SYMBOL | SERIES | DATE1 | PREV CLOSE | OPEN PRICE | HIGH PRICE | LOW PRICE | LAST PRICE | CLOSE PRICE | AVG PRICE | TTL TRD QNTY | TURNOVER LACS | NO OF TRADES | DELIV QTY | DELIV PER |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20MICRONS | EQ | 29-Dec-2023 | 179.35 | 180.75 | 180.75 | 174.50 | 178.40 | 176.20 | 176.17 | 109295 | 192.54 | 7040 | 54973 | 50.30 |
21STCENMGM | BE | 29-Dec-2023 | 32.65 | 33.30 | 33.30 | 32.00 | 33.00 | 32.95 | 32.60 | 23894 | 7.79 | 113 | - | - |
360ONE | EQ | 29-Dec-2023 | 708.80 | 708.00 | 715.00 | 687.10 | 710.00 | 709.85 | 706.13 | 455697 | 3217.83 | 20339 | 246547 | 54.10 |
3IINFOLTD | EQ | 29-Dec-2023 | 45.55 | 45.90 | 51.90 | 45.40 | 49.45 | 48.95 | 49.84 | 19237396 | 9587.25 | 53665 | 5191200 | 26.98 |
3MINDIA | EQ | 29-Dec-2023 | 35091.35 | 35091.95 | 39876.10 | 34852.20 | 36897.00 | 37309.15 | 37293.59 | 54528 | 20335.45 | 24803 | 11156 | 20.46 |
3PLAND | EQ | 29-Dec-2023 | 26.75 | 26.05 | 27.45 | 26.05 | 26.95 | 26.90 | 26.78 | 9839 | 2.63 | 317 | 4794 | 48.72 |
563GS2026 | GS | 29-Dec-2023 | 96.99 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 1 | 0.00 | 1 | 1 | 100.00 |
574GS2026 | GS | 29-Dec-2023 | 97.25 | 95.83 | 97.20 | 95.83 | 96.01 | 96.01 | 97.20 | 10015 | 9.73 | 6 | 10014 | 99.99 |
579GS2030 | GS | 29-Dec-2023 | 91.80 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | 1 | 0.00 | 1 | 1 | 100.00 |
5PAISA | EQ | 29-Dec-2023 | 554.60 | 554.00 | 580.00 | 550.00 | 566.00 | 566.25 | 569.43 | 365347 | 2080.39 | 22671 | 128774 | 35.25 |
601GS2028 | GS | 29-Dec-2023 | 95.82 | 96.12 | 97.05 | 96.00 | 97.05 | 97.05 | 96.02 | 20300 | 19.49 | 4 | 20000 | 98.52 |
63MOONS | BE | 29-Dec-2023 | 477.35 | 484.95 | 488.90 | 466.00 | 471.05 | 471.45 | 476.11 | 70128 | 333.89 | 1788 | - | - |
654GS2032 | GS | 29-Dec-2023 | 98.70 | 98.99 | 98.99 | 98.51 | 98.99 | 98.99 | 98.51 | 229106 | 225.70 | 12 | 229106 | 100.00 |
667GS2035 | GS | 29-Dec-2023 | 95.45 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1 | 0.00 | 1 | 1 | 100.00 |
667GS2050 | GS | 29-Dec-2023 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 660 | 0.61 | 11 | 660 | 100.00 |
669GS2024 | GS | 29-Dec-2023 | 99.95 | 99.95 | 100.00 | 99.95 | 99.95 | 99.95 | 100.00 | 2559 | 2.56 | 12 | 2559 | 100.00 |
689GS2025 | GS | 29-Dec-2023 | 102.28 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | 5 | 0.01 | 1 | 5 | 100.00 |
68GS2060 | GS | 29-Dec-2023 | 99.00 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 2 | 0.00 | 2 | 2 | 100.00 |
695GS2061 | GS | 29-Dec-2023 | 92.80 | 95.00 | 95.00 | 94.50 | 95.00 | 95.00 | 95.00 | 20137 | 19.13 | 21 | 20137 | 100.00 |
699GS2051 | GS | 29-Dec-2023 | 97.80 | 97.70 | 97.70 | 97.00 | 97.70 | 97.63 | 97.67 | 20 | 0.02 | 5 | 10 | 50.00 |
706GS2028 | GS | 29-Dec-2023 | 100.50 | 101.79 | 101.79 | 101.50 | 101.50 | 101.50 | 101.73 | 10988 | 11.18 | 3 | 10988 | 100.00 |
710GS2029 | GS | 29-Dec-2023 | 101.00 | 101.30 | 101.75 | 101.30 | 101.40 | 101.40 | 101.36 | 14796 | 15.00 | 20 | 14796 | 100.00 |
717GS2030 | GS | 29-Dec-2023 | 101.07 | 101.07 | 101.75 | 101.07 | 101.75 | 101.75 | 101.34 | 500 | 0.51 | 4 | 500 | 100.00 |
718GS2033 | GS | 29-Dec-2023 | 101.10 | 101.50 | 102.75 | 101.50 | 101.70 | 102.22 | 102.23 | 5901 | 6.03 | 13 | 5900 | 99.98 |
718GS2037 | GS | 29-Dec-2023 | 101.72 | 101.70 | 102.50 | 101.50 | 102.50 | 102.50 | 101.66 | 5103 | 5.19 | 9 | 5103 | 100.00 |
725GS2063 | GS | 29-Dec-2023 | 99.00 | 98.25 | 99.99 | 98.00 | 99.00 | 99.00 | 99.33 | 33849 | 33.62 | 43 | 22748 | 67.20 |
726GS2032 | GS | 29-Dec-2023 | 102.99 | 101.30 | 102.99 | 101.30 | 102.99 | 102.99 | 102.64 | 2651 | 2.72 | 13 | 2651 | 100.00 |
726GS2033 | GS | 29-Dec-2023 | 103.20 | 102.55 | 103.44 | 102.55 | 103.44 | 103.44 | 102.69 | 26102 | 26.80 | 9 | 26102 | 100.00 |
727GS2026 | GS | 29-Dec-2023 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 1 | 0.00 | 1 | 1 | 100.00 |
732GS2030 | GS | 29-Dec-2023 | 101.20 | 100.75 | 102.50 | 100.75 | 101.35 | 101.35 | 101.35 | 3800 | 3.85 | 8 | 3589 | 94.45 |
733GS2026 | GS | 29-Dec-2023 | 101.98 | 101.98 | 104.50 | 100.65 | 102.25 | 102.17 | 102.01 | 2090 | 2.13 | 15 | 2090 | 100.00 |
736GS2052 | GS | 29-Dec-2023 | 102.75 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 101.93 | 7 | 0.01 | 3 | 7 | 100.00 |
737GS2028 | GS | 29-Dec-2023 | 102.25 | 101.80 | 102.15 | 101.80 | 102.00 | 102.00 | 101.92 | 500 | 0.51 | 7 | 500 | 100.00 |
738GS2027 | GS | 29-Dec-2023 | 101.07 | 101.24 | 101.33 | 101.19 | 101.24 | 101.23 | 101.25 | 240192 | 243.19 | 149 | 238249 | 99.19 |
73GS2053 | GS | 29-Dec-2023 | 99.50 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 100.00 | 70944 | 70.94 | 62 | 70944 | 100.00 |
741GS2036 | GS | 29-Dec-2023 | 101.70 | 101.25 | 102.00 | 101.25 | 101.75 | 101.75 | 101.87 | 22809 | 23.24 | 33 | 22809 | 100.00 |
746GS2073 | GS | 29-Dec-2023 | 102.50 | 101.00 | 102.99 | 101.00 | 102.95 | 102.95 | 102.95 | 660 | 0.68 | 6 | 660 | 100.00 |
74GS2062 | GS | 29-Dec-2023 | 102.51 | 103.10 | 107.62 | 101.01 | 103.20 | 103.20 | 102.93 | 1737 | 1.79 | 14 | 1730 | 99.60 |
754GS2036 | GS | 29-Dec-2023 | 102.58 | 102.71 | 102.76 | 102.65 | 102.65 | 102.66 | 102.70 | 1267944 | 1302.15 | 295 | 1266584 | 99.89 |
757GS2033 | GS | 29-Dec-2023 | 104.00 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 1 | 0.00 | 1 | 1 | 100.00 |
824GS2027 | GS | 29-Dec-2023 | 105.50 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 68 | 0.07 | 2 | 68 | 100.00 |
828GS2027 | GS | 29-Dec-2023 | 103.64 | 106.25 | 106.25 | 106.00 | 106.00 | 106.00 | 106.04 | 2050 | 2.17 | 10 | 2050 | 100.00 |
83GS2042 | GS | 29-Dec-2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 400 | 0.46 | 1 | 400 | 100.00 |
92GS2030 | GS | 29-Dec-2023 | 113.20 | 113.75 | 113.75 | 113.25 | 113.70 | 113.70 | 113.71 | 7373 | 8.38 | 6 | 7373 | 100.00 |
A2ZINFRA | BE | 29-Dec-2023 | 11.50 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 290103 | 33.94 | 181 | - | - |
AAATECH | EQ | 29-Dec-2023 | 83.55 | 83.95 | 84.15 | 82.25 | 83.30 | 83.70 | 83.22 | 56761 | 47.24 | 878 | 34151 | 60.17 |
AAKASH | BE | 29-Dec-2023 | 11.55 | 11.90 | 11.90 | 11.00 | 11.70 | 11.50 | 11.67 | 1177604 | 137.48 | 2591 | - | - |
