 10-Mar-2023 5260.00 5391.50 5391.50 5359.00 5359.00 5359.00 5365.50 5 0.27 2 5 100.00
SGBFEB29XI GB 10-Mar-2023 5250.55 5250.65 5322.00 5230.00 5322.00 5322.00 5291.24 417 22.06 31 272 65.23
SGBJ28VIII GB 10-Mar-2023 5251.00 5251.00 5340.00 5251.00 5340.00 5340.00 5293.00 24 1.27 7 21 87.50
SGBJAN29IX GB 10-Mar-2023 5255.81 5231.11 5299.00 5231.11 5293.99 5290.27 5279.44 1448 76.45 125 1121 77.42
SGBJAN29X GB 10-Mar-2023 5269.98 5269.98 5300.00 5261.00 5299.95 5299.63 5279.74 231 12.20 54 219 94.81
SGBJAN30IX GB 10-Mar-2023 5275.00 5250.00 5347.95 5250.00 5300.00 5300.00 5295.94 120 6.36 42 90 75.00
SGBJU29III GB 10-Mar-2023 5270.33 5280.00 5293.99 5269.99 5287.00 5287.89 5282.75 375 19.81 46 297 79.20
SGBJUL25 GB 10-Mar-2023 5402.02 5375.00 5490.00 5375.00 5440.00 5433.19 5405.38 115 6.22 16 76 66.09
SGBJUL27 GB 10-Mar-2023 5395.00 5241.01 5393.95 5241.01 5320.00 5320.00 5321.45 18 0.96 11 10 55.56
SGBJUL28IV GB 10-Mar-2023 5284.35 5294.90 5350.00 5254.00 5350.00 5331.10 5288.29 577 30.51 65 414 71.75
SGBJUL29IV GB 10-Mar-2023 5259.99 5232.00 5285.00 5232.00 5280.00 5283.59 5278.99 425 22.44 54 310 72.94
SGBJUN28 GB 10-Mar-2023 5269.86 5250.00 5350.00 5241.00 5300.00 5305.05 5293.14 417 22.07 37 250 59.95
SGBJUN29II GB 10-Mar-2023 5271.04 5271.00 5298.00 5256.06 5282.01 5290.89 5283.72 260 13.74 54 206 79.23
SGBJUN30 GB 10-Mar-2023 5309.66 5345.00 5379.00 5300.00 5300.00 5355.48 5349.15 213 11.39 47 185 86.85
SGBMAR24 GB 10-Mar-2023 5490.66 5538.00 5538.00 5538.00 5538.00 5538.00 5538.00 10 0.55 1 10 100.00
SGBMAR25 GB 10-Mar-2023 5471.00 5540.00 5547.00 5382.00 5402.00 5408.13 5436.38 61 3.32 13 42 68.85
SGBMAR28X GB 10-Mar-2023 5281.57 5272.00 5299.00 5258.00 5294.95 5286.85 5281.86 592 31.27 48 578 97.64
SGBMAR30X GB 10-Mar-2023 5279.15 5340.00 5349.00 5288.00 5320.00 5340.81 5311.38 691 36.70 63 444 64.25
SGBMAY25 GB 10-Mar-2023 5440.00 5440.00 5480.00 5440.00 5480.00 5480.00 5473.62 69 3.78 10 67 97.10
SGBMAY26 GB 10-Mar-2023 5440.00 5460.00 5460.00 5460.00 5460.00 5460.00 5460.00 10 0.55 1 10 100.00
SGBMAY28 GB 10-Mar-2023 5274.90 5275.00 5307.00 5251.00 5287.00 5296.54 5285.88 256 13.53 40 188 73.44
SGBMAY29I GB 10-Mar-2023 5272.96 5272.96 5313.98 5265.16 5313.98 5313.12 5284.94 731 38.63 78 485 66.35
SGBMR29XII GB 10-Mar-2023 5249.33 5249.33 5283.90 5249.33 5276.99 5276.09 5267.46 2635 138.80 485 2189 83.07
SGBN28VIII GB 10-Mar-2023 5310.51 5311.70 5340.00 5295.55 5325.00 5326.80 5322.66 105 5.59 42 83 79.05
SGBNOV23 GB 10-Mar-2023 5570.00 5570.00 5570.00 5506.00 5506.00 5506.00 5552.76 34 1.89 7 34 100.00
SGBNOV24 GB 10-Mar-2023 5446.04 5500.00 5500.00 5447.00 5471.00 5471.00 5489.18 349 19.16 31 297 85.10
SGBNOV25 GB 10-Mar-2023 5560.00 5559.00 5559.00 5559.00 5559.00 5559.00 5559.00 3 0.17 1 3 100.00
SGBNOV258 GB 10-Mar-2023 5589.00 5560.00 5560.00 5560.00 5560.00 5560.00 5560.00 30 1.67 2 30 100.00
SGBNOV25IX GB 10-Mar-2023 5480.00 5420.00 5440.00 5420.00 5420.00 5420.00 5428.34 54 2.93 4 54 100.00
SGBNOV25VI GB 10-Mar-2023 5440.00 5440.00 5440.00 5440.00 5440.00 5440.00 5440.00 1 0.05 1 1 100.00
SGBNV29VII GB 10-Mar-2023 5286.91 5280.00 5300.00 5270.01 5300.00 5299.62 5295.58 1328 70.33 362 1275 96.01
SGBOC28VII GB 10-Mar-2023 5296.00 5300.00 5337.00 5299.90 5333.00 5334.73 5316.31 340 18.08 62 295 86.76
SGBOCT25 GB 10-Mar-2023 5476.00 5480.00 5520.00 5480.00 5520.00 5520.00 5500.00 2 0.11 2 1 50.00
SGBOCT25IV GB 10-Mar-2023 5559.00 5559.00 5559.00 5460.00 5470.00 5470.00 5475.57 7 0.38 3 7 100.00
SGBOCT26 GB 10-Mar-2023 5361.00 5395.00 5395.00 5395.00 5395.00 5395.00 5395.00 3 0.16 1 3 100.00
SGBOCT27 GB 10-Mar-2023 5350.00 5350.00 5350.00 5262.12 5306.00 5306.00 5342.80 24 1.28 7 23 95.83
SGBOCT27VI GB 10-Mar-2023 5275.51 5295.00 5350.00 5295.00 5350.00 5350.00 5332.05 44 2.35 7 23 52.27
SGBSEP24 GB 10-Mar-2023 5492.00 5550.00 5550.00 5525.00 5530.00 5530.36 5527.40 344 19.01 15 344 100.00
SGBSEP27 GB 10-Mar-2023 5305.02 5300.00 5360.00 5300.00 5360.00 5360.00 5330.00 4 0.21 3 4 100.00
SGBSEP28VI GB 10-Mar-2023 5277.49 5277.49 5330.00 5277.49 5310.00 5316.92 5302.58 477 25.29 89 447 93.71
SGBSEP29VI GB 10-Mar-2023 5251.70 5251.70 5282.00 5251.70 5280.00 5280.00 5270.42 995 52.44 101 941 94.57
SGIL EQ 10-Mar-2023 119.40 120.00 141.50 117.65 123.25 126.50 134.46 47632 64.05 1829 14725 30.91
SGL EQ 10-Mar-2023 13.45 13.45 13.85 13.40 13.75 13.70 13.67 13720 1.88 131 8840 64.43
SHAHALLOYS EQ 10-Mar-2023 49.15 49.45 51.60 49.40 51.60 51.30 50.40 12426 6.26 300 9903 79.70
SHAILY EQ 10-Mar-2023 1142.35 1147.85 1151.70 1102.00 1114.70 1117.65 1130.93 626 7.08 212 304 48.56
SHAKTIPUMP EQ 10-Mar-2023 417.40 418.80 456.00 418.00 432.25 435.15 440.77 351043 1547.29 18041 65556 18.67
SHALBY EQ 10-Mar-2023 130.40 130.20 135.40 129.00 129.05 129.50 132.46 224710 297.64 4416 51584 22.96
SHALPAINTS EQ 10-Mar-2023 153.40 153.40 153.60 150.40 152.60 152.00 152.06 18731 28.48 487 14131 75.44
SHANKARA EQ 10-Mar-2023 672.20 672.25 688.00 653.45 666.00 666.60 663.51 22141 146.91 2157 10275 46.41
SHANTI EQ 10-Mar-2023 16.40 16.35 16.70 15.50 15.50 15.65 15.89 9938 1.58 67 7299 73.45
SHANTIGEAR EQ 10-Mar-2023 352.30 350.00 368.95 346.00 364.95 362.90 361.07 102712 370.86 3253 54800 53.35
SHARDACROP EQ 10-Mar-2023 478.00 477.45 479.55 467.80 470.80 469.95 471.26 49508 233.31 3233 28068 56.69
SHARDAMOTR EQ 10-Mar-2023 604.35 604.50 628.85 593.10 628.00 624.45 612.54 19137 117.22 1861 11398 59.56
SHARE-RE BE 10-Mar-2023 6679.50 6679.50 6700.00 6517.00 6655.00 6653.05 6641.48 14196 942.82 462 - -
SHAREINDIA EQ 10-Mar-2023 1047.15 1050.00 1051.45 1033.00 1039.45 1038.85 1038.92 78007 810.43 2196 19627 25.16
SHARIABEES EQ 10-Mar-2023 400.43 398.81 398.97 393.98 398.90 398.88 395.37 7564 29.91 121 5025 66.43
SHEMAROO EQ 10-Mar-2023 121.45 121.05 121.35 118.30 119.50 119.75 119.98 24461 29.35 463 19447 79.50
SHERA SM 10-Mar-2023 63.75 63.75 63.80 62.20 62.55 62.75 62.94 18000 11.33 9 16000 88.89
SHIGAN SM 10-Mar-2023 80.25 73.30 76.00 72.00 74.00 74.00 74.27 75000 55.71 15 63000 84.00
SHILPAMED EQ 10-Mar-2023 281.00 271.80 274.00 263.10 269.50 268.25 267.50 1991693 5327.69 31251 117516 5.90