AAREYDRUGS | BE | 29-Dec-2023 | 49.15 | 50.00 | 51.20 | 49.00 | 51.20 | 50.55 | 49.92 | 74974 | 37.43 | 207 | - | - |
AARON | EQ | 29-Dec-2023 | 282.60 | 278.20 | 286.00 | 278.20 | 283.00 | 282.10 | 281.95 | 5904 | 16.65 | 496 | 3934 | 66.63 |
AARTECH | EQ | 29-Dec-2023 | 139.45 | 139.00 | 141.65 | 134.00 | 135.00 | 134.70 | 137.78 | 22505 | 31.01 | 2079 | 4802 | 21.34 |
AARTIDRUGS | EQ | 29-Dec-2023 | 493.40 | 493.40 | 499.75 | 487.60 | 489.00 | 489.20 | 491.99 | 363169 | 1786.74 | 14426 | 152061 | 41.87 |
AARTIIND | EQ | 29-Dec-2023 | 639.65 | 648.00 | 661.50 | 643.05 | 649.80 | 649.60 | 651.44 | 3941092 | 25673.91 | 77465 | 1398708 | 35.49 |
AARTIPHARM | EQ | 29-Dec-2023 | 512.60 | 515.00 | 518.20 | 498.10 | 504.00 | 504.45 | 506.15 | 279820 | 1416.31 | 12283 | 127202 | 45.46 |
AARTIPP | E1 | 29-Dec-2023 | 399.65 | 450.00 | 477.00 | 400.00 | 434.00 | 421.30 | 443.50 | 10526 | 46.68 | 577 | 5508 | 52.33 |
AARTISURF | EQ | 29-Dec-2023 | 753.85 | 757.00 | 765.20 | 741.60 | 751.25 | 753.80 | 750.37 | 193181 | 1449.56 | 14903 | 52173 | 27.01 |
AARVEEDEN | EQ | 29-Dec-2023 | 29.30 | 29.70 | 29.80 | 27.85 | 28.05 | 28.20 | 28.77 | 107982 | 31.06 | 593 | 82376 | 76.29 |
AARVI | EQ | 29-Dec-2023 | 166.30 | 166.30 | 166.30 | 155.00 | 157.95 | 157.75 | 159.30 | 92915 | 148.02 | 2013 | 48415 | 52.11 |
AATMAJ | SM | 29-Dec-2023 | 43.10 | 42.30 | 42.30 | 41.40 | 41.50 | 41.65 | 41.81 | 32000 | 13.38 | 16 | 28000 | 87.50 |
AAVAS | EQ | 29-Dec-2023 | 1501.70 | 1514.95 | 1538.00 | 1498.70 | 1528.00 | 1532.25 | 1519.27 | 287792 | 4372.33 | 24808 | 160147 | 55.65 |
ABAN | BE | 29-Dec-2023 | 52.50 | 52.50 | 53.50 | 52.00 | 52.50 | 52.35 | 52.59 | 90020 | 47.35 | 522 | - | - |
ABB | EQ | 29-Dec-2023 | 4642.95 | 4669.00 | 4688.00 | 4618.60 | 4671.00 | 4674.85 | 4657.38 | 147991 | 6892.50 | 16903 | 67124 | 45.36 |
ABBOTINDIA | EQ | 29-Dec-2023 | 22623.70 | 22650.00 | 22900.00 | 22520.00 | 22805.00 | 22851.25 | 22642.18 | 19648 | 4448.74 | 4489 | 12676 | 64.52 |
ABCAPITAL | EQ | 29-Dec-2023 | 161.65 | 163.70 | 167.05 | 162.60 | 166.00 | 166.40 | 165.48 | 9762363 | 16155.20 | 68784 | 4591175 | 47.03 |
ABCOTS | SM | 29-Dec-2023 | 125.65 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 6000 | 7.80 | 3 | 6000 | 100.00 |
ABFRL | EQ | 29-Dec-2023 | 219.95 | 220.45 | 225.00 | 220.00 | 223.65 | 223.70 | 223.28 | 2661083 | 5941.63 | 19381 | 1268471 | 47.67 |
ABINFRA | SM | 29-Dec-2023 | 54.30 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 8000 | 4.56 | 2 | 8000 | 100.00 |
ABMINTLLTD | BE | 29-Dec-2023 | 56.50 | 57.65 | 59.00 | 54.90 | 54.90 | 54.90 | 58.29 | 2237 | 1.30 | 38 | - | - |
ABSLAMC | EQ | 29-Dec-2023 | 472.30 | 474.25 | 475.70 | 468.00 | 469.00 | 469.35 | 471.15 | 77555 | 365.40 | 4070 | 45137 | 58.20 |
ABSLBANETF | EQ | 29-Dec-2023 | 48.84 | 49.08 | 49.08 | 48.42 | 48.80 | 48.65 | 48.55 | 219272 | 106.46 | 1446 | 192974 | 88.01 |
ABSLLIQUID | EQ | 29-Dec-2023 | 999.99 | 1000.01 | 1000.01 | 999.99 | 1000.00 | 1000.00 | 1000.00 | 57489 | 574.89 | 26 | 54079 | 94.07 |
ABSLNN50ET | EQ | 29-Dec-2023 | 54.62 | 54.62 | 55.24 | 54.38 | 55.14 | 55.17 | 54.81 | 4961 | 2.72 | 146 | 3560 | 71.76 |
ACC | EQ | 29-Dec-2023 | 2170.70 | 2173.95 | 2215.60 | 2171.65 | 2208.00 | 2211.25 | 2197.70 | 428894 | 9425.82 | 27601 | 227431 | 53.03 |
ACCELYA | EQ | 29-Dec-2023 | 1430.35 | 1437.55 | 1437.55 | 1408.55 | 1417.80 | 1415.65 | 1417.80 | 17563 | 249.01 | 3122 | 10172 | 57.92 |
ACCENTMIC | ST | 29-Dec-2023 | 284.70 | 289.00 | 295.00 | 286.00 | 292.80 | 292.40 | 291.87 | 136000 | 396.95 | 131 | 127000 | 93.38 |
ACCORD | ST | 29-Dec-2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2000 | 0.51 | 1 | 2000 | 100.00 |
ACCURACY | BE | 29-Dec-2023 | 9.50 | 9.80 | 9.80 | 9.45 | 9.65 | 9.65 | 9.64 | 301058 | 29.03 | 1119 | - | - |
ACE | EQ | 29-Dec-2023 | 826.00 | 821.15 | 839.95 | 821.00 | 835.60 | 829.15 | 828.50 | 100049 | 828.90 | 7980 | 61970 | 61.94 |
ACEINTEG | EQ | 29-Dec-2023 | 40.05 | 41.00 | 41.00 | 39.45 | 40.50 | 40.50 | 40.21 | 16621 | 6.68 | 196 | 10217 | 61.47 |
ACI | EQ | 29-Dec-2023 | 650.55 | 646.05 | 654.15 | 644.10 | 648.80 | 649.70 | 648.54 | 441698 | 2864.57 | 16650 | 280700 | 63.55 |
ACL | EQ | 29-Dec-2023 | 110.20 | 110.25 | 111.15 | 108.50 | 109.35 | 108.95 | 109.23 | 33715 | 36.83 | 818 | 25602 | 75.94 |
ACLGATI | EQ | 29-Dec-2023 | 122.85 | 123.00 | 125.75 | 122.60 | 123.85 | 124.15 | 124.22 | 547653 | 680.31 | 5245 | 257260 | 46.98 |
ACSAL | SM | 29-Dec-2023 | 58.75 | 59.95 | 60.75 | 58.75 | 59.15 | 59.15 | 59.88 | 48000 | 28.74 | 14 | 42000 | 87.50 |
ADANIENSOL | EQ | 29-Dec-2023 | 1022.55 | 1037.00 | 1058.00 | 1018.20 | 1043.10 | 1045.75 | 1045.70 | 2752398 | 28781.83 | 34774 | 1444490 | 52.48 |
ADANIENT | EQ | 29-Dec-2023 | 2809.90 | 2823.90 | 2863.30 | 2802.85 | 2849.05 | 2848.95 | 2838.38 | 1507086 | 42776.90 | 65085 | 297092 | 19.71 |
ADANIGREEN | EQ | 29-Dec-2023 | 1561.00 | 1570.00 | 1616.50 | 1545.00 | 1603.00 | 1597.00 | 1580.88 | 1160954 | 18353.33 | 48894 | 551788 | 47.53 |
ADANIPORTS | EQ | 29-Dec-2023 | 1016.95 | 1021.80 | 1034.90 | 1017.60 | 1023.00 | 1024.35 | 1026.41 | 2429250 | 24933.97 | 65509 | 672231 | 27.67 |
ADANIPOWER | BE | 29-Dec-2023 | 523.40 | 520.50 | 527.00 | 518.00 | 523.00 | 525.15 | 522.31 | 1270593 | 6636.47 | 23836 | - | - |
ADFFOODS | EQ | 29-Dec-2023 | 197.80 | 199.90 | 202.00 | 197.55 | 199.95 | 200.15 | 199.94 | 188473 | 376.83 | 7817 | 104105 | 55.24 |
ADL | BE | 29-Dec-2023 | 89.00 | 92.00 | 93.45 | 89.25 | 93.00 | 92.10 | 92.77 | 7081 | 6.57 | 47 | - | - |
ADORWELD | EQ | 29-Dec-2023 | 1533.05 | 1544.35 | 1544.35 | 1505.05 | 1515.00 | 1512.70 | 1515.86 | 12044 | 182.57 | 1990 | 6031 | 50.07 |
ADROITINFO | BE | 29-Dec-2023 | 21.35 | 21.50 | 22.05 | 21.50 | 22.05 | 21.95 | 21.77 | 22635 | 4.93 | 94 | - | - |
ADSL | EQ | 29-Dec-2023 | 137.50 | 138.45 | 140.00 | 135.60 | 136.65 | 137.15 | 137.43 | 515670 | 708.69 | 7196 | 200282 | 38.84 |
ADVANIHOTR | EQ | 29-Dec-2023 | 102.60 | 103.40 | 103.70 | 101.35 | 103.00 | 102.55 | 102.78 | 68946 | 70.86 | 1480 | 39439 | 57.20 |
ADVENZYMES | EQ | 29-Dec-2023 | 376.35 | 376.35 | 378.60 | 371.30 | 375.55 | 375.35 | 375.41 | 233390 | 876.16 | 8126 | 106827 | 45.77 |