SHIVALIK EQ 10-Mar-2023 656.65 656.25 659.90 637.05 641.00 642.05 645.90 9979 64.45 786 5974 59.87
SHIVAMAUTO EQ 10-Mar-2023 24.35 24.30 24.60 24.10 24.15 24.20 24.25 45854 11.12 207 41254 89.97
SHIVAMILLS EQ 10-Mar-2023 84.70 88.90 88.90 83.05 85.80 86.30 85.17 3551 3.02 103 1906 53.68
SHIVATEX EQ 10-Mar-2023 113.45 113.25 125.00 111.30 117.60 119.25 117.95 71398 84.21 2315 30979 43.39
SHK EQ 10-Mar-2023 107.45 107.40 107.40 104.55 104.60 104.85 105.77 116810 123.55 3179 83170 71.20
SHOPERSTOP EQ 10-Mar-2023 644.85 640.00 643.00 632.05 642.70 640.65 638.08 17446 111.32 1916 8467 48.53
SHRADHA EQ 10-Mar-2023 47.55 47.45 47.45 45.45 47.00 46.20 46.18 11090 5.12 237 5407 48.76
SHREDIGCEM EQ 10-Mar-2023 66.25 65.05 66.45 65.05 66.00 66.25 66.00 71993 47.51 1038 41121 57.12
SHREECEM EQ 10-Mar-2023 25560.85 25400.00 26663.85 25150.00 26000.00 26181.75 25869.39 67356 17424.59 21883 17068 25.34
SHREEPUSHK EQ 10-Mar-2023 171.30 169.60 172.95 169.05 172.40 171.70 171.07 21501 36.78 741 15836 73.65
SHREERAMA EQ 10-Mar-2023 10.05 9.85 10.35 9.85 10.35 10.20 10.16 18762 1.91 350 15598 83.14
SHRENIK EQ 10-Mar-2023 1.15 1.15 1.20 1.10 1.15 1.15 1.15 765383 8.78 510 552012 72.12
SHREYANIND EQ 10-Mar-2023 159.30 157.00 157.00 153.15 153.55 153.80 154.10 10535 16.23 460 6310 59.90
SHREYAS EQ 10-Mar-2023 261.10 262.80 264.95 257.30 262.00 262.35 262.82 58583 153.97 2288 31416 53.63
SHRIPISTON BE 10-Mar-2023 1059.70 1093.00 1093.00 1049.15 1089.00 1073.20 1070.15 712 7.62 75 - -
SHRIRAMFIN EQ 10-Mar-2023 1290.40 1284.95 1285.00 1258.45 1267.80 1269.65 1269.95 289325 3674.29 22157 104683 36.18
SHRIRAMFIN YH 10-Mar-2023 996.72 1003.00 1003.00 997.00 999.00 999.00 999.20 105 1.05 8 80 76.19
SHRIRAMFIN YI 10-Mar-2023 1040.00 1050.00 1050.00 1045.00 1048.00 1048.00 1045.17 103 1.08 5 99 96.12
SHRIRAMFIN YL 10-Mar-2023 1085.00 1088.00 1088.00 1088.00 1088.00 1088.00 1088.00 30 0.33 3 30 100.00
SHRIRAMFIN YO 10-Mar-2023 997.01 1009.00 1009.00 1009.00 1009.00 1009.00 1009.00 5 0.05 2 5 100.00
SHRIRAMFIN YP 10-Mar-2023 1043.00 1043.00 1250.00 1043.00 1250.00 1250.00 1049.68 155 1.63 5 155 100.00
SHRIRAMFIN YS 10-Mar-2023 1081.00 1083.00 1083.00 1083.00 1083.00 1083.00 1083.00 10 0.11 1 10 100.00
SHRIRAMFIN YV 10-Mar-2023 1007.00 1004.50 1007.90 1004.50 1006.90 1005.24 1005.64 148 1.49 8 148 100.00
SHRIRAMFIN YY 10-Mar-2023 1013.94 1013.90 1013.90 1013.90 1013.90 1013.90 1013.90 1150 11.66 5 1150 100.00
SHRIRAMFIN Z8 10-Mar-2023 1048.66 1057.75 1057.80 1057.75 1057.80 1057.80 1057.78 260 2.75 3 260 100.00
SHRIRAMFIN ZE 10-Mar-2023 1005.00 1006.00 1006.00 1006.00 1006.00 1006.00 1006.00 3 0.03 1 3 100.00
SHRIRAMPPS EQ 10-Mar-2023 63.95 63.90 64.00 62.70 63.25 63.15 63.29 127663 80.79 1771 65642 51.42
SHYAMCENT EQ 10-Mar-2023 18.20 18.20 18.40 18.00 18.20 18.10 18.09 125058 22.62 660 87939 70.32
SHYAMMETL EQ 10-Mar-2023 283.35 280.00 282.45 278.60 280.05 279.65 280.23 75304 211.02 2052 46935 62.33
SHYAMTEL EQ 10-Mar-2023 9.00 9.00 9.00 8.55 8.65 8.65 8.66 803 0.07 18 789 98.26
SIDDHIKA SM 10-Mar-2023 165.90 174.15 174.15 174.15 174.15 174.15 174.15 2000 3.48 1 2000 100.00
SIEMENS EQ 10-Mar-2023 3299.30 3260.00 3322.65 3247.05 3315.10 3309.05 3287.92 218702 7190.74 20292 89121 40.75
SIGACHI EQ 10-Mar-2023 262.25 263.00 265.25 254.75 259.40 259.95 259.40 167939 435.63 6538 61940 36.88
SIGIND EQ 10-Mar-2023 38.10 38.00 38.40 37.85 38.00 38.15 38.10 4675 1.78 79 2885 61.71
SIKKO EQ 10-Mar-2023 82.30 85.30 86.40 78.30 86.40 86.40 84.65 30831 26.10 577 18248 59.19
SIL BE 10-Mar-2023 29.35 29.55 29.55 28.30 28.95 28.65 28.89 58577 16.92 546 - -
SILGO EQ 10-Mar-2023 19.60 19.50 19.75 18.20 19.75 19.45 19.22 22702 4.36 170 9136 40.24
SILINV EQ 10-Mar-2023 304.00 302.45 304.95 291.80 296.75 296.40 298.58 6974 20.82 172 3791 54.36
SILLYMONKS EQ 10-Mar-2023 22.05 21.30 21.85 21.10 21.20 21.45 21.41 4038 0.86 31 2325 57.58
SILVER EQ 10-Mar-2023 63.53 64.76 64.76 63.06 63.50 63.58 63.28 94819 60.00 548 74924 79.02
SILVERBEES EQ 10-Mar-2023 60.94 60.98 61.32 60.79 61.29 61.26 61.04 3710092 2264.73 3881 3436735 92.63
SILVERTUC EQ 10-Mar-2023 338.15 338.15 344.80 332.20 343.75 342.75 341.33 31086 106.11 1131 20275 65.22
SIMBHALS EQ 10-Mar-2023 22.10 21.70 22.95 21.60 21.85 21.90 22.27 114028 25.40 499 50529 44.31
SIMPLEXINF EQ 10-Mar-2023 48.05 47.25 49.75 47.00 48.25 48.20 47.62 27016 12.86 414 17422 64.49
SINTERCOM EQ 10-Mar-2023 100.00 100.00 100.00 100.00 100.00 100.00 100.00 1361 1.36 2 1361 100.00
SIRCA EQ 10-Mar-2023 628.75 631.90 631.90 620.00 624.00 622.95 623.06 9870 61.50 1075 5688 57.63
SIS EQ 10-Mar-2023 359.45 361.25 364.70 357.00 358.00 358.40 359.54 19568 70.35 2047 8073 41.26
SITINET BE 10-Mar-2023 1.00 1.05 1.05 0.95 1.05 1.05 1.02 1156616 11.81 576 - -
SIYSIL EQ 10-Mar-2023 465.35 463.40 473.00 462.00 471.00 470.95 467.78 32775 153.31 3100 14879 45.40
SJS EQ 10-Mar-2023 414.50 414.50 418.95 413.60 413.60 414.40 415.48 14825 61.60 1890 7265 49.01
SJVN EQ 10-Mar-2023 33.30 33.15 33.15 32.55 32.85 32.80 32.78 1585010 519.61 5826 737226 46.51
SKFINDIA EQ 10-Mar-2023 4477.00 4451.30 4482.25 4415.15 4422.00 4424.90 4433.07 10152 450.05 3498 5290 52.11
SKIPPER EQ 10-Mar-2023 108.80 108.00 111.00 105.25 106.00 106.10 107.58 227678 244.94 3568 59451 26.11
SKMEGGPROD EQ 10-Mar-2023 145.35 146.50 146.50 140.70 142.45 141.55 142.50 71559 101.97 1411 46267 64.66
SKP SM 10-Mar-2023 167.50 166.90 166.90 164.20 164.20 164.20 165.55 2000 3.31 2 2000 100.00
SKYGOLD EQ 10-Mar-2023 310.05 315.00 315.00 305.50 310.00 308.45 308.15 11854 36.53 895 7804 65.83
SMARTLINK EQ 10-Mar-2023 147.35 146.45 150.50 146.45 149.30 148.85 148.39 18159 26.95 503 12194 67.15
SMCGLOBAL EQ 10-Mar-2023 75.70 76.40 78.40 74.60 76.55 76.70 76.12 96623 73.55 682 77595 80.31
SMLISUZU EQ 10-Mar-2023 725.65 716.10 719.95 706.60 713.00 709.65 713.06 2737 19.52 506 1390 50.79
SMLT EQ 10-Mar-2023 177.65 180.00 180.00 175.30 179.90 177.50 178.03 46653 83.06 3410 22401 48.02
SMSLIFE EQ 10-Mar-2023 552.75 551.05 557.90 546.95 551.00 552.25 550.71 795 4.38 73 365 45.91