AEGISCHEM | EQ | 29-Dec-2023 | 351.15 | 352.00 | 356.55 | 350.60 | 351.90 | 351.90 | 352.74 | 283031 | 998.38 | 9014 | 159469 | 56.34 |
AEROFLEX | EQ | 29-Dec-2023 | 157.00 | 157.90 | 157.90 | 154.05 | 155.10 | 155.00 | 155.43 | 802111 | 1246.70 | 12892 | 375085 | 46.76 |
AETHER | EQ | 29-Dec-2023 | 878.10 | 878.95 | 891.15 | 878.50 | 888.00 | 887.30 | 885.61 | 112530 | 996.58 | 4893 | 62920 | 55.91 |
AFFLE | EQ | 29-Dec-2023 | 1252.45 | 1245.00 | 1327.00 | 1235.00 | 1303.25 | 1306.10 | 1293.19 | 1052833 | 13615.17 | 56906 | 398079 | 37.81 |
AGARIND | EQ | 29-Dec-2023 | 914.05 | 920.45 | 933.95 | 912.00 | 921.50 | 925.05 | 921.14 | 39981 | 368.28 | 5248 | 17570 | 43.95 |
AGI | EQ | 29-Dec-2023 | 831.70 | 833.00 | 846.00 | 823.00 | 830.00 | 826.10 | 829.60 | 123144 | 1021.60 | 10168 | 65436 | 53.14 |
AGNI | SM | 29-Dec-2023 | 26.25 | 25.85 | 25.85 | 25.55 | 25.55 | 25.70 | 25.70 | 15000 | 3.86 | 3 | 10000 | 66.67 |
AGRITECH | EQ | 29-Dec-2023 | 194.45 | 194.30 | 197.35 | 192.05 | 194.25 | 194.50 | 195.61 | 4490 | 8.78 | 294 | 2128 | 47.39 |
AGROPHOS | EQ | 29-Dec-2023 | 40.45 | 41.50 | 47.90 | 40.00 | 45.45 | 45.20 | 45.10 | 1650906 | 744.62 | 6886 | 708250 | 42.90 |
AGSTRA | EQ | 29-Dec-2023 | 92.75 | 93.20 | 93.20 | 90.00 | 91.15 | 91.95 | 91.51 | 592108 | 541.86 | 3955 | 291635 | 49.25 |
AGUL | ST | 29-Dec-2023 | 77.90 | 77.90 | 77.90 | 74.00 | 74.00 | 74.00 | 74.98 | 8000 | 6.00 | 4 | 8000 | 100.00 |
AHL | EQ | 29-Dec-2023 | 317.65 | 318.00 | 319.70 | 316.30 | 319.00 | 317.70 | 317.82 | 39564 | 125.74 | 827 | 11494 | 29.05 |
AHLADA | EQ | 29-Dec-2023 | 122.30 | 122.50 | 139.40 | 122.05 | 133.00 | 132.75 | 133.08 | 672184 | 894.53 | 5372 | 300999 | 44.78 |
AHLEAST | EQ | 29-Dec-2023 | 141.60 | 140.00 | 144.40 | 140.00 | 142.50 | 142.50 | 142.82 | 11259 | 16.08 | 347 | 7891 | 70.09 |
AHLUCONT | EQ | 29-Dec-2023 | 784.45 | 784.45 | 786.45 | 770.00 | 779.00 | 775.50 | 777.86 | 74749 | 581.44 | 4664 | 52594 | 70.36 |
AIAENG | EQ | 29-Dec-2023 | 3679.10 | 3679.00 | 3700.00 | 3640.00 | 3682.00 | 3689.50 | 3688.67 | 47487 | 1751.64 | 9106 | 29904 | 62.97 |
AIRAN | BE | 29-Dec-2023 | 26.25 | 26.90 | 27.55 | 26.80 | 27.55 | 27.45 | 27.33 | 776631 | 212.24 | 2004 | - | - |
AIROLAM | EQ | 29-Dec-2023 | 128.90 | 131.00 | 131.00 | 126.50 | 130.50 | 130.35 | 129.60 | 16487 | 21.37 | 793 | 9041 | 54.84 |
AIRTELPP | E1 | 29-Dec-2023 | 641.05 | 641.05 | 647.00 | 631.75 | 634.15 | 637.85 | 639.32 | 112501 | 719.24 | 1505 | 68690 | 61.06 |
AISL | SM | 29-Dec-2023 | 65.50 | 62.50 | 64.85 | 62.25 | 64.85 | 64.85 | 63.18 | 6000 | 3.79 | 5 | 4800 | 80.00 |
AJANTPHARM | EQ | 29-Dec-2023 | 1994.25 | 2002.85 | 2100.00 | 1987.70 | 2077.00 | 2083.65 | 2049.48 | 161901 | 3318.12 | 21250 | 55532 | 34.30 |
AJMERA | EQ | 29-Dec-2023 | 430.65 | 431.00 | 451.65 | 431.00 | 436.00 | 439.95 | 444.06 | 145405 | 645.68 | 10721 | 48759 | 33.53 |
AJOONI | BE | 29-Dec-2023 | 6.45 | 6.45 | 6.70 | 6.25 | 6.40 | 6.40 | 6.39 | 443857 | 28.34 | 1145 | - | - |
AKASH | EQ | 29-Dec-2023 | 35.30 | 35.95 | 38.20 | 35.00 | 36.55 | 36.85 | 36.85 | 158727 | 58.49 | 1520 | 79795 | 50.27 |
AKG | EQ | 29-Dec-2023 | 24.50 | 25.15 | 26.60 | 24.40 | 24.95 | 24.95 | 25.08 | 1056696 | 265.05 | 2197 | 165772 | 15.69 |
AKI | BE | 29-Dec-2023 | 26.70 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 27.99 | 109111 | 30.54 | 65 | - | - |
AKSHAR | EQ | 29-Dec-2023 | 4.60 | 4.55 | 4.80 | 4.40 | 4.40 | 4.40 | 4.46 | 57823245 | 2579.89 | 9771 | 26244519 | 45.39 |
AKSHARCHEM | EQ | 29-Dec-2023 | 302.75 | 304.90 | 309.50 | 295.55 | 295.70 | 298.45 | 303.18 | 43972 | 133.31 | 2307 | 20288 | 46.14 |
AKSHOPTFBR | BE | 29-Dec-2023 | 11.55 | 11.95 | 12.10 | 11.90 | 12.10 | 12.10 | 12.07 | 1779075 | 214.65 | 1026 | - | - |
AKZOINDIA | EQ | 29-Dec-2023 | 2579.00 | 2580.00 | 2645.00 | 2557.50 | 2614.75 | 2607.45 | 2598.83 | 29202 | 758.91 | 5253 | 14871 | 50.92 |
ALANKIT | EQ | 29-Dec-2023 | 18.90 | 19.80 | 19.80 | 17.95 | 18.45 | 18.35 | 19.15 | 12148175 | 2325.88 | 20225 | 6772251 | 55.75 |
ALBERTDAVD | EQ | 29-Dec-2023 | 983.60 | 983.05 | 1005.05 | 968.50 | 968.50 | 975.35 | 990.85 | 18488 | 183.19 | 1704 | 11227 | 60.73 |
ALEMBICLTD | EQ | 29-Dec-2023 | 91.00 | 91.30 | 92.25 | 90.10 | 90.30 | 90.50 | 90.96 | 624374 | 567.92 | 4417 | 260174 | 41.67 |
ALICON | EQ | 29-Dec-2023 | 871.05 | 874.45 | 886.85 | 860.05 | 869.85 | 868.70 | 874.04 | 21579 | 188.61 | 3873 | 7008 | 32.48 |
ALKALI | EQ | 29-Dec-2023 | 138.60 | 138.60 | 139.70 | 135.00 | 136.00 | 136.30 | 136.62 | 29036 | 39.67 | 812 | 17775 | 61.22 |
ALKEM | EQ | 29-Dec-2023 | 5126.35 | 5146.60 | 5216.75 | 5104.90 | 5199.00 | 5202.60 | 5175.75 | 147213 | 7619.38 | 20953 | 65800 | 44.70 |
ALKYLAMINE | EQ | 29-Dec-2023 | 2443.35 | 2465.00 | 2567.70 | 2456.10 | 2529.00 | 2535.75 | 2528.14 | 301944 | 7633.55 | 29932 | 72371 | 23.97 |
ALLCARGO | EQ | 29-Dec-2023 | 313.65 | 315.05 | 323.00 | 313.65 | 323.00 | 321.70 | 318.29 | 1115298 | 3549.92 | 24181 | 542756 | 48.66 |
ALLETEC | SM | 29-Dec-2023 | 239.00 | 239.00 | 241.45 | 237.20 | 238.00 | 238.20 | 239.37 | 42400 | 101.49 | 44 | 29600 | 69.81 |
ALLSEC | EQ | 29-Dec-2023 | 653.00 | 653.05 | 660.00 | 649.00 | 651.00 | 652.50 | 653.55 | 12622 | 82.49 | 1496 | 7787 | 61.69 |
ALMONDZ | EQ | 29-Dec-2023 | 87.60 | 88.90 | 90.15 | 87.25 | 88.30 | 89.20 | 88.95 | 43357 | 38.57 | 589 | 32963 | 76.03 |
ALOKINDS | EQ | 29-Dec-2023 | 21.20 | 21.35 | 21.65 | 21.10 | 21.35 | 21.35 | 21.35 | 12044912 | 2571.91 | 13779 | 4271779 | 35.47 |
ALPA | EQ | 29-Dec-2023 | 104.30 | 104.95 | 105.30 | 102.65 | 103.00 | 103.30 | 103.62 | 76506 | 79.27 | 831 | 44629 | 58.33 |
ALPHAETF | EQ | 29-Dec-2023 | 20.76 | 20.94 | 21.10 | 20.54 | 20.95 | 20.92 | 20.73 | 99285 | 20.58 | 460 | 60106 | 60.54 |
ALPHAGEO | EQ | 29-Dec-2023 | 285.25 | 284.40 | 288.95 | 283.00 | 283.80 | 283.85 | 285.87 | 11652 | 33.31 | 554 | 7496 | 64.33 |
ALPL30IETF | EQ | 29-Dec-2023 | 239.14 | 239.14 | 239.65 | 237.60 | 239.65 | 239.19 | 238.83 | 138700 | 331.25 | 309 | 123846 | 89.29 |
ALPSINDUS | EQ | 29-Dec-2023 | 2.15 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 2.18 | 50754 | 1.11 | 129 | 48512 | 95.58 |