SMSPHARMA EQ 10-Mar-2023 69.55 69.00 69.15 68.40 69.00 68.60 68.56 18216 12.49 255 13032 71.54
SNOWMAN EQ 10-Mar-2023 33.95 33.75 34.30 33.50 34.30 34.00 33.96 334592 113.63 1739 153309 45.82
SOBHA EQ 10-Mar-2023 569.25 569.75 572.00 559.00 563.00 561.10 561.84 124544 699.74 10208 73841 59.29
SOFTTECH EQ 10-Mar-2023 168.40 171.10 171.10 163.00 165.00 166.10 166.73 684 1.14 109 295 43.13
SOLARA EQ 10-Mar-2023 369.60 369.15 369.95 361.55 364.10 363.00 365.06 25669 93.71 3643 11004 42.87
SOLARINDS EQ 10-Mar-2023 3784.65 3750.00 3840.00 3750.00 3774.00 3769.30 3788.77 34515 1307.69 9378 13102 37.96
SOLEX SM 10-Mar-2023 287.00 282.10 290.00 274.65 274.65 274.65 281.71 3600 10.14 8 3200 88.89
SOMANYCERA EQ 10-Mar-2023 535.35 532.45 542.10 532.30 536.25 537.95 536.39 14168 76.00 1290 6860 48.42
SOMATEX BE 10-Mar-2023 29.60 30.50 31.05 29.00 31.05 31.05 30.88 201978 62.38 852 - -
SOMICONVEY EQ 10-Mar-2023 37.85 38.65 38.65 36.30 37.45 37.45 37.40 2136 0.80 80 1610 75.37
SONACOMS EQ 10-Mar-2023 446.50 445.90 454.20 434.05 436.90 436.30 443.82 1205611 5350.75 38637 650189 53.93
SONAHISONA SM 10-Mar-2023 23.50 21.20 25.85 21.20 25.85 25.85 21.99 1030000 226.47 47 820000 79.61
SONAMCLOCK EQ 10-Mar-2023 44.80 44.55 49.70 44.05 47.25 47.20 47.37 6527 3.09 107 4906 75.16
SONATSOFTW EQ 10-Mar-2023 818.30 809.00 809.50 775.00 778.55 780.30 787.37 392457 3090.07 14071 124330 31.68
SOTL EQ 10-Mar-2023 269.95 275.00 275.00 264.55 265.50 265.70 267.69 32053 85.80 1319 22956 71.62
SOUTHBANK EQ 10-Mar-2023 18.70 18.40 19.15 17.90 18.85 18.85 18.68 43532014 8131.30 27846 14786161 33.97
SOUTHWEST EQ 10-Mar-2023 107.20 110.00 110.55 105.90 107.35 107.95 106.90 148662 158.92 433 121581 81.78
SPAL EQ 10-Mar-2023 345.35 340.15 348.70 333.10 345.00 346.00 341.51 252242 861.44 3054 225541 89.41
SPANDANA EQ 10-Mar-2023 560.55 565.00 567.20 555.60 559.00 559.50 560.31 21135 118.42 1784 10883 51.49
SPARC EQ 10-Mar-2023 190.00 189.35 190.60 185.65 187.20 186.75 187.16 265760 497.41 3893 115114 43.32
SPCENET BE 10-Mar-2023 20.75 20.75 20.75 19.80 20.00 20.45 20.45 2403778 491.54 462 - -
SPECIALITY EQ 10-Mar-2023 228.85 226.80 226.80 222.00 224.50 223.15 224.28 71086 159.43 2343 32516 45.74
SPENCERS EQ 10-Mar-2023 61.50 61.40 61.80 60.70 61.25 60.95 61.29 95916 58.79 768 61409 64.02
SPENTEX BZ 10-Mar-2023 1.05 1.10 1.10 1.00 1.10 1.10 1.09 31177 0.34 26 - -
SPIC EQ 10-Mar-2023 63.05 62.50 63.85 61.60 63.00 63.05 62.84 1080773 679.11 6230 316766 29.31
SPICEJET EQ 10-Mar-2023 35.55 35.40 35.40 34.95 35.25 35.20 35.16 1942081 682.86 6591 865056 44.54
SPLIL EQ 10-Mar-2023 61.45 61.70 61.70 59.85 60.80 60.90 60.49 23335 14.12 311 12413 53.19
SPLPETRO EQ 10-Mar-2023 381.40 381.40 383.25 376.00 378.60 377.40 378.59 23209 87.87 1951 16438 70.83
SPMLINFRA EQ 10-Mar-2023 24.05 24.55 25.00 23.55 24.05 24.50 24.40 37391 9.12 181 28268 75.60
SPORTKING EQ 10-Mar-2023 692.05 690.00 704.90 683.05 699.00 699.80 694.80 9110 63.30 1113 4949 54.32
SPTL BE 10-Mar-2023 2.45 2.45 2.45 2.35 2.35 2.40 2.37 1674687 39.63 1751 - -
SREEL EQ 10-Mar-2023 175.00 175.00 175.00 167.65 170.65 169.70 170.98 30615 52.34 1232 24477 79.95
SREIBNPNCD NT 10-Mar-2023 163.30 164.95 164.95 164.95 164.95 164.95 20 0.03 1 20 100.00
SREIBNPNCD NU 10-Mar-2023 119.13 119.50 130.00 119.50 130.00 130.00 119.88 55 0.07 2 55 100.00
SREIBNPNCD NW 10-Mar-2023 145.89 147.08 147.08 116.71 134.99 134.99 144.15 267 0.38 8 263 98.50
SREIBNPNCD Y7 10-Mar-2023 350.00 300.00 307.75 300.00 307.75 307.75 301.29 6 0.02 2 6 100.00
SREIBNPNCD Y8 10-Mar-2023 365.00 360.00 360.00 301.00 301.00 301.00 324.28 706 2.29 22 676 95.75
SREIBNPNCD Y9 10-Mar-2023 336.30 350.00 350.00 350.00 350.00 350.00 350.00 1 0.00 1 1 100.00
SREIBNPNCD YA 10-Mar-2023 116.61 116.62 139.75 96.00 139.75 139.75 97.74 108 0.11 3 108 100.00
SRF EQ 10-Mar-2023 2300.55 2279.80 2300.00 2273.05 2298.50 2292.55 2285.87 339874 7769.08 16376 191271 56.28
SRHHYPOLTD EQ 10-Mar-2023 430.30 430.85 430.85 422.00 423.90 424.20 424.95 10631 45.18 803 7672 72.17
SRIRAM ST 10-Mar-2023 6.40 6.40 6.40 6.40 6.40 6.40 6.40 6000 0.38 1 6000 100.00
SRIVASAVI ST 10-Mar-2023 42.00 44.10 44.10 43.50 44.10 44.10 44.08 510000 224.82 146 462000 90.59
SRPL EQ 10-Mar-2023 56.30 58.30 58.30 56.00 56.00 56.80 57.03 334329 190.67 569 291254 87.12
SSWL EQ 10-Mar-2023 152.85 151.45 152.80 150.20 152.25 151.90 151.37 33165 50.20 1303 20029 60.39
STAR EQ 10-Mar-2023 293.90 293.00 293.00 288.00 290.00 290.20 290.22 155785 452.12 3886 78793 50.58
STARCEMENT EQ 10-Mar-2023 110.25 109.10 111.80 109.10 111.30 111.25 110.72 57830 64.03 1516 28556 49.38
STARHEALTH EQ 10-Mar-2023 579.60 573.80 584.95 570.00 581.70 578.45 578.31 375422 2171.11 22441 146418 39.00
STARPAPER EQ 10-Mar-2023 167.95 166.20 169.00 163.40 164.00 164.15 165.35 27720 45.83 848 17244 62.21
STARTECK EQ 10-Mar-2023 130.70 127.15 134.90 127.15 134.90 134.05 131.57 969 1.27 74 246 25.39
STCINDIA EQ 10-Mar-2023 72.75 72.50 73.45 72.45 73.30 72.70 72.90 21653 15.79 257 10549 48.72
STEELCAS EQ 10-Mar-2023 487.25 485.05 495.90 485.00 486.20 486.40 487.96 5559 27.13 613 2831 50.93
STEELCITY EQ 10-Mar-2023 61.65 61.00 62.60 60.60 62.60 61.70 61.37 11686 7.17 133 7601 65.04
STEELXIND EQ 10-Mar-2023 16.90 17.00 17.25 16.45 16.55 16.65 16.85 5487783 924.91 3464 3762483 68.56
STEL EQ 10-Mar-2023 153.10 150.65 155.00 150.35 150.60 150.85 151.81 5027 7.63 261 2873 57.15
STERTOOLS EQ 10-Mar-2023 378.25 376.00 377.00 352.15 358.10 357.20 362.61 160220 580.97 7662 63588 39.69
STLTECH EQ 10-Mar-2023 168.40 166.00 168.00 164.20 165.00 164.85 166.36 421956 701.95 4703 271671 64.38
STOVEKRAFT EQ 10-Mar-2023 420.20 418.95 419.50 411.00 414.00 414.10 413.69 86178 356.51 5132 47519 55.14
STYLAMIND EQ 10-Mar-2023 1095.50 1093.00 1107.95 1080.00 1089.20 1087.60 1093.92 11659 127.54 2020 5426 46.54
STYRENIX EQ 10-Mar-2023 819.45 824.95 824.95 806.55 817.00 812.30 813.85 24727 201.24 1762 18444 74.59
SUBEXLTD EQ 10-Mar-2023 29.45 28.60 30.00 28.60 29.20 29.30 29.03 1520114 441.35 3875 783811 51.56
SUBROS EQ 10-Mar-2023 294.65 292.20 301.00 291.25 298.50 297.45 297.39 8893 26.45 816 4825 54.26