AMBANIORG | SM | 29-Dec-2023 | 129.50 | 125.00 | 125.00 | 124.00 | 124.00 | 124.50 | 124.53 | 4000 | 4.98 | 4 | 4000 | 100.00 |
AMBER | EQ | 29-Dec-2023 | 3101.55 | 3125.00 | 3141.00 | 3082.05 | 3127.40 | 3135.40 | 3121.31 | 39801 | 1242.31 | 5707 | 18806 | 47.25 |
AMBICAAGAR | EQ | 29-Dec-2023 | 29.55 | 29.90 | 30.45 | 29.25 | 29.80 | 29.95 | 29.92 | 34205 | 10.23 | 239 | 26161 | 76.48 |
AMBIKCO | EQ | 29-Dec-2023 | 1727.05 | 1727.05 | 1735.80 | 1711.70 | 1722.55 | 1718.15 | 1721.44 | 12295 | 211.65 | 2185 | 6074 | 49.40 |
AMBUJACEM | EQ | 29-Dec-2023 | 514.25 | 514.60 | 522.45 | 511.60 | 519.70 | 520.90 | 519.15 | 2686563 | 13947.34 | 36385 | 1429903 | 53.22 |
AMDIND | BE | 29-Dec-2023 | 78.00 | 78.00 | 80.95 | 77.15 | 79.50 | 79.75 | 78.85 | 19162 | 15.11 | 158 | - | - |
AMEYA | SM | 29-Dec-2023 | 53.00 | 52.50 | 52.50 | 51.30 | 52.45 | 52.40 | 52.09 | 18000 | 9.38 | 8 | 14000 | 77.78 |
AMIABLE | SM | 29-Dec-2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3200 | 2.62 | 2 | 3200 | 100.00 |
AMIORG | EQ | 29-Dec-2023 | 1154.45 | 1165.35 | 1176.70 | 1110.00 | 1121.45 | 1122.00 | 1142.19 | 552184 | 6306.98 | 35785 | 314182 | 56.90 |
AMJLAND | EQ | 29-Dec-2023 | 38.90 | 39.00 | 41.10 | 38.45 | 40.50 | 40.70 | 40.26 | 285738 | 115.04 | 1431 | 194466 | 68.06 |
AMNPLST | EQ | 29-Dec-2023 | 167.90 | 168.20 | 169.35 | 164.15 | 167.50 | 167.40 | 166.74 | 15223 | 25.38 | 1214 | 8457 | 55.55 |
AMRUTANJAN | EQ | 29-Dec-2023 | 600.15 | 600.00 | 606.50 | 596.30 | 600.40 | 599.45 | 601.86 | 62553 | 376.48 | 4520 | 42725 | 68.30 |
ANANDRATHI | EQ | 29-Dec-2023 | 2513.35 | 2530.65 | 2600.90 | 2524.95 | 2592.95 | 2593.70 | 2569.66 | 106496 | 2736.59 | 16330 | 71536 | 67.17 |
ANANTRAJ | EQ | 29-Dec-2023 | 292.25 | 293.15 | 298.00 | 291.00 | 295.60 | 295.10 | 294.71 | 1091211 | 3215.94 | 13046 | 496423 | 45.49 |
ANDHRAPAP | EQ | 29-Dec-2023 | 609.10 | 610.30 | 614.40 | 598.40 | 610.00 | 609.85 | 605.92 | 169709 | 1028.30 | 12011 | 88560 | 52.18 |
ANDHRSUGAR | EQ | 29-Dec-2023 | 110.65 | 110.65 | 112.50 | 110.40 | 111.80 | 111.45 | 111.43 | 638183 | 711.12 | 5373 | 359004 | 56.25 |
ANGELONE | EQ | 29-Dec-2023 | 3419.10 | 3435.00 | 3505.00 | 3375.00 | 3490.00 | 3487.80 | 3448.25 | 541193 | 18661.70 | 40642 | 266208 | 49.19 |
ANIKINDS | BE | 29-Dec-2023 | 48.25 | 48.15 | 49.60 | 48.00 | 49.60 | 49.30 | 48.96 | 16448 | 8.05 | 118 | - | - |
ANKITMETAL | BE | 29-Dec-2023 | 5.10 | 5.35 | 5.35 | 4.85 | 4.85 | 4.85 | 5.08 | 722239 | 36.69 | 578 | - | - |
ANLON | SM | 29-Dec-2023 | 250.00 | 250.00 | 257.90 | 239.00 | 257.85 | 257.85 | 246.51 | 3600 | 8.87 | 9 | 1600 | 44.44 |
ANMOL | EQ | 29-Dec-2023 | 65.15 | 65.70 | 65.80 | 64.15 | 65.00 | 65.40 | 65.06 | 894603 | 582.05 | 3996 | 393491 | 43.98 |
ANNAPURNA | SM | 29-Dec-2023 | 310.50 | 310.00 | 310.00 | 298.00 | 299.95 | 300.60 | 302.20 | 169000 | 510.72 | 242 | 112500 | 66.57 |
ANTGRAPHIC | BE | 29-Dec-2023 | 1.50 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | 1.48 | 3827995 | 56.85 | 5181 | - | - |
ANUP | EQ | 29-Dec-2023 | 2764.95 | 2764.00 | 2764.00 | 2689.30 | 2734.00 | 2720.10 | 2720.51 | 11208 | 304.92 | 3797 | 5812 | 51.86 |
ANURAS | EQ | 29-Dec-2023 | 1021.90 | 1021.90 | 1055.00 | 1005.00 | 1050.10 | 1052.05 | 1038.96 | 259259 | 2693.59 | 11306 | 113225 | 43.67 |
ANZEN | IV | 29-Dec-2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3400000 | 3400.00 | 12 | 3400000 | 100.00 |
APARINDS | EQ | 29-Dec-2023 | 5993.30 | 6047.00 | 6102.60 | 5901.15 | 5997.00 | 6053.40 | 6020.97 | 238216 | 14342.92 | 39607 | 87981 | 36.93 |
APCL | EQ | 29-Dec-2023 | 211.85 | 212.00 | 214.00 | 208.80 | 212.15 | 212.50 | 212.18 | 23299 | 49.44 | 1950 | 10590 | 45.45 |
APCOTEXIND | EQ | 29-Dec-2023 | 510.15 | 515.25 | 515.25 | 506.00 | 511.70 | 509.70 | 509.70 | 20820 | 106.12 | 2745 | 11288 | 54.22 |
APEX | EQ | 29-Dec-2023 | 219.00 | 221.70 | 227.50 | 217.90 | 224.00 | 223.75 | 223.89 | 285267 | 638.68 | 12556 | 114473 | 40.13 |
APLAPOLLO | EQ | 29-Dec-2023 | 1543.85 | 1545.00 | 1552.00 | 1520.15 | 1536.00 | 1536.80 | 1532.11 | 845509 | 12954.15 | 56430 | 567033 | 67.06 |
APLLTD | EQ | 29-Dec-2023 | 755.25 | 756.00 | 766.60 | 753.50 | 755.00 | 759.40 | 760.36 | 101064 | 768.45 | 6849 | 39652 | 39.23 |
APOLLO | BE | 29-Dec-2023 | 108.55 | 108.45 | 113.95 | 108.00 | 113.95 | 113.95 | 113.16 | 320607 | 362.81 | 2741 | - | - |
APOLLOHOSP | EQ | 29-Dec-2023 | 5760.50 | 5740.00 | 5758.95 | 5677.30 | 5708.00 | 5704.10 | 5701.32 | 325682 | 18568.16 | 33076 | 178803 | 54.90 |
APOLLOPIPE | EQ | 29-Dec-2023 | 687.30 | 686.00 | 690.95 | 681.00 | 689.00 | 685.05 | 685.39 | 49884 | 341.90 | 4301 | 32585 | 65.32 |
APOLLOTYRE | EQ | 29-Dec-2023 | 438.90 | 439.95 | 455.15 | 439.05 | 453.95 | 454.05 | 449.44 | 3264903 | 14673.86 | 38960 | 1082225 | 33.15 |
APOLSINHOT | EQ | 29-Dec-2023 | 1538.15 | 1539.00 | 1550.00 | 1500.05 | 1510.00 | 1510.00 | 1520.21 | 2815 | 42.79 | 360 | 2408 | 85.54 |
APTECHT | EQ | 29-Dec-2023 | 261.10 | 262.30 | 263.65 | 259.25 | 260.70 | 260.40 | 260.69 | 414250 | 1079.93 | 12782 | 207843 | 50.17 |
APTUS | EQ | 29-Dec-2023 | 319.85 | 319.85 | 321.00 | 314.05 | 319.95 | 319.75 | 317.93 | 570908 | 1815.06 | 17801 | 377754 | 66.17 |
ARABIAN | SM | 29-Dec-2023 | 99.20 | 100.25 | 101.00 | 97.00 | 97.50 | 97.50 | 98.32 | 84000 | 82.59 | 39 | 64000 | 76.19 |
ARCHIDPLY | BE | 29-Dec-2023 | 94.45 | 97.05 | 99.15 | 97.05 | 99.15 | 98.95 | 98.56 | 174886 | 172.36 | 1468 | - | - |
ARCHIES | EQ | 29-Dec-2023 | 29.25 | 29.60 | 29.60 | 28.50 | 28.55 | 28.60 | 28.81 | 119346 | 34.38 | 787 | 73461 | 61.55 |
ARE&M | EQ | 29-Dec-2023 | 820.45 | 820.90 | 831.00 | 809.80 | 815.00 | 816.00 | 819.86 | 1034777 | 8483.73 | 32442 | 371687 | 35.92 |
ARENTERP | BE | 29-Dec-2023 | 41.30 | 43.35 | 43.35 | 42.10 | 42.50 | 42.50 | 42.53 | 6794 | 2.89 | 49 | - | - |
ARHAM | SM | 29-Dec-2023 | 208.00 | 203.00 | 211.50 | 203.00 | 205.25 | 205.25 | 207.04 | 10000 | 20.70 | 9 | 9000 | 90.00 |
ARIES | EQ | 29-Dec-2023 | 208.70 | 208.65 | 211.30 | 203.10 | 204.85 | 204.55 | 206.58 | 53278 | 110.06 | 1551 | 31095 | 58.36 |
ARIHANTACA | SM | 29-Dec-2023 | 175.50 | 177.00 | 181.70 | 172.00 | 174.95 | 173.45 | 176.82 | 15200 | 26.88 | 18 | 10400 | 68.42 |