SUDARSCHEM EQ 10-Mar-2023 370.65 367.00 379.00 366.05 371.90 371.70 372.89 67588 252.03 5727 27943 41.34
SUKHJITS EQ 10-Mar-2023 381.15 378.50 383.00 376.30 382.00 381.00 380.79 6977 26.57 338 1732 24.82
SULA EQ 10-Mar-2023 358.70 355.50 359.80 345.00 355.20 353.70 353.90 266631 943.60 10564 65508 24.57
SUMEETINDS BE 10-Mar-2023 2.65 2.60 2.60 2.55 2.55 2.55 2.56 105495 2.70 169 - -
SUMICHEM EQ 10-Mar-2023 447.20 442.00 454.90 442.00 445.20 445.80 448.53 152612 684.51 8001 96165 63.01
SUMIT BE 10-Mar-2023 34.50 34.25 34.90 32.90 34.45 34.55 33.59 42180 14.17 138 - -
SUMMITSEC EQ 10-Mar-2023 601.40 600.25 602.00 590.20 590.20 595.95 598.46 849 5.08 114 569 67.02
SUNCLAYLTD EQ 10-Mar-2023 4753.80 4777.60 4783.65 4711.65 4730.00 4739.80 4738.72 4495 213.01 917 3304 73.50
SUNDARAM EQ 10-Mar-2023 2.35 2.35 2.35 2.30 2.30 2.30 2.33 450757 10.50 270 373843 82.94
SUNDARMFIN EQ 10-Mar-2023 2290.10 2271.30 2302.50 2271.30 2283.15 2288.30 2293.43 7569 173.59 2522 4623 61.08
SUNDARMHLD EQ 10-Mar-2023 85.55 85.90 85.90 83.95 84.60 84.50 84.77 33873 28.71 390 24546 72.46
SUNDRMBRAK EQ 10-Mar-2023 312.90 312.45 314.00 305.85 305.85 308.65 309.08 1741 5.38 264 1368 78.58
SUNDRMFAST EQ 10-Mar-2023 988.90 993.25 993.25 964.00 985.10 981.05 974.00 119001 1159.07 8263 51408 43.20
SUNFLAG EQ 10-Mar-2023 143.65 141.20 144.70 139.30 143.25 143.65 142.38 483121 687.86 6307 159127 32.94
SUNPHARMA EQ 10-Mar-2023 952.70 946.50 957.50 946.10 955.00 955.55 951.57 2001392 19044.61 47062 1483151 74.11
SUNTECK EQ 10-Mar-2023 304.85 303.85 305.90 301.10 304.10 304.35 303.06 67991 206.05 3441 30537 44.91
SUNTV EQ 10-Mar-2023 441.90 441.80 441.80 434.00 437.70 436.90 437.38 589678 2579.14 9928 154438 26.19
SUPERHOUSE EQ 10-Mar-2023 243.95 243.00 253.00 238.10 246.55 249.55 245.22 61612 151.08 2832 26252 42.61
SUPERSPIN EQ 10-Mar-2023 7.55 7.75 7.75 7.50 7.65 7.60 7.59 51358 3.90 191 42095 81.96
SUPRAJIT EQ 10-Mar-2023 371.70 372.00 382.55 366.00 375.00 374.25 375.57 437356 1642.57 12518 166038 37.96
SUPREMEENG EQ 10-Mar-2023 1.00 1.00 1.00 0.95 1.00 1.00 0.97 172903 1.67 238 169335 97.94
SUPREMEIND EQ 10-Mar-2023 2740.60 2725.00 2749.00 2662.40 2730.00 2699.25 2697.89 64793 1748.04 13236 32669 50.42
SUPREMEINF EQ 10-Mar-2023 22.30 22.00 22.35 21.20 21.40 21.45 21.64 28330 6.13 145 18691 65.98
SUPRIYA EQ 10-Mar-2023 210.45 210.45 211.00 205.85 209.30 208.80 207.52 84955 176.30 2934 38315 45.10
SURANASOL EQ 10-Mar-2023 18.95 19.10 19.10 18.35 19.10 18.90 18.82 24606 4.63 438 15097 61.35
SURANAT&P EQ 10-Mar-2023 9.80 10.00 10.00 9.55 9.75 9.70 9.68 79002 7.65 249 62671 79.33
SURANI SM 10-Mar-2023 33.05 34.70 34.70 34.70 34.70 34.70 34.70 2000 0.69 1 2000 100.00
SURYALAXMI EQ 10-Mar-2023 54.90 54.50 57.00 54.25 56.35 56.05 55.92 27885 15.59 458 17611 63.16
SURYAROSNI EQ 10-Mar-2023 725.10 716.65 723.30 709.00 716.00 717.70 716.10 139771 1000.91 7441 57846 41.39
SURYODAY EQ 10-Mar-2023 99.70 99.30 101.00 98.70 99.90 100.00 99.96 502152 501.93 2457 396358 78.93
SUTLEJTEX EQ 10-Mar-2023 47.40 48.00 48.00 46.70 47.25 47.35 47.27 130140 61.52 1168 96237 73.95
SUULD EQ 10-Mar-2023 18.35 17.45 18.00 17.45 17.45 17.45 17.51 1324201 231.85 1920 829042 62.61
SUVEN EQ 10-Mar-2023 56.00 55.60 56.00 54.25 54.80 54.95 55.18 127154 70.16 1604 72711 57.18
SUVENPHAR EQ 10-Mar-2023 477.80 476.50 479.25 476.00 477.00 477.10 477.20 95236 454.46 8925 59307 62.27
SUVIDHAA EQ 10-Mar-2023 3.95 3.95 4.00 3.90 4.00 3.95 3.95 62226 2.46 164 42804 68.79
SUZLON EQ 10-Mar-2023 8.70 8.60 8.65 8.35 8.35 8.40 8.50 51783687 4400.82 23704 21442302 41.41
SVPGLOB EQ 10-Mar-2023 17.20 17.35 18.05 17.00 18.05 17.95 17.79 910018 161.93 1599 533838 58.66
SWANENERGY EQ 10-Mar-2023 277.60 278.00 301.60 278.00 297.05 298.15 296.73 3760946 11159.99 48603 383115 10.19
SWARAJ SM 10-Mar-2023 45.00 45.50 45.65 44.00 44.00 44.00 45.05 6000 2.70 3 6000 100.00
SWARAJENG EQ 10-Mar-2023 1567.85 1568.55 1579.45 1560.00 1560.00 1563.95 1567.03 2481 38.88 448 1359 54.78
SWASTIK SM 10-Mar-2023 87.00 83.55 88.00 83.55 88.00 88.00 86.72 6000 5.20 5 4800 80.00
SWELECTES EQ 10-Mar-2023 283.05 284.65 288.30 281.00 288.00 287.90 285.80 12557 35.89 557 8940 71.20
SWSOLAR EQ 10-Mar-2023 325.55 323.00 336.50 322.00 330.90 331.25 329.97 1162460 3835.76 26961 495627 42.64
SYMPHONY EQ 10-Mar-2023 1153.50 1147.15 1148.30 1121.00 1124.45 1124.15 1131.32 62211 703.80 6268 33223 53.40
SYNCOMF EQ 10-Mar-2023 6.45 6.55 6.55 6.30 6.40 6.35 6.38 632761 40.36 1640 448090 70.82
SYNGENE EQ 10-Mar-2023 575.95 574.30 582.90 568.05 582.00 581.20 578.29 230605 1333.57 24233 130316 56.51
SYRMA EQ 10-Mar-2023 282.90 276.35 280.60 274.50 279.00 277.90 277.68 183178 508.64 5476 81718 44.61
TAINWALCHM EQ 10-Mar-2023 117.10 113.90 122.00 113.90 121.30 121.05 119.11 13552 16.14 269 9742 71.89
TAJGVK EQ 10-Mar-2023 195.30 195.25 200.00 190.10 197.80 196.40 196.24 142034 278.72 6723 57551 40.52
TAKE EQ 10-Mar-2023 17.85 17.80 18.00 17.60 17.90 17.90 17.84 143320 25.57 864 72750 50.76
TALBROAUTO EQ 10-Mar-2023 434.80 433.00 436.20 425.15 431.50 428.95 429.84 14955 64.28 1936 7656 51.19
TANLA EQ 10-Mar-2023 640.85 638.00 639.25 630.65 635.00 634.35 633.80 168311 1066.75 7660 61503 36.54
TANTIACONS BZ 10-Mar-2023 11.00 10.60 11.45 10.45 10.70 10.70 10.84 3669 0.40 24 - -
TAPIFRUIT SM 10-Mar-2023 114.85 118.85 120.55 118.85 120.55 120.55 120.11 13500 16.22 9 13500 100.00
TARACHAND SM 10-Mar-2023 89.65 89.75 89.85 87.80 89.85 89.85 89.31 8000 7.15 4 6000 75.00
TARC EQ 10-Mar-2023 37.40 37.20 37.65 36.85 37.65 37.40 37.30 153786 57.37 1101 88333 57.44
TARMAT EQ 10-Mar-2023 71.70 71.70 79.25 70.10 78.50 78.05 77.07 814027 627.39 8323 261251 32.09
TARSONS EQ 10-Mar-2023 595.75 593.95 596.90 585.00 594.00 588.35 589.61 43290 255.24 4748 22891 52.88
TASTYBITE EQ 10-Mar-2023 9035.20 8921.00 9102.00 8921.00 9080.00 9007.40 9001.15 427 38.43 227 262 61.36
TATACAPHSG N6 10-Mar-2023 1023.00 1020.00 1020.00 1017.06 1017.06 1017.06 1018.04 380 3.87 27 380 100.00
TATACHEM EQ 10-Mar-2023 993.25 988.00 989.85 970.80 984.00 980.75 980.13 534453 5238.33 23642 144895 27.11
TATACOFFEE EQ 10-Mar-2023 207.05 206.15 206.75 204.10 205.00 204.95 205.34 173579 356.43 3264 72326 41.67
TATACOMM EQ 10-Mar-2023 1215.10 1211.00 1211.00 1194.35 1202.00 1201.90 1200.87 135642 1628.89 11484 48048 35.42
TATACONSUM EQ 10-Mar-2023 709.25 707.00 710.20 701.35 705.10 704.40 705.77 970983 6852.92 34171 594188 61.19
TATAELXSI EQ 10-Mar-2023 6284.55 6223.10 6320.00 6181.00 6258.00 6249.30 6255.97 88898 5561.43 17948 25331 28.49
TATAINVEST EQ 10-Mar-2023 2024.50 2009.10 2025.95 1995.10 2003.90 2002.65 2007.19 23412 469.92 4326 9931 42.42
TATAMETALI EQ 10-Mar-2023 768.65 764.00 767.65 754.05 758.50 760.40 761.51 66540 506.71 3354 36563 54.95
TATAMOTORS EQ 10-Mar-2023 432.20 433.00 437.80 430.80 436.80 435.85 435.35 10417015 45350.67 121332 2513190 24.13
TATAMTRDVR EQ 10-Mar-2023 219.70 221.15 222.20 219.50 221.00 221.15 220.89 1662994 3673.34 16285 668859 40.22
TATAPOWER EQ 10-Mar-2023 209.75 208.05 209.20 206.00 208.65 208.75 208.22 5967859 12425.98 48638 2056654 34.46
TATASTEEL EQ 10-Mar-2023 108.20 107.00 108.35 106.60 108.15 108.10 107.74 47699832 51389.44 154176 20536679 43.05
TATASTLLP EQ 10-Mar-2023 648.55 648.50 648.50 640.85 647.00 645.05 644.55 39191 252.61 1441 29560 75.43
TATVA EQ 10-Mar-2023 1867.80 1871.00 1872.00 1825.20 1851.00 1853.85 1850.55 13495 249.73 2196 9856 73.03
TBZ EQ 10-Mar-2023 67.75 67.50 69.20 66.30 68.30 68.85 68.08 56611 38.54 1049 35680 63.03
TCFSL ND 10-Mar-2023 1040.50 1045.00 1045.00 1040.00 1040.00 1040.00 1040.69 826 8.60 22 826 100.00
TCFSL NN 10-Mar-2023 1158.90 1110.89 1110.89 1110.89 1110.89 1110.89 1110.89 5 0.06 1 5 100.00
TCI EQ 10-Mar-2023 629.10 632.25 632.25 625.05 627.00 628.25 628.91 16338 102.75 2297 7555 46.24
TCIEXP EQ 10-Mar-2023 1578.80 1560.00 1564.00 1545.10 1555.00 1553.50 1555.05 6168 95.92 1520 4350 70.53
TCNSBRANDS EQ 10-Mar-2023 478.15 472.00 476.95 460.00 463.00 462.70 467.53 86661 405.17 5203 22393 25.84
TCPLPACK EQ 10-Mar-2023 1336.90 1338.80 1348.35 1303.10 1310.00 1317.15 1318.95 5338 70.41 1335 2176 40.76
TCS EQ 10-Mar-2023 3336.85 3312.90 3337.25 3290.00 3335.85 3331.00 3318.60 1024404 33995.83 99387 569022 55.55
TDPOWERSYS EQ 10-Mar-2023 158.50 154.50 166.55 154.50 163.10 162.80 161.89 1542713 2497.54 22886 645002 41.81
TEAMLEASE EQ 10-Mar-2023 2510.40 2510.40 2524.00 2484.30 2509.00 2505.25 2501.92 3335 83.44 1676 1740 52.17
TECH EQ 10-Mar-2023 30.35 30.70 30.70 29.87 30.20 30.04 30.02 2064 0.62 79 1806 87.50
TECHIN EQ 10-Mar-2023 8.60 8.65 9.00 8.50 8.85 8.85 8.76 1739 0.15 31 678 38.99
TECHM EQ 10-Mar-2023 1060.00 1045.00 1062.95 1041.05 1061.45 1061.25 1054.09 1400844 14766.19 52172 728641 52.01
TECHNOE EQ 10-Mar-2023 335.95 332.65 339.00 329.50 331.05 331.95 335.08 131450 440.46 5679 37062 28.19
TEGA EQ 10-Mar-2023 677.10 673.00 684.20 663.35 669.00 667.65 673.17 40103 269.96 3018 17914 44.67
TEJASNET EQ 10-Mar-2023 631.10 626.80 639.30 616.60 629.95 631.65 629.61 609879 3839.84 16101 171463 28.11
TEMBO EQ 10-Mar-2023 161.60 160.00 168.15 160.00 163.90 161.05 163.45 263932 431.40 1548 110742 41.96
TERASOFT EQ 10-Mar-2023 37.75 37.65 38.70 37.25 37.50 37.90 37.98 7734 2.94 192 4066 52.57
TEXINFRA EQ 10-Mar-2023 53.70 53.40 55.00 52.40 55.00 54.60 53.94 129993 70.12 432 120955 93.05
TEXMOPIPES EQ 10-Mar-2023 50.50 51.00 51.00 49.80 50.00 49.95 50.03 28225 14.12 537 18986 67.27
TEXRAIL EQ 10-Mar-2023 45.90 45.40 46.45 44.85 45.55 45.65 45.70 923096 421.83 5960 270764 29.33
TFCILTD EQ 10-Mar-2023 73.20 72.45 74.00 71.95 73.50 73.55 72.97 189979 138.63 1807 78991 41.58
TFL EQ 10-Mar-2023 9.90 10.10 10.35 9.40 9.95 9.90 9.83 16180 1.59 117 6943 42.91
TGBHOTELS EQ 10-Mar-2023 8.90 9.30 9.30 8.55 8.85 8.85 8.91 11708 1.04 123 10018 85.57
THANGAMAYL EQ 10-Mar-2023 1058.35 1059.00 1078.00 1035.00 1036.10 1045.35 1056.99 26427 279.33 1151 22114 83.68
THEINVEST EQ 10-Mar-2023 79.10 80.95 81.90 77.40 81.65 81.05 80.39 4493 3.61 310 2332 51.90
THEJO SM 10-Mar-2023 1399.95 1375.00 1395.00 1354.05 1367.00 1367.00 1375.17 6900 94.89 44 6000 86.96
THEMISMED EQ 10-Mar-2023 1232.65 1225.30 1230.40 1200.20 1200.25 1205.60 1212.37 1887 22.88 282 1376 72.92
THERMAX EQ 10-Mar-2023 2181.20 2168.15 2243.90 2142.05 2188.00 2181.45 2197.82 119256 2621.03 11355 47587 39.90
THOMASCOOK EQ 10-Mar-2023 63.10 62.75 63.10 62.30 62.95 62.85 62.74 111105 69.71 1192 72651 65.39
THOMASCOTT EQ 10-Mar-2023 40.90 41.75 41.95 39.10 41.50 40.25 40.49 1253 0.51 113 646 51.56
THYROCARE EQ 10-Mar-2023 473.90 466.10 479.85 466.10 479.60 475.35 473.22 49956 236.40 3366 35520 71.10
TI EQ 10-Mar-2023 106.25 105.60 108.75 104.00 107.75 106.85 106.70 477007 508.96 3417 262405 55.01
TIDEWATER EQ 10-Mar-2023 919.80 917.00 924.90 911.00 916.00 915.10 916.09 13103 120.04 1859 7174 54.75
TIIL EQ 10-Mar-2023 1202.40 1202.40 1270.00 1190.00 1237.00 1231.05 1233.65 81728 1008.24 8924 22162 27.12
TIINDIA EQ 10-Mar-2023 2748.80 2740.00 2740.00 2676.00 2699.80 2701.75 2697.09 101721 2743.51 12381 47022 46.23
TIJARIA EQ 10-Mar-2023 5.80 5.60 5.95 5.55 5.85 5.80 5.71 19381 1.11 99 14788 76.30
TIL EQ 10-Mar-2023 152.50 153.55 153.55 147.00 147.00 148.10 149.76 2395 3.59 163 1448 60.46
TIMESGTY EQ 10-Mar-2023 48.85 48.75 49.45 48.05 49.45 49.15 48.56 226 0.11 33 8 3.54
TIMETECHNO EQ 10-Mar-2023 81.70 81.20 83.40 81.00 81.35 81.30 81.79 988318 808.35 5804 486455 49.22
TIMKEN EQ 10-Mar-2023 2830.65 2817.30 2852.00 2805.00 2825.00 2819.90 2834.22 30667 869.17 5641 14127 46.07
TINPLATE EQ 10-Mar-2023 320.05 319.00 320.70 314.55 317.20 319.20 318.37 134672 428.75 4142 65030 48.29
TIPSFILMS EQ 10-Mar-2023 392.15 392.15 394.15 387.00 389.00 389.45 390.12 1355 5.29 188 854 63.03
TIPSINDLTD EQ 10-Mar-2023 1555.40 1554.00 1577.80 1534.95 1565.00 1569.50 1551.96 3280 50.90 678 1879 57.29
TIRUMALCHM EQ 10-Mar-2023 189.00 189.00 190.00 185.95 190.00 188.40 187.75 143836 270.05 2872 55339 38.47
TIRUPATIFL EQ 10-Mar-2023 11.15 11.15 11.15 10.85 11.00 10.95 10.97 104366 11.45 532 81722 78.30
TITAN EQ 10-Mar-2023 2368.25 2354.85 2379.95 2338.00 2376.55 2375.50 2359.03 543004 12809.61 63203 309721 57.04
TMB EQ 10-Mar-2023 455.90 458.65 460.00 450.80 456.80 453.35 455.06 47406 215.73 7208 25965 54.77