ARIHANTCAP | EQ | 29-Dec-2023 | 69.05 | 70.50 | 70.50 | 69.10 | 69.80 | 69.50 | 69.66 | 917229 | 638.94 | 1696 | 785036 | 85.59 |
ARIHANTSUP | EQ | 29-Dec-2023 | 270.10 | 265.05 | 274.00 | 265.05 | 274.00 | 271.00 | 270.52 | 55804 | 150.96 | 1935 | 30812 | 55.21 |
ARISTO | SM | 29-Dec-2023 | 64.85 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1600 | 1.04 | 1 | 1600 | 100.00 |
ARMANFIN | EQ | 29-Dec-2023 | 2455.20 | 2449.00 | 2464.70 | 2363.45 | 2434.40 | 2437.70 | 2417.09 | 98114 | 2371.50 | 12353 | 54696 | 55.75 |
AROGRANITE | BE | 29-Dec-2023 | 49.00 | 49.00 | 49.30 | 47.75 | 48.80 | 48.80 | 48.27 | 36610 | 17.67 | 172 | - | - |
ARROWGREEN | EQ | 29-Dec-2023 | 432.75 | 436.10 | 447.05 | 432.00 | 435.10 | 439.55 | 438.80 | 61309 | 269.02 | 5257 | 16955 | 27.65 |
ARSHIYA | BE | 29-Dec-2023 | 8.65 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 352455 | 29.96 | 181 | - | - |
ARTEMISMED | EQ | 29-Dec-2023 | 176.10 | 176.40 | 187.00 | 176.40 | 180.00 | 180.15 | 181.92 | 206760 | 376.13 | 7735 | 108110 | 52.29 |
ARTNIRMAN | EQ | 29-Dec-2023 | 57.20 | 54.35 | 57.10 | 54.35 | 56.60 | 56.35 | 55.62 | 10136 | 5.64 | 158 | 5561 | 54.86 |
ARVEE | BE | 29-Dec-2023 | 180.00 | 178.00 | 178.00 | 171.00 | 176.60 | 172.95 | 173.94 | 2759 | 4.80 | 81 | - | - |
ARVIND | EQ | 29-Dec-2023 | 258.80 | 258.00 | 263.55 | 255.60 | 260.25 | 261.45 | 260.09 | 351582 | 914.43 | 11702 | 170476 | 48.49 |
ARVINDFASN | EQ | 29-Dec-2023 | 411.05 | 412.80 | 422.00 | 405.40 | 409.80 | 410.15 | 414.70 | 430121 | 1783.70 | 10786 | 269875 | 62.74 |
ARVSMART | EQ | 29-Dec-2023 | 426.75 | 425.00 | 433.55 | 422.10 | 428.00 | 429.75 | 428.40 | 59990 | 257.00 | 3392 | 29473 | 49.13 |
ASAHIINDIA | EQ | 29-Dec-2023 | 566.90 | 572.00 | 580.50 | 562.95 | 578.00 | 576.60 | 574.39 | 167233 | 960.58 | 8718 | 84169 | 50.33 |
ASAHISONG | EQ | 29-Dec-2023 | 306.45 | 306.45 | 317.70 | 302.05 | 309.60 | 305.80 | 309.49 | 49130 | 152.05 | 2017 | 31707 | 64.54 |
ASAL | EQ | 29-Dec-2023 | 413.10 | 410.10 | 424.30 | 410.10 | 418.65 | 419.50 | 418.64 | 43591 | 182.49 | 4022 | 22209 | 50.95 |
ASALCBR | EQ | 29-Dec-2023 | 480.30 | 481.00 | 497.50 | 481.00 | 484.60 | 484.05 | 490.02 | 91722 | 449.46 | 6531 | 35419 | 38.62 |
ASCOM | ST | 29-Dec-2023 | 179.00 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 1000 | 1.88 | 2 | 1000 | 100.00 |
ASHAPURMIN | EQ | 29-Dec-2023 | 428.75 | 429.00 | 429.00 | 414.05 | 420.30 | 421.00 | 421.27 | 106286 | 447.75 | 4464 | 74009 | 69.63 |
ASHIANA | EQ | 29-Dec-2023 | 271.15 | 270.00 | 272.55 | 269.00 | 270.50 | 270.55 | 270.39 | 53680 | 145.14 | 2481 | 30745 | 57.27 |
ASHIMASYN | EQ | 29-Dec-2023 | 17.10 | 17.30 | 17.50 | 16.95 | 17.25 | 17.10 | 17.12 | 332381 | 56.91 | 802 | 237458 | 71.44 |
ASHOKA | EQ | 29-Dec-2023 | 137.00 | 136.50 | 140.70 | 135.70 | 138.90 | 139.25 | 138.31 | 2313597 | 3199.91 | 14254 | 869558 | 37.58 |
ASHOKAMET | EQ | 29-Dec-2023 | 28.75 | 29.20 | 34.50 | 28.15 | 34.50 | 34.50 | 32.50 | 927996 | 301.57 | 2283 | 653978 | 70.47 |
ASHOKLEY | EQ | 29-Dec-2023 | 175.30 | 177.30 | 183.00 | 175.40 | 181.15 | 181.55 | 180.55 | 38292309 | 69136.78 | 165750 | 18643281 | 48.69 |
ASIANENE | EQ | 29-Dec-2023 | 276.25 | 272.00 | 277.60 | 267.00 | 271.75 | 270.30 | 272.11 | 49225 | 133.95 | 1223 | 31869 | 64.74 |
ASIANHOTNR | BE | 29-Dec-2023 | 233.80 | 229.10 | 232.00 | 226.00 | 230.00 | 230.30 | 227.31 | 874 | 1.99 | 36 | - | - |
ASIANPAINT | EQ | 29-Dec-2023 | 3397.25 | 3410.00 | 3422.95 | 3383.90 | 3394.75 | 3402.40 | 3401.15 | 615676 | 20940.09 | 67005 | 337319 | 54.79 |
ASIANTILES | EQ | 29-Dec-2023 | 76.30 | 76.90 | 77.75 | 75.00 | 75.65 | 75.30 | 75.85 | 1158978 | 879.13 | 5226 | 528438 | 45.60 |
ASKAUTOLTD | EQ | 29-Dec-2023 | 288.10 | 291.30 | 292.80 | 286.05 | 289.10 | 290.50 | 289.51 | 486018 | 1407.08 | 9703 | 284092 | 58.45 |
ASMS | BE | 29-Dec-2023 | 16.70 | 16.70 | 17.00 | 16.45 | 17.00 | 17.00 | 16.92 | 35485 | 6.01 | 158 | - | - |
ASPINWALL | EQ | 29-Dec-2023 | 250.35 | 247.00 | 253.95 | 245.05 | 247.00 | 247.50 | 249.64 | 12344 | 30.82 | 2264 | 3508 | 28.42 |
ASTEC | EQ | 29-Dec-2023 | 1103.40 | 1108.95 | 1115.30 | 1085.50 | 1099.90 | 1095.25 | 1096.83 | 27219 | 298.55 | 3417 | 17821 | 65.47 |
ASTERDM | EQ | 29-Dec-2023 | 404.70 | 406.70 | 413.50 | 400.50 | 409.10 | 409.80 | 409.14 | 347572 | 1422.05 | 13238 | 168834 | 48.58 |
ASTRAL | EQ | 29-Dec-2023 | 1889.55 | 1894.00 | 1912.00 | 1882.25 | 1911.00 | 1907.55 | 1897.52 | 340623 | 6463.37 | 23959 | 193993 | 56.95 |
ASTRAMICRO | EQ | 29-Dec-2023 | 608.70 | 615.00 | 618.45 | 600.20 | 601.30 | 603.10 | 607.34 | 225076 | 1366.97 | 10189 | 115754 | 51.43 |
ASTRAZEN | EQ | 29-Dec-2023 | 5601.90 | 5607.05 | 5616.40 | 5490.70 | 5525.00 | 5526.60 | 5556.59 | 20119 | 1117.93 | 4234 | 4122 | 20.49 |
ASTRON | BE | 29-Dec-2023 | 31.00 | 31.80 | 32.55 | 30.50 | 32.55 | 32.45 | 32.04 | 117662 | 37.70 | 359 | - | - |
ATALREAL | BE | 29-Dec-2023 | 12.05 | 12.00 | 12.45 | 11.60 | 12.10 | 12.15 | 12.09 | 126455 | 15.28 | 257 | - | - |
ATAM | EQ | 29-Dec-2023 | 210.85 | 212.00 | 221.35 | 211.95 | 213.95 | 213.60 | 217.77 | 122997 | 267.86 | 2189 | 69555 | 56.55 |
ATFL | EQ | 29-Dec-2023 | 841.65 | 833.20 | 934.60 | 824.35 | 869.00 | 870.65 | 891.27 | 120394 | 1073.04 | 7536 | 27599 | 22.92 |
ATGL | EQ | 29-Dec-2023 | 980.35 | 982.00 | 995.00 | 968.00 | 986.80 | 987.95 | 986.46 | 2495693 | 24619.01 | 51852 | 1114291 | 44.65 |
ATL | EQ | 29-Dec-2023 | 51.50 | 51.60 | 52.80 | 50.50 | 52.35 | 52.55 | 51.89 | 1086142 | 563.63 | 4328 | 530836 | 48.87 |
ATLANTAA | BE | 29-Dec-2023 | 25.30 | 25.25 | 25.70 | 24.05 | 24.75 | 24.25 | 24.50 | 74258 | 18.20 | 367 | - | - |
ATUL | EQ | 29-Dec-2023 | 7069.00 | 7069.00 | 7198.00 | 7058.05 | 7180.00 | 7154.95 | 7114.14 | 80211 | 5706.32 | 10480 | 49597 | 61.83 |
ATULAUTO | EQ | 29-Dec-2023 | 570.80 | 580.45 | 580.45 | 568.50 | 570.70 | 572.10 | 572.91 | 148234 | 849.25 | 4768 | 85517 | 57.69 |
AUBANK | EQ | 29-Dec-2023 | 788.65 | 790.00 | 794.95 | 775.60 | 785.00 | 787.40 | 782.55 | 1424964 | 11151.11 | 50558 | 649240 | 45.56 |
AURDIS | SM | 29-Dec-2023 | 288.00 | 285.00 | 291.40 | 285.00 | 285.00 | 285.00 | 285.73 | 5500 | 15.72 | 9 | 5500 | 100.00 |