TNIDETF EQ 10-Mar-2023 55.50 54.96 54.96 54.48 54.93 54.71 54.68 9704 5.31 149 5342 55.05
TNPETRO EQ 10-Mar-2023 79.75 78.70 80.60 78.60 79.35 79.05 79.39 138072 109.61 2111 79735 57.75
TNPL EQ 10-Mar-2023 223.60 221.00 222.50 216.55 217.60 217.65 219.54 135031 296.45 2594 68377 50.64
TNTELE BE 10-Mar-2023 6.95 6.65 7.10 6.60 6.90 6.85 6.69 9500 0.64 71 - -
TOKYOPLAST EQ 10-Mar-2023 93.00 90.35 93.60 90.35 92.50 92.55 92.51 1144 1.06 54 640 55.94
TORNTPHARM EQ 10-Mar-2023 1498.45 1496.00 1514.95 1485.00 1514.75 1511.50 1505.16 105191 1583.29 14988 36241 34.45
TORNTPOWER EQ 10-Mar-2023 533.35 528.00 536.85 528.00 534.25 535.90 533.41 367313 1959.30 9206 74283 20.22
TOTAL EQ 10-Mar-2023 128.05 129.75 133.70 126.50 130.00 132.65 129.03 14919 19.25 312 9928 66.55
TOUCHWOOD EQ 10-Mar-2023 176.90 185.70 185.70 175.25 176.10 176.15 177.58 687 1.22 31 550 80.06
TPLPLASTEH EQ 10-Mar-2023 31.50 31.75 32.30 31.20 31.90 31.70 31.75 23591 7.49 154 14489 61.42
TRACXN EQ 10-Mar-2023 74.85 74.50 76.50 74.10 74.50 74.65 75.35 661082 498.12 4570 211915 32.06
TREEHOUSE EQ 10-Mar-2023 14.25 14.45 14.45 13.65 13.85 13.85 13.87 17035 2.36 146 14958 87.81
TREJHARA EQ 10-Mar-2023 60.05 60.00 60.45 57.50 58.50 59.00 59.47 19714 11.72 711 15166 76.93
TRENT EQ 10-Mar-2023 1335.00 1324.55 1345.45 1318.00 1340.50 1341.00 1334.25 391986 5230.09 30255 225729 57.59
TRF EQ 10-Mar-2023 165.50 165.00 165.50 161.20 164.70 164.10 163.20 56826 92.74 450 25740 45.30
TRIDENT EQ 10-Mar-2023 30.70 30.40 30.95 30.25 30.85 30.70 30.62 3847943 1178.36 15299 1325848 34.46
TRIGYN EQ 10-Mar-2023 103.15 102.80 102.90 99.05 100.05 99.60 100.34 153702 154.23 3327 86658 56.38
TRIL EQ 10-Mar-2023 64.35 63.55 64.90 62.50 64.35 64.25 63.61 485989 309.13 3146 239386 49.26
TRITURBINE EQ 10-Mar-2023 335.50 335.00 349.35 332.50 338.50 339.65 341.85 2560021 8751.46 41449 594567 23.23
TRIVENI EQ 10-Mar-2023 288.65 285.55 292.45 283.40 287.00 287.40 288.80 697375 2014.01 17206 186837 26.79
TRU EQ 10-Mar-2023 60.30 60.05 60.95 59.15 59.75 59.85 60.08 405796 243.81 1241 294408 72.55
TTKHLTCARE EQ 10-Mar-2023 902.15 905.00 910.90 882.05 892.50 893.40 896.73 3442 30.87 386 2559 74.35
TTKPRESTIG EQ 10-Mar-2023 755.70 755.70 765.00 750.05 765.00 759.45 755.34 25544 192.94 4024 12480 48.86
TTL EQ 10-Mar-2023 73.70 74.95 74.95 73.00 73.00 73.70 73.92 4552 3.37 114 3534 77.64
TTML EQ 10-Mar-2023 65.15 62.10 64.00 61.90 62.70 62.45 62.75 2962572 1858.97 18443 1504207 50.77
TV18BRDCST EQ 10-Mar-2023 32.55 32.25 32.25 31.40 31.60 31.55 31.71 5652340 1792.21 7364 3212909 56.84
TVSELECT EQ 10-Mar-2023 331.70 329.00 343.70 323.70 328.95 327.05 331.66 169987 563.78 7475 29195 17.17
TVSMOTOR EQ 10-Mar-2023 1086.55 1086.55 1087.85 1068.15 1070.00 1072.20 1077.17 1066823 11491.52 62826 541060 50.72
TVSSRICHAK EQ 10-Mar-2023 2854.30 2868.55 2868.55 2775.95 2798.90 2799.20 2805.45 4217 118.31 884 1967 46.64
TVTODAY EQ 10-Mar-2023 203.15 203.00 203.00 200.05 200.60 200.70 200.85 154068 309.45 4549 78289 50.81
TVVISION EQ 10-Mar-2023 2.50 2.50 2.60 2.40 2.55 2.50 2.50 167 0.00 35 158 94.61
TWL EQ 10-Mar-2023 247.95 244.00 260.00 243.05 255.70 252.60 251.73 2128459 5357.95 26798 695869 32.69
UBL EQ 10-Mar-2023 1440.00 1434.95 1455.00 1427.85 1440.90 1441.20 1443.21 344566 4972.82 27584 174366 50.60
UCALFUEL EQ 10-Mar-2023 116.75 116.40 117.60 115.45 117.55 117.10 116.49 21819 25.42 367 17971 82.36
UCL SM 10-Mar-2023 70.00 70.00 70.00 70.00 70.00 70.00 70.00 2000 1.40 1 2000 100.00
UCOBANK EQ 10-Mar-2023 27.05 26.50 26.85 26.05 26.70 26.65 26.55 10444818 2772.89 28507 2182488 20.90
UDAICEMENT EQ 10-Mar-2023 28.80 28.60 29.10 28.50 29.00 28.75 28.72 142154 40.83 741 108864 76.58
UFLEX EQ 10-Mar-2023 390.00 388.55 389.45 380.00 384.40 383.60 383.03 198391 759.89 7317 123507 62.25
UFO EQ 10-Mar-2023 76.70 76.30 77.40 75.70 76.40 76.60 76.54 51808 39.65 833 28969 55.92
UGARSUGAR EQ 10-Mar-2023 96.20 94.30 101.00 94.00 97.50 97.65 98.01 1049866 1028.99 9441 233998 22.29
UGROCAP EQ 10-Mar-2023 159.45 159.00 159.00 155.00 157.60 157.75 156.45 68910 107.81 1526 42508 61.69
UGROCAP N1 10-Mar-2023 661.11 672.00 672.00 672.00 672.00 672.00 672.00 5 0.03 1 5 100.00
UGROCAP N5 10-Mar-2023 1000.20 999.90 999.90 999.54 999.54 999.54 999.85 12 0.12 4 2 16.67
UGROCAP N6 10-Mar-2023 1000.00 1005.00 1005.00 1005.00 1005.00 1005.00 1005.00 5 0.05 1 5 100.00
UJAAS BE 10-Mar-2023 2.20 2.15 2.20 2.10 2.10 2.15 2.13 305975 6.50 453 - -
UJJIVAN EQ 10-Mar-2023 285.65 287.00 287.00 278.30 282.50 282.45 281.79 347327 978.73 11023 221571 63.79
UJJIVANSFB EQ 10-Mar-2023 26.65 26.35 26.65 26.25 26.45 26.35 26.42 3859123 1019.77 6114 2043004 52.94
ULTRACEMCO EQ 10-Mar-2023 7242.95 7200.00 7242.95 7136.40 7221.40 7226.40 7200.81 154319 11112.22 25341 65605 42.51
UMA SM 10-Mar-2023 33.15 33.00 33.00 32.30 32.30 32.30 32.64 28000 9.14 7 28000 100.00
UMAEXPORTS EQ 10-Mar-2023 43.45 42.65 44.25 42.50 42.50 43.10 43.45 26375 11.46 812 13927 52.80
UMANGDAIRY EQ 10-Mar-2023 58.50 57.85 57.95 56.70 57.80 57.50 57.54 7541 4.34 126 4760 63.12
UMESLTD EQ 10-Mar-2023 3.90 4.05 4.05 3.75 3.90 3.90 3.95 18450 0.73 132 17209 93.27
UNICHEMLAB EQ 10-Mar-2023 299.55 299.90 302.00 296.90 300.70 300.35 299.19 31053 92.91 1026 21177 68.20
UNIDT EQ 10-Mar-2023 223.10 225.00 225.00 219.50 220.80 221.90 221.46 15102 33.44 618 12073 79.94
UNIENTER EQ 10-Mar-2023 164.10 163.00 164.65 159.25 164.50 162.55 162.06 9916 16.07 416 5198 52.42
UNIINFO EQ 10-Mar-2023 21.35 21.10 23.20 20.10 22.85 22.90 21.99 129371 28.45 715 46232 35.74
UNIONBANK EQ 10-Mar-2023 72.25 71.40 71.40 69.70 70.65 70.55 70.42 7850068 5528.18 19591 1460553 18.61
UNIPARTS EQ 10-Mar-2023 535.35 537.00 541.00 533.00 533.60 534.50 536.19 79391 425.68 4201 48146 60.64
UNITECH BZ 10-Mar-2023 1.45 1.50 1.50 1.45 1.50 1.45 1.47 929799 13.63 361 - -
UNITEDPOLY EQ 10-Mar-2023 91.45 89.00 96.00 87.50 94.25 92.60 93.50 9062 8.47 236 5283 58.30
UNITEDTEA EQ 10-Mar-2023 273.70 276.45 276.50 271.40 271.80 272.50 273.29 440 1.20 81 217 49.32
UNIVASTU EQ 10-Mar-2023 87.40 87.95 89.95 86.10 88.50 89.00 88.12 14088 12.41 258 8015 56.89