AURIONPRO | BE | 29-Dec-2023 | 2163.05 | 2126.65 | 2199.95 | 2105.00 | 2185.00 | 2176.80 | 2138.03 | 19433 | 415.48 | 1087 | - | - |
AUROIMPEX | SM | 29-Dec-2023 | 74.00 | 73.00 | 74.45 | 72.15 | 73.85 | 73.85 | 73.32 | 14400 | 10.56 | 9 | 8000 | 55.56 |
AUROPHARMA | EQ | 29-Dec-2023 | 1089.70 | 1094.90 | 1097.00 | 1072.85 | 1085.40 | 1084.00 | 1083.19 | 1036184 | 11223.89 | 31149 | 284433 | 27.45 |
AURUM | EQ | 29-Dec-2023 | 129.10 | 129.10 | 130.50 | 128.05 | 129.00 | 129.10 | 129.22 | 43902 | 56.73 | 977 | 29015 | 66.09 |
AURUMPP | E1 | 29-Dec-2023 | 67.00 | 67.05 | 68.70 | 65.80 | 66.00 | 66.05 | 66.25 | 10227 | 6.78 | 78 | 10006 | 97.84 |
AUSOMENT | BE | 29-Dec-2023 | 67.40 | 67.50 | 67.75 | 66.55 | 67.50 | 66.70 | 66.96 | 1115 | 0.75 | 27 | - | - |
AUTOAXLES | EQ | 29-Dec-2023 | 2150.10 | 2150.10 | 2164.95 | 2140.00 | 2141.40 | 2145.50 | 2150.52 | 29422 | 632.73 | 3634 | 21776 | 74.01 |
AUTOBEES | EQ | 29-Dec-2023 | 186.55 | 187.00 | 189.75 | 186.56 | 188.50 | 188.82 | 188.52 | 135207 | 254.90 | 2741 | 107382 | 79.42 |
AUTOIETF | EQ | 29-Dec-2023 | 187.49 | 188.37 | 189.89 | 187.00 | 188.00 | 188.58 | 188.41 | 91076 | 171.59 | 697 | 41890 | 45.99 |
AUTOIND | EQ | 29-Dec-2023 | 131.70 | 131.70 | 134.95 | 128.40 | 131.45 | 130.60 | 131.23 | 189612 | 248.82 | 2015 | 104434 | 55.08 |
AVADHSUGAR | EQ | 29-Dec-2023 | 665.55 | 667.65 | 689.40 | 665.60 | 667.75 | 668.50 | 674.40 | 209579 | 1413.41 | 14823 | 49849 | 23.79 |
AVALON | EQ | 29-Dec-2023 | 553.20 | 554.80 | 559.90 | 548.45 | 553.20 | 551.10 | 553.64 | 193904 | 1073.52 | 11586 | 73623 | 37.97 |
AVANTIFEED | EQ | 29-Dec-2023 | 401.25 | 402.90 | 425.00 | 400.05 | 421.00 | 420.05 | 418.41 | 1267179 | 5302.00 | 43844 | 362093 | 28.57 |
AVG | EQ | 29-Dec-2023 | 377.90 | 377.00 | 383.85 | 367.00 | 378.00 | 376.10 | 375.38 | 97749 | 366.93 | 5592 | 38924 | 39.82 |
AVONMORE | EQ | 29-Dec-2023 | 80.80 | 82.70 | 82.70 | 80.50 | 80.50 | 81.30 | 81.35 | 65938 | 53.64 | 488 | 43135 | 65.42 |
AVROIND | EQ | 29-Dec-2023 | 113.40 | 114.00 | 116.00 | 110.00 | 110.50 | 110.75 | 111.45 | 31109 | 34.67 | 829 | 20490 | 65.87 |
AVTNPL | EQ | 29-Dec-2023 | 90.00 | 91.00 | 92.60 | 90.60 | 91.40 | 91.65 | 91.65 | 324651 | 297.53 | 3230 | 182681 | 56.27 |
AWHCL | EQ | 29-Dec-2023 | 488.40 | 488.00 | 490.95 | 482.20 | 485.05 | 484.40 | 486.38 | 164829 | 801.70 | 10125 | 61350 | 37.22 |
AWL | EQ | 29-Dec-2023 | 354.10 | 354.10 | 356.70 | 352.60 | 355.00 | 354.90 | 354.94 | 1402154 | 4976.75 | 36166 | 683918 | 48.78 |
AXISBANK | EQ | 29-Dec-2023 | 1107.85 | 1101.45 | 1106.85 | 1093.95 | 1100.10 | 1102.30 | 1100.75 | 8786731 | 96719.69 | 240614 | 6443841 | 73.34 |
AXISBNKETF | EQ | 29-Dec-2023 | 492.00 | 490.31 | 491.65 | 488.51 | 490.80 | 490.65 | 490.11 | 9423 | 46.18 | 93 | 8876 | 94.20 |
AXISBPSETF | EQ | 29-Dec-2023 | 11.39 | 11.75 | 11.75 | 11.39 | 11.40 | 11.39 | 11.40 | 95356 | 10.87 | 419 | 76216 | 79.93 |
AXISCADES | EQ | 29-Dec-2023 | 663.90 | 660.00 | 670.00 | 622.05 | 640.00 | 637.45 | 649.32 | 108329 | 703.41 | 5969 | 59805 | 55.21 |
AXISCETF | EQ | 29-Dec-2023 | 96.70 | 97.00 | 97.39 | 96.40 | 96.40 | 96.78 | 97.00 | 2459 | 2.39 | 54 | 1669 | 67.87 |
AXISGOLD | EQ | 29-Dec-2023 | 53.98 | 55.60 | 55.60 | 53.66 | 53.80 | 53.86 | 53.86 | 76316 | 41.11 | 1229 | 59078 | 77.41 |
AXISHCETF | EQ | 29-Dec-2023 | 107.59 | 107.11 | 107.79 | 106.95 | 107.50 | 107.34 | 107.25 | 2772 | 2.97 | 85 | 2360 | 85.14 |
AXISILVER | EQ | 29-Dec-2023 | 76.09 | 75.98 | 75.98 | 74.37 | 74.80 | 74.80 | 74.98 | 37580 | 28.18 | 352 | 33963 | 90.38 |
AXISNIFTY | EQ | 29-Dec-2023 | 233.35 | 240.35 | 240.35 | 232.46 | 233.41 | 233.46 | 233.42 | 2475 | 5.78 | 143 | 1684 | 68.04 |
AXISTECETF | EQ | 29-Dec-2023 | 373.86 | 374.01 | 375.71 | 368.49 | 373.17 | 373.23 | 372.24 | 8516 | 31.70 | 108 | 6818 | 80.06 |
AXITA | EQ | 29-Dec-2023 | 25.55 | 25.90 | 26.00 | 24.55 | 25.90 | 25.75 | 25.23 | 4384048 | 1106.13 | 11133 | 1504543 | 34.32 |
AXSENSEX | EQ | 29-Dec-2023 | 72.89 | 72.89 | 72.99 | 72.20 | 72.20 | 72.62 | 72.78 | 1239 | 0.90 | 53 | 605 | 48.83 |
AYMSYNTEX | EQ | 29-Dec-2023 | 69.75 | 69.75 | 71.00 | 69.75 | 69.90 | 70.20 | 70.25 | 7374 | 5.18 | 143 | 5720 | 77.57 |
AZAD | EQ | 29-Dec-2023 | 677.50 | 685.50 | 714.40 | 684.05 | 691.60 | 692.05 | 700.55 | 3447128 | 24148.88 | 95520 | 1152383 | 33.43 |
BABAFP | SM | 29-Dec-2023 | 67.20 | 67.55 | 67.70 | 66.65 | 67.40 | 67.50 | 67.27 | 28800 | 19.37 | 18 | 24000 | 83.33 |
BAFNAPH | BE | 29-Dec-2023 | 93.20 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 93.21 | 26037 | 24.27 | 84 | - | - |
BAGFILMS | EQ | 29-Dec-2023 | 9.05 | 9.05 | 9.10 | 8.60 | 8.95 | 8.85 | 8.84 | 1018771 | 90.05 | 1667 | 569088 | 55.86 |
BAHETI | SM | 29-Dec-2023 | 183.25 | 185.00 | 185.60 | 174.00 | 180.00 | 178.20 | 178.80 | 35250 | 63.03 | 47 | 27750 | 78.72 |
BAIDFIN | BE | 29-Dec-2023 | 22.10 | 22.10 | 22.35 | 21.80 | 22.25 | 22.20 | 22.13 | 23880 | 5.28 | 128 | - | - |
BAJAJ-AUTO | EQ | 29-Dec-2023 | 6703.30 | 6729.95 | 6833.95 | 6666.00 | 6820.00 | 6797.25 | 6745.54 | 345626 | 23314.33 | 45484 | 117126 | 33.89 |
BAJAJCON | EQ | 29-Dec-2023 | 209.45 | 214.20 | 226.60 | 210.00 | 220.00 | 219.60 | 219.80 | 2104169 | 4624.88 | 33119 | 831043 | 39.50 |
BAJAJELEC | EQ | 29-Dec-2023 | 997.30 | 1009.00 | 1009.00 | 987.00 | 988.95 | 988.30 | 994.99 | 89958 | 895.07 | 9133 | 49665 | 55.21 |
BAJAJFINSV | EQ | 29-Dec-2023 | 1681.20 | 1682.45 | 1692.70 | 1674.60 | 1688.00 | 1685.80 | 1684.35 | 738203 | 12433.93 | 55285 | 385413 | 52.21 |
BAJAJHCARE | EQ | 29-Dec-2023 | 375.25 | 375.95 | 381.90 | 374.30 | 377.00 | 376.00 | 376.65 | 42685 | 160.77 | 3901 | 21093 | 49.42 |
BAJAJHIND | EQ | 29-Dec-2023 | 27.70 | 27.75 | 28.55 | 27.60 | 27.80 | 27.80 | 28.03 | 16473860 | 4618.23 | 18450 | 6559879 | 39.82 |
BAJAJHLDNG | EQ | 29-Dec-2023 | 7713.25 | 7749.90 | 7819.85 | 7620.00 | 7698.00 | 7674.60 | 7739.35 | 52509 | 4063.86 | 14354 | 25426 | 48.42 |
BAJEL | BE | 29-Dec-2023 | 139.75 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 52368 | 69.54 | 394 | - | - |
BAJFINANCE | EQ | 29-Dec-2023 | 7258.65 | 7231.65 | 7343.00 | 7205.15 | 7315.00 | 7327.75 | 7289.44 | 912802 | 66538.18 | 94915 | 486565 | 53.30 |
BALAJITELE | EQ | 29-Dec-2023 | 75.55 | 75.65 | 76.95 | 73.60 | 74.45 | 74.40 | 74.91 | 334336 | 250.44 | 2888 | 186246 | 55.71 |
BALAMINES | EQ | 29-Dec-2023 | 2608.20 | 2620.00 | 2689.90 | 2585.10 | 2662.65 | 2668.50 | 2651.27 | 309097 | 8194.99 | 23350 | 77891 | 25.20 |
BALAXI | EQ | 29-Dec-2023 | 438.45 | 438.45 | 439.00 | 428.45 | 439.00 | 432.35 | 431.32 | 4134 | 17.83 | 235 | 2569 | 62.14 |
BALKRISHNA | EQ | 29-Dec-2023 | 35.10 | 35.25 | 38.00 | 35.15 | 37.55 | 37.35 | 37.03 | 102357 | 37.91 | 885 | 60395 | 59.00 |
BALKRISIND | EQ | 29-Dec-2023 | 2522.45 | 2520.10 | 2575.00 | 2520.00 | 2573.00 | 2568.55 | 2557.78 | 160522 | 4105.80 | 16196 | 60833 | 37.90 |
BALMLAWRIE | EQ | 29-Dec-2023 | 222.65 | 224.00 | 226.80 | 217.00 | 218.60 | 218.85 | 220.69 | 1295364 | 2858.74 | 21559 | 430380 | 33.22 |
BALPHARMA | EQ | 29-Dec-2023 | 100.45 | 99.15 | 101.65 | 99.15 | 99.90 | 100.05 | 100.41 | 20381 | 20.46 | 408 | 12936 | 63.47 |
BALRAMCHIN | EQ | 29-Dec-2023 | 401.35 | 402.05 | 418.65 | 400.25 | 410.40 | 410.45 | 412.22 | 9668625 | 39855.53 | 82450 | 3404051 | 35.21 |
BANARBEADS | EQ | 29-Dec-2023 | 96.70 | 97.75 | 97.75 | 95.00 | 95.95 | 95.60 | 96.19 | 9351 | 8.99 | 328 | 5182 | 55.42 |
BANARISUG | EQ | 29-Dec-2023 | 2510.80 | 2524.95 | 2599.00 | 2520.00 | 2550.00 | 2556.75 | 2548.20 | 1563 | 39.83 | 383 | 760 | 48.62 |
BANCOINDIA | EQ | 29-Dec-2023 | 637.85 | 631.00 | 652.00 | 631.00 | 638.30 | 639.15 | 641.34 | 96247 | 617.28 | 8850 | 49032 | 50.94 |
BANDHANBNK | EQ | 29-Dec-2023 | 239.35 | 240.70 | 243.00 | 238.10 | 241.10 | 241.40 | 240.87 | 4590031 | 11056.12 | 33386 | 1303845 | 28.41 |
BANG | BE | 29-Dec-2023 | 47.10 | 47.40 | 48.50 | 47.00 | 48.00 | 48.15 | 47.53 | 21638 | 10.28 | 120 | - | - |
BANKA | EQ | 29-Dec-2023 | 87.65 | 91.00 | 105.15 | 88.00 | 105.15 | 105.15 | 99.78 | 3266962 | 3259.81 | 17503 | 717467 | 21.96 |
BANKBARODA | EQ | 29-Dec-2023 | 232.95 | 233.10 | 233.65 | 229.35 | 230.85 | 231.10 | 230.94 | 11051281 | 25522.19 | 65916 | 3508088 | 31.74 |
BANKBEES | EQ | 29-Dec-2023 | 493.58 | 493.98 | 494.01 | 490.17 | 492.50 | 492.43 | 491.87 | 537768 | 2645.11 | 6371 | 339845 | 63.20 |
BANKETF | EQ | 29-Dec-2023 | 484.35 | 483.34 | 483.47 | 480.03 | 483.35 | 482.50 | 482.25 | 4678 | 22.56 | 112 | 4224 | 90.29 |
BANKIETF | EQ | 29-Dec-2023 | 48.87 | 50.35 | 50.35 | 48.57 | 48.85 | 48.72 | 48.73 | 313913 | 152.98 | 634 | 196754 | 62.68 |
BANKINDIA | EQ | 29-Dec-2023 | 113.50 | 113.65 | 115.00 | 111.75 | 112.65 | 112.60 | 112.98 | 22161483 | 25037.62 | 60268 | 11069791 | 49.95 |
BANSWRAS | EQ | 29-Dec-2023 | 146.55 | 147.15 | 147.95 | 145.00 | 145.50 | 145.20 | 146.07 | 57384 | 83.82 | 1527 | 36091 | 62.89 |
BARBEQUE | EQ | 29-Dec-2023 | 667.40 | 662.05 | 674.00 | 658.30 | 672.00 | 668.55 | 664.05 | 94302 | 626.21 | 6300 | 42427 | 44.99 |
BASF | EQ | 29-Dec-2023 | 3073.50 | 3090.00 | 3144.00 | 3054.25 | 3072.90 | 3066.35 | 3088.84 | 33805 | 1044.18 | 5392 | 14730 | 43.57 |
BASILIC | SM | 29-Dec-2023 | 295.15 | 295.00 | 299.00 | 293.50 | 294.50 | 294.80 | 296.02 | 48000 | 142.09 | 40 | 37200 | 77.50 |
BASML | EQ | 29-Dec-2023 | 47.25 | 47.30 | 48.00 | 46.95 | 47.70 | 47.55 | 47.54 | 109519 | 52.07 | 1087 | 64863 | 59.23 |
BATAINDIA | EQ | 29-Dec-2023 | 1638.65 | 1637.55 | 1660.25 | 1628.70 | 1652.65 | 1651.40 | 1650.24 | 289578 | 4778.72 | 16611 | 134077 | 46.30 |
BAYERCROP | EQ | 29-Dec-2023 | 5557.35 | 5585.10 | 5625.00 | 5501.15 | 5502.00 | 5551.85 | 5595.43 | 22154 | 1239.61 | 2978 | 16414 | 74.09 |
BBETF0432 | EQ | 29-Dec-2023 | 1108.42 | 1106.99 | 1110.44 | 1106.99 | 1107.61 | 1108.59 | 1107.17 | 6164 | 68.25 | 40 | 5992 | 97.21 |
BBL | EQ | 29-Dec-2023 | 4863.25 | 4879.60 | 4881.00 | 4775.00 | 4863.40 | 4832.75 | 4815.24 | 37965 | 1828.11 | 6634 | 9135 | 24.06 |
BBNPPGOLD | EQ | 29-Dec-2023 | 63.40 | 63.40 | 63.40 | 62.60 | 62.80 | 62.80 | 63.15 | 2000627 | 1263.40 | 593 | 2000407 | 99.99 |
BBOX | BE | 29-Dec-2023 | 277.30 | 291.15 | 291.15 | 291.15 | 291.15 | 291.15 | 291.15 | 65462 | 190.59 | 307 | - | - |
BBTC | EQ | 29-Dec-2023 | 1510.20 | 1500.20 | 1589.70 | 1488.75 | 1574.00 | 1574.30 | 1556.79 | 553121 | 8610.92 | 37105 | 173756 | 31.41 |
BBTCL | EQ | 29-Dec-2023 | 277.95 | 277.95 | 281.30 | 272.55 | 276.10 | 277.85 | 277.00 | 18824 | 52.14 | 976 | 12572 | 66.79 |
BCG | EQ | 29-Dec-2023 | 19.45 | 19.55 | 19.55 | 19.20 | 19.35 | 19.35 | 19.33 | 10619953 | 2053.18 | 15127 | 5010619 | 47.18 |
BCLIND | EQ | 29-Dec-2023 | 66.10 | 66.05 | 67.65 | 65.50 | 66.65 | 66.35 | 66.47 | 815225 | 541.89 | 5510 | 338600 | 41.53 |
BCONCEPTS | BE | 29-Dec-2023 | 770.00 | 770.00 | 770.00 | 763.70 | 763.70 | 763.70 | 767.35 | 7193 | 55.20 | 120 | - | - |
BDL | EQ | 29-Dec-2023 | 1697.55 | 1705.55 | 1744.00 | 1684.55 | 1716.00 | 1712.35 | 1718.28 | 1436425 | 24681.78 | 57291 | 323097 | 22.49 |
BEARDSELL | BE | 29-Dec-2023 | 46.50 | 47.15 | 47.15 | 44.20 | 45.60 | 45.40 | 45.32 | 59176 | 26.82 | 297 | - | - |
BECTORFOOD | EQ | 29-Dec-2023 | 1134.35 | 1140.10 | 1153.10 | 1093.10 | 1119.80 | 1118.00 | 1124.95 | 222894 | 2507.45 | 16588 | 133966 | 60.10 |
BEDMUTHA | BE | 29-Dec-2023 | 167.55 | 173.00 | 175.00 | 166.50 | 168.35 | 172.55 | 169.97 | 23520 | 39.98 | 185 | - | - |
BEL | EQ | 29-Dec-2023 | 182.70 | 182.95 | 185.20 | 181.10 | 183.50 | 184.20 | 183.35 | 19305150 | 35396.66 | 104107 | 9971647 | 51.65 |
BEML | EQ | 29-Dec-2023 | 2824.10 | 2815.00 | 2869.95 | 2790.00 | 2835.00 | 2829.20 | 2834.53 | 286296 | 8115.14 | 19766 | 68911 | 24.07 |
BEPL | EQ | 29-Dec-2023 | 100.65 | 101.10 | 102.85 | 100.55 | 100.65 | 100.80 | 101.40 | 773357 | 784.20 | 6883 | 383038 | 49.53 |
BERGEPAINT | EQ | 29-Dec-2023 | 596.10 | 599.80 | 607.00 | 594.05 | 604.55 | 604.65 | 601.73 | 1820196 | 10952.71 | 39144 | 589832 | 32.40 |
BETA | SM | 29-Dec-2023 | 1490.75 | 1415.00 | 1533.00 | 1415.00 | 1470.00 | 1470.00 | 1489.49 | 3200 | 47.66 | 28 | 2200 | 68.75 |
BEWLTD | SM | 29-Dec-2023 | 1379.80 | 1379.95 | 1445.00 | 1358.10 | 1440.00 | 1407.40 | 1408.67 | 5875 | 82.76 | 23 | 4500 | 76.60 |
BFINVEST | EQ | 29-Dec-2023 | 535.85 | 537.95 | 538.50 | 531.40 | 533.25 | 534.50 | 535.16 | 33076 | 177.01 | 3233 | 12776 | 38.63 |