UNIVCABLES EQ 10-Mar-2023 364.70 362.50 369.25 357.05 360.00 361.35 361.32 68496 247.49 2784 38757 56.58
UNIVPHOTO EQ 10-Mar-2023 404.05 400.00 413.50 397.00 411.90 411.00 408.32 2485 10.15 241 1835 73.84
UNOMINDA EQ 10-Mar-2023 508.15 504.05 506.85 497.00 499.00 498.95 500.38 126511 633.04 13040 79411 62.77
UPL EQ 10-Mar-2023 712.10 710.00 714.90 705.05 713.10 711.65 710.35 1344227 9548.78 36483 801801 59.65
URAVI SM 10-Mar-2023 128.75 122.35 122.35 122.35 122.35 122.35 122.35 4800 5.87 2 4800 100.00
URJA EQ 10-Mar-2023 8.10 8.05 8.20 8.00 8.10 8.10 8.11 1386922 112.46 2731 719591 51.88
USASEEDS SM 10-Mar-2023 327.10 310.75 310.75 310.75 310.75 310.75 310.75 1200 3.73 1 1200 100.00
USHAMART EQ 10-Mar-2023 209.60 209.95 214.00 205.50 208.20 208.35 210.27 1573605 3308.76 19629 478381 30.40
UTIAMC EQ 10-Mar-2023 657.35 657.00 664.40 652.00 655.90 654.30 658.95 309187 2037.40 10440 186183 60.22
UTIBANKETF EQ 10-Mar-2023 41.60 41.88 41.88 40.71 40.96 40.93 40.90 59927 24.51 413 42691 71.24
UTINEXT50 EQ 10-Mar-2023 40.49 40.69 40.70 39.59 40.70 40.40 40.25 80661 32.47 590 36823 45.65
UTINIFTETF EQ 10-Mar-2023 1875.54 1863.50 1870.01 1849.00 1859.63 1858.85 1856.53 11695 217.12 251 9168 78.39
UTISENSETF EQ 10-Mar-2023 637.22 639.97 639.97 625.60 630.00 630.53 630.08 3560 22.43 164 3370 94.66
UTISXN50 EQ 10-Mar-2023 49.05 49.89 49.89 47.77 48.65 48.51 48.93 2861 1.40 62 1586 55.44
UTTAMSUGAR EQ 10-Mar-2023 244.25 243.45 252.90 241.30 247.45 246.90 248.57 195685 486.42 5554 51466 26.30
V2RETAIL EQ 10-Mar-2023 88.80 86.40 89.80 86.40 88.70 89.00 88.79 31117 27.63 405 25063 80.54
VADILALIND EQ 10-Mar-2023 2312.60 2301.00 2385.00 2288.05 2320.20 2323.45 2340.26 21196 496.04 3918 8991 42.42
VAIBHAVGBL EQ 10-Mar-2023 322.75 321.00 321.00 310.35 313.00 312.60 315.54 191151 603.16 8748 50672 26.51
VAISHALI EQ 10-Mar-2023 166.00 166.00 166.00 161.05 162.10 162.30 162.71 84956 138.24 864 47628 56.06
VAKRANGEE EQ 10-Mar-2023 22.50 22.35 22.35 21.80 21.85 21.90 21.98 2509109 551.45 4882 1748904 69.70
VALIANTORG EQ 10-Mar-2023 437.25 426.30 442.50 426.30 436.10 437.20 437.79 92610 405.44 8628 24852 26.84
VARDHACRLC EQ 10-Mar-2023 49.45 49.35 49.35 48.55 49.00 48.85 48.97 128664 63.00 1451 18523 14.40
VARDMNPOLY EQ 10-Mar-2023 21.25 21.00 22.00 20.20 22.00 21.75 21.35 23603 5.04 166 19087 80.87
VARROC EQ 10-Mar-2023 256.75 252.00 272.00 252.00 259.40 260.30 263.93 608145 1605.09 19074 184034 30.26
VASCONEQ EQ 10-Mar-2023 30.95 30.60 30.90 30.00 30.60 30.55 30.45 617215 187.94 3026 232435 37.66
VASWANI EQ 10-Mar-2023 23.40 24.00 24.00 23.00 23.00 23.05 23.14 14922 3.45 194 11340 76.00
VBL EQ 10-Mar-2023 1345.75 1338.00 1353.90 1320.20 1345.00 1343.80 1341.92 650695 8731.81 39761 264564 40.66
VCL EQ 10-Mar-2023 2.55 2.55 2.60 2.45 2.55 2.55 2.52 367264 9.26 469 242107 65.92
VEDL EQ 10-Mar-2023 285.50 280.90 284.95 272.55 279.80 279.85 279.08 12081164 33715.98 124688 3108131 25.73
VENKEYS EQ 10-Mar-2023 1623.30 1629.00 1646.95 1601.00 1641.00 1630.05 1613.15 23066 372.09 3582 6822 29.58
VENUSPIPES EQ 10-Mar-2023 728.35 728.00 732.00 726.00 732.00 729.15 727.51 38919 283.14 1177 5768 14.82
VENUSREM EQ 10-Mar-2023 163.30 165.00 169.30 159.95 166.80 166.85 165.35 97515 161.24 2101 68112 69.85
VERANDA EQ 10-Mar-2023 199.20 198.55 207.65 193.30 198.75 201.05 202.68 201807 409.03 7197 47821 23.70
VERTOZ EQ 10-Mar-2023 220.20 223.95 227.25 215.75 218.85 221.65 222.95 159056 354.61 3361 64253 40.40
VESUVIUS EQ 10-Mar-2023 1628.85 1611.60 1628.80 1572.35 1610.00 1601.05 1595.97 9394 149.93 1576 5140 54.72
VETO EQ 10-Mar-2023 86.75 85.30 88.50 85.30 88.45 88.00 87.39 85846 75.02 1062 66134 77.04
VGUARD EQ 10-Mar-2023 245.95 245.65 248.00 243.80 247.75 247.15 245.96 40318 99.17 1829 19077 47.32
VHL EQ 10-Mar-2023 2675.40 2654.00 2735.00 2654.00 2735.00 2733.10 2714.34 309 8.39 119 206 66.67
VIAZ ST 10-Mar-2023 57.20 56.35 60.05 54.40 59.50 57.90 57.55 666000 383.27 79 644000 96.70
VIDHIING EQ 10-Mar-2023 338.75 335.05 342.65 333.60 340.05 340.20 339.25 8601 29.18 649 4838 56.25
VIJAYA EQ 10-Mar-2023 403.45 403.00 408.55 399.05 400.70 401.05 402.62 43971 177.04 3418 15589 35.45
VIJIFIN EQ 10-Mar-2023 2.55 2.65 2.65 2.50 2.60 2.60 2.57 18388 0.47 196 15264 83.01
VIKASECO EQ 10-Mar-2023 2.90 2.95 2.95 2.85 2.95 2.90 2.91 2104180 61.20 1473 1008089 47.91
VIKASLIFE EQ 10-Mar-2023 3.80 3.80 3.90 3.80 3.85 3.80 3.83 7115646 272.78 4997 4685348 65.85
VIKASWSP BZ 10-Mar-2023 1.35 1.40 1.40 1.40 1.40 1.40 1.40 39884 0.56 54 - -
VIMTALABS EQ 10-Mar-2023 309.60 309.25 314.70 305.75 311.00 309.35 310.56 15362 47.71 980 8745 56.93
VINATIORGA EQ 10-Mar-2023 1867.65 1879.15 1879.15 1832.00 1860.00 1846.55 1850.84 35811 662.80 5601 18334 51.20
VINDHYATEL EQ 10-Mar-2023 1636.10 1608.20 1667.95 1590.05 1658.00 1661.70 1640.42 10680 175.20 1352 7725 72.33
VINEETLAB EQ 10-Mar-2023 42.40 42.35 43.50 41.40 43.00 43.00 42.91 34210 14.68 476 22364 65.37
VINNY BE 10-Mar-2023 12.15 11.55 11.55 11.55 11.55 11.55 11.55 26933 3.11 193 - -
VINYLINDIA EQ 10-Mar-2023 372.75 366.60 372.70 361.60 372.00 368.75 367.02 19431 71.32 1326 11008 56.65
VIPCLOTHNG EQ 10-Mar-2023 42.15 41.95 42.30 40.25 40.65 40.60 41.09 252037 103.56 879 157729 62.58
VIPIND EQ 10-Mar-2023 607.20 608.25 611.60 587.65 605.40 602.00 601.05 567439 3410.59 20042 343627 60.56
VIPULLTD EQ 10-Mar-2023 12.80 12.40 12.75 12.35 12.35 12.35 12.40 10710 1.33 79 6577 61.41
VISAKAIND EQ 10-Mar-2023 386.25 386.25 386.35 380.00 382.00 381.00 382.46 24189 92.51 1061 14401 59.54
VISASTEEL BE 10-Mar-2023 12.30 12.25 12.35 11.80 11.90 12.00 12.00 8812 1.06 59 - -
VISESHINFO EQ 10-Mar-2023 0.45 0.50 0.50 0.45 0.50 0.45 0.47 5613268 26.58 2388 4574385 81.49
VISHAL EQ 10-Mar-2023 19.05 18.60 19.35 18.50 19.15 19.00 18.99 106814 20.29 621 44952 42.08
VISHNU EQ 10-Mar-2023 252.55 253.00 265.15 249.00 265.15 265.15 259.94 66278 172.29 1763 46899 70.76
VISHWARAJ EQ 10-Mar-2023 16.05 15.95 16.70 15.90 16.20 16.20 16.31 1340862 218.67 2099 491916 36.69
VITAL SM 10-Mar-2023 92.00 92.35 92.35 90.00 90.05 90.10 90.78 21600 19.61 17 18000 83.33
VIVIANA SM 10-Mar-2023 90.00 89.55 89.55 86.00 86.00 86.00 87.78 4000 3.51 2 4000 100.00
VIVIDHA EQ 10-Mar-2023 0.95 0.95 1.00 0.90 0.95 0.95 0.95 940189 8.96 636 607624 64.63
VLSFINANCE EQ 10-Mar-2023 175.05 175.00 178.50 171.55 177.00 177.80 176.43 370068 652.91 4001 276662 74.76
VMARCIND SM 10-Mar-2023 46.00 45.00 46.50 45.00 46.00 46.00 45.63 12000 5.48 4 12000 100.00
VMART EQ 10-Mar-2023 2399.60 2400.00 2425.00 2370.30 2375.00 2377.65 2393.56 7640 182.87 2242 3007 39.36
VOLTAMP EQ 10-Mar-2023 2753.40 2767.90 2790.00 2721.20 2733.00 2729.95 2738.68 3407 93.31 1212 1889 55.44
VOLTAS EQ 10-Mar-2023 891.10 886.00 898.35 880.40 891.95 893.60 891.48 762731 6799.60 22664 214923 28.18
VRLLOG EQ 10-Mar-2023 585.35 582.50 608.00 566.45 602.00 595.75 587.02 286008 1678.91 10124 148037 51.76
VSSL EQ 10-Mar-2023 364.40 364.40 373.80 358.00 363.50 363.80 367.68 290493 1068.08 10842 80175 27.60
VSTIND EQ 10-Mar-2023 3149.35 3149.35 3149.35 3096.85 3133.90 3117.75 3115.18 2430 75.70 929 1309 53.87
VSTTILLERS EQ 10-Mar-2023 2220.10 2223.85 2242.20 2192.05 2235.00 2228.60 2214.88 4210 93.25 891 1188 28.22
VTL EQ 10-Mar-2023 317.75 321.00 323.00 312.10 314.40 313.75 317.57 306297 972.71 7005 117687 38.42
WABAG EQ 10-Mar-2023 353.45 352.45 353.00 342.00 344.45 343.50 347.06 343814 1193.25 11379 153458 44.63
WALCHANNAG EQ 10-Mar-2023 58.30 58.30 59.05 57.50 58.20 58.40 58.32 30309 17.68 393 21049 69.45
WANBURY BE 10-Mar-2023 37.35 38.10 38.10 36.80 37.00 37.60 37.29 8877 3.31 66 - -
WATERBASE EQ 10-Mar-2023 69.25 69.00 70.30 68.60 68.65 68.75 69.08 9193 6.35 300 4845 52.70
WEALTH EQ 10-Mar-2023 315.00 317.90 318.15 310.00 315.00 310.90 313.34 59 0.18 24 46 77.97
WEBELSOLAR EQ 10-Mar-2023 79.85 79.20 82.00 78.20 79.75 79.60 79.94 163439 130.65 1433 106435 65.12
WEIZMANIND EQ 10-Mar-2023 94.55 92.85 95.50 92.85 93.50 93.65 94.26 4303 4.06 150 2451 56.96
WEL EQ 10-Mar-2023 216.10 222.55 222.75 211.00 218.65 216.75 217.69 2125 4.63 250 834 39.25
WELCORP EQ 10-Mar-2023 210.65 207.00 215.00 207.00 211.40 211.35 212.45 1002578 2129.96 14640 348818 34.79
WELENT EQ 10-Mar-2023 132.90 131.00 135.50 130.55 134.85 133.90 133.23 311429 414.91 7015 156156 50.14
WELINV EQ 10-Mar-2023 274.40 273.90 274.00 265.10 274.00 273.95 273.00 101 0.28 16 66 65.35
WELSPUNIND EQ 10-Mar-2023 68.35 68.25 69.90 68.15 69.05 69.10 69.08 652248 450.58 4824 275023 42.17
WENDT EQ 10-Mar-2023 8350.60 8302.55 8348.95 8152.05 8160.00 8201.25 8259.69 239 19.74 153 144 60.25
WESTLIFE EQ 10-Mar-2023 671.95 680.95 680.95 668.05 670.00 670.25 673.21 57598 387.75 9920 28174 48.91
WEWIN EQ 10-Mar-2023 41.00 41.00 41.00 38.50 38.65 39.40 39.55 328 0.13 31 193 58.84
WHEELS EQ 10-Mar-2023 520.25 521.90 522.00 509.50 510.35 511.50 513.66 4425 22.73 509 3188 72.05
WHIRLPOOL EQ 10-Mar-2023 1363.65 1360.00 1371.60 1337.30 1360.05 1354.40 1354.86 140954 1909.73 13014 70649 50.12
WILLAMAGOR EQ 10-Mar-2023 21.20 21.25 21.25 20.15 20.45 20.20 20.28 22161 4.49 222 16009 72.24
WINDLAS EQ 10-Mar-2023 251.55 252.55 254.15 248.20 254.00 252.50 251.28 8451 21.24 573 5763 68.19
WINDMACHIN EQ 10-Mar-2023 42.80 42.80 42.90 41.95 41.95 42.20 42.38 35273 14.95 430 21587 61.20
WINPRO EQ 10-Mar-2023 3.40 3.40 3.45 3.30 3.35 3.35 3.35 196858 6.60 229 150852 76.63
WIPL BE 10-Mar-2023 85.90 83.75 85.80 82.50 82.60 82.60 82.80 735 0.61 10 - -
WIPRO EQ 10-Mar-2023 390.10 387.90 389.90 386.60 389.90 389.10 388.45 2283698 8871.13 52373 1129731 49.47
WOCKPHARMA EQ 10-Mar-2023 189.00 188.00 188.70 186.65 188.00 187.60 187.44 379276 710.91 5390 148276 39.09
WONDERLA EQ 10-Mar-2023 453.60 449.05 452.85 438.00 441.30 441.25 445.78 183517 818.09 6989 79337 43.23
WORTH EQ 10-Mar-2023 101.05 100.55 103.20 100.15 100.75 101.70 101.29 15129 15.32 308 3243 21.44
WSTCSTPAPR EQ 10-Mar-2023 523.95 522.90 522.90 511.20 516.30 516.10 517.36 164548 851.31 9158 81303 49.41
XCHANGING EQ 10-Mar-2023 61.55 61.00 63.25 60.20 61.25 61.20 61.91 233335 144.46 2798 88844 38.08
XELPMOC EQ 10-Mar-2023 127.60 129.05 129.05 125.30 126.30 126.30 126.39 10572 13.36 459 7304 69.09
XPROINDIA EQ 10-Mar-2023 551.00 540.00 559.90 540.00 552.65 551.15 549.06 15240 83.68 1949 8979 58.92
YAARI EQ 10-Mar-2023 14.35 14.35 14.35 13.85 14.00 13.95 14.03 212910 29.86 878 162233 76.20
YESBANK EQ 10-Mar-2023 16.55 16.40 16.75 16.30 16.55 16.50 16.51 93220422 15393.48 78757 27772174 29.79
YUKEN EQ 10-Mar-2023 525.10 526.05 532.95 515.00 522.90 523.65 526.48 648 3.41 102 380 58.64
ZEEL EQ 10-Mar-2023 193.80 192.00 195.40 190.40 192.45 193.60 193.32 2891305 5589.42 20750 684117 23.66
ZEELEARN EQ 10-Mar-2023 4.25 4.45 4.45 4.05 4.40 4.45 4.30 6443473 277.27 3236 3478872 53.99
ZEEMEDIA EQ 10-Mar-2023 10.10 10.00 10.20 9.70 9.90 9.95 9.98 1859915 185.55 1508 1246386 67.01
ZENITHEXPO BE 10-Mar-2023 90.65 92.95 95.15 90.65 93.00 93.00 94.57 1444 1.37 44 - -
ZENITHSTL EQ 10-Mar-2023 4.30 4.40 4.40 3.90 4.25 4.20 4.12 367834 15.17 576 211273 57.44
ZENSARTECH EQ 10-Mar-2023 282.95 278.50 282.75 272.10 274.00 274.40 276.25 1345464 3716.83 15323 606477 45.08
ZENTEC EQ 10-Mar-2023 280.55 278.95 282.20 271.05 273.40 272.50 275.61 818387 2255.56 14661 239668 29.29
ZFCVINDIA EQ 10-Mar-2023 10470.50 10640.00 10768.90 10038.10 10161.00 10195.25 10393.01 14629 1520.39 4838 6339 43.33
ZIMLAB EQ 10-Mar-2023 86.10 84.50 86.20 82.20 82.20 84.65 85.25 4777 4.07 117 2314 48.44
ZODIAC EQ 10-Mar-2023 99.45 102.50 102.50 97.10 98.45 98.25 98.97 22401 22.17 907 15745 70.29
ZODIACLOTH EQ 10-Mar-2023 90.10 90.00 91.20 89.10 90.00 90.20 90.32 2965 2.68 85 2097 70.73
ZOMATO EQ 10-Mar-2023 54.05 53.80 54.50 53.30 53.90 53.85 53.99 39226931 21178.43 57899 12752516 32.51
ZOTA EQ 10-Mar-2023 291.10 291.40 292.40 285.00 288.90 286.85 288.03 18152 52.28 732 13208 72.76
ZUARI EQ 10-Mar-2023 140.10 137.25 141.20 137.25 139.50 139.95 140.16 31966 44.80 838 17157 53.67
ZUARIIND EQ 10-Mar-2023 119.60 119.40 122.95 117.70 121.90 121.05 120.90 74377 89.92 918 61316 82.44
ZYDUSLIFE EQ 10-Mar-2023 468.70 469.00 478.45 466.05 476.00 474.90 474.64 1956817 9287.88 38355 769062 39.30
ZYDUSWELL EQ 10-Mar-2023 1479.80 1479.80 1565.90 1470.00 1511.00 1514.80 1531.94 91391 1400.06 11906 24597 26.91