BFSI | EQ | 29-Dec-2023 | 21.89 | 21.88 | 21.90 | 21.77 | 21.86 | 21.86 | 21.85 | 1728234 | 377.56 | 1571 | 1714444 | 99.20 |
BFUTILITIE | EQ | 29-Dec-2023 | 593.45 | 596.90 | 598.30 | 584.25 | 589.20 | 591.50 | 591.18 | 97805 | 578.20 | 3721 | 55998 | 57.25 |
BGRENERGY | EQ | 29-Dec-2023 | 94.15 | 94.75 | 98.65 | 94.65 | 97.20 | 97.20 | 96.76 | 1087365 | 1052.12 | 11199 | 358605 | 32.98 |
BHAGCHEM | EQ | 29-Dec-2023 | 1539.25 | 1550.00 | 1550.00 | 1532.80 | 1539.80 | 1534.85 | 1536.70 | 1790 | 27.51 | 270 | 1395 | 77.93 |
BHAGERIA | EQ | 29-Dec-2023 | 167.60 | 166.30 | 167.75 | 160.00 | 163.25 | 163.45 | 163.48 | 51954 | 84.94 | 1918 | 27048 | 52.06 |
BHAGYANGR | EQ | 29-Dec-2023 | 98.90 | 100.40 | 110.50 | 99.15 | 102.85 | 103.80 | 105.26 | 2811076 | 2959.04 | 25913 | 625825 | 22.26 |
BHANDARI | BE | 29-Dec-2023 | 6.10 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 6.04 | 210739 | 12.72 | 175 | - | - |
BHARATFORG | EQ | 29-Dec-2023 | 1245.65 | 1245.00 | 1247.00 | 1228.90 | 1238.00 | 1238.35 | 1237.72 | 603888 | 7474.43 | 26230 | 358806 | 59.42 |
BHARATGEAR | EQ | 29-Dec-2023 | 115.95 | 116.00 | 117.55 | 115.00 | 115.25 | 115.60 | 115.61 | 24192 | 27.97 | 563 | 15551 | 64.28 |
BHARATRAS | EQ | 29-Dec-2023 | 9011.80 | 9050.00 | 9050.00 | 8972.00 | 8990.25 | 9003.95 | 9007.72 | 420 | 37.83 | 208 | 236 | 56.19 |
BHARATWIRE | EQ | 29-Dec-2023 | 313.60 | 313.60 | 317.00 | 302.35 | 308.60 | 309.00 | 310.10 | 241841 | 749.96 | 7536 | 147509 | 60.99 |
BHARTIARTL | EQ | 29-Dec-2023 | 1036.70 | 1033.15 | 1043.25 | 1024.40 | 1030.00 | 1032.20 | 1032.66 | 4631749 | 47830.24 | 238740 | 2946830 | 63.62 |
BHEL | EQ | 29-Dec-2023 | 192.60 | 191.95 | 199.70 | 191.30 | 193.10 | 193.55 | 195.32 | 56016618 | 109410.78 | 194717 | 13281103 | 23.71 |
BIGBLOC | EQ | 29-Dec-2023 | 162.40 | 163.00 | 166.70 | 161.40 | 164.00 | 163.90 | 164.61 | 180591 | 297.27 | 5489 | 77473 | 42.90 |
BIKAJI | EQ | 29-Dec-2023 | 558.60 | 555.00 | 558.60 | 544.05 | 547.00 | 546.10 | 550.17 | 221044 | 1216.12 | 8470 | 134020 | 60.63 |
BIL | BE | 29-Dec-2023 | 341.35 | 350.00 | 350.00 | 328.15 | 345.45 | 336.20 | 337.56 | 4077 | 13.76 | 104 | - | - |
BINANIIND | BE | 29-Dec-2023 | 16.00 | 16.35 | 16.60 | 15.45 | 16.35 | 16.15 | 15.68 | 50392 | 7.90 | 111 | - | - |
BIOCON | EQ | 29-Dec-2023 | 247.35 | 247.40 | 250.75 | 247.40 | 249.60 | 249.65 | 249.44 | 2137811 | 5332.63 | 16984 | 719528 | 33.66 |
BIOFILCHEM | EQ | 29-Dec-2023 | 54.15 | 55.00 | 55.15 | 53.75 | 54.80 | 54.15 | 54.38 | 72620 | 39.49 | 1114 | 37968 | 52.28 |
BIRET | RR | 29-Dec-2023 | 236.08 | 237.40 | 238.00 | 232.10 | 233.99 | 235.43 | 236.22 | 1288464 | 3043.62 | 23262 | 1093900 | 84.90 |
BIRLACABLE | EQ | 29-Dec-2023 | 281.55 | 283.10 | 286.50 | 280.00 | 285.20 | 285.60 | 283.50 | 60482 | 171.47 | 2210 | 30569 | 50.54 |
BIRLACORPN | EQ | 29-Dec-2023 | 1440.10 | 1440.20 | 1459.00 | 1424.35 | 1452.70 | 1440.95 | 1442.67 | 82357 | 1188.14 | 10764 | 40406 | 49.06 |
BIRLAMONEY | EQ | 29-Dec-2023 | 101.25 | 101.50 | 104.10 | 101.50 | 103.50 | 103.75 | 102.98 | 248480 | 255.88 | 3216 | 113253 | 45.58 |
BKMINDST | BZ | 29-Dec-2023 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 62134 | 0.87 | 46 | - | - |
BLAL | EQ | 29-Dec-2023 | 208.60 | 209.60 | 216.40 | 205.90 | 208.95 | 208.60 | 211.48 | 1193411 | 2523.87 | 26988 | 363749 | 30.48 |
BLBLIMITED | EQ | 29-Dec-2023 | 22.40 | 22.60 | 22.60 | 22.05 | 22.15 | 22.15 | 22.25 | 244061 | 54.29 | 794 | 177295 | 72.64 |
BLISSGVS | EQ | 29-Dec-2023 | 126.15 | 126.75 | 126.75 | 124.20 | 124.20 | 124.65 | 125.02 | 157206 | 196.54 | 2373 | 93168 | 59.26 |
BLKASHYAP | EQ | 29-Dec-2023 | 63.60 | 63.25 | 64.25 | 62.95 | 63.90 | 63.95 | 63.59 | 389146 | 247.45 | 1976 | 214129 | 55.03 |
BLS | EQ | 29-Dec-2023 | 330.45 | 331.00 | 333.70 | 316.90 | 318.95 | 319.40 | 324.33 | 3512235 | 11391.27 | 58776 | 1349914 | 38.43 |
BLUECHIP | BE | 29-Dec-2023 | 2.40 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 89126 | 2.18 | 87 | - | - |
BLUEDART | EQ | 29-Dec-2023 | 7280.05 | 7280.10 | 7441.00 | 7241.05 | 7332.00 | 7362.45 | 7371.83 | 13226 | 975.00 | 5083 | 6504 | 49.18 |
BLUEJET | EQ | 29-Dec-2023 | 368.95 | 369.00 | 373.00 | 365.30 | 368.05 | 368.10 | 368.26 | 315761 | 1162.83 | 3114 | 240198 | 76.07 |
BLUESTARCO | EQ | 29-Dec-2023 | 947.55 | 948.00 | 953.80 | 937.60 | 947.50 | 947.00 | 947.05 | 241591 | 2288.00 | 14815 | 156837 | 64.92 |
BMETRICS | SM | 29-Dec-2023 | 116.00 | 116.00 | 116.00 | 112.85 | 115.55 | 114.90 | 114.93 | 5600 | 6.44 | 14 | 3600 | 64.29 |
BODALCHEM | EQ | 29-Dec-2023 | 83.30 | 83.55 | 84.70 | 82.00 | 82.60 | 82.70 | 83.07 | 654966 | 544.10 | 4594 | 273356 | 41.74 |
BOHRAIND | BE | 29-Dec-2023 | 25.50 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 11912 | 3.19 | 46 | - | - |
BOMDYEING | EQ | 29-Dec-2023 | 149.40 | 149.35 | 155.05 | 148.50 | 155.05 | 154.00 | 153.04 | 2548850 | 3900.87 | 20301 | 1050974 | 41.23 |
BOROLTD | EQ | 29-Dec-2023 | 334.85 | 338.20 | 342.40 | 335.00 | 336.95 | 336.95 | 337.84 | 95877 | 323.91 | 6362 | 57189 | 59.65 |
BORORENEW | EQ | 29-Dec-2023 | 437.25 | 439.95 | 446.75 | 436.55 | 439.50 | 439.90 | 440.50 | 396845 | 1748.11 | 15824 | 144687 | 36.46 |
BOSCHLTD | EQ | 29-Dec-2023 | 22102.70 | 22199.95 | 22300.00 | 21981.85 | 22249.00 | 22203.80 | 22151.16 | 25019 | 5542.00 | 6240 | 13090 | 52.32 |
BPCL | EQ | 29-Dec-2023 | 465.80 | 454.50 | 458.00 | 448.65 | 451.00 | 450.65 | 452.72 | 8544220 | 38681.69 | 87715 | 3592418 | 42.05 |
BPL | BE | 29-Dec-2023 | 83.70 | 84.40 | 86.00 | 82.20 | 85.00 | 85.05 | 84.33 | 77187 | 65.10 | 502 | - | - |
BRIGADE | EQ | 29-Dec-2023 | 898.75 | 899.90 | 908.85 | 888.35 | 898.00 | 896.75 | 898.24 | 277863 | 2495.87 | 11264 | 164521 | 59.21 |
BRIGHT | ST | 29-Dec-2023 | 6.20 | 6.30 | 6.30 | 5.90 | 6.10 | 6.10 | 6.11 | 198000 | 12.09 | 50 | 189000 | 95.45 |
BRITANNIA | EQ | 29-Dec-2023 | 5282.00 | 5260.55 | 5386.05 | 5238.65 | 5340.80 | 5338.45 | 5319.77 | 535691 | 28497.51 | 44569 | 334818 | 62.50 |
BRITANNIA | N3 | 29-Dec-2023 | 29.44 | 29.28 | 29.60 | 29.28 | 29.42 | 29.42 | 29.44 | 8987 | 2.65 | 105 | 8619 | 95.91 |
BRNL | EQ | 29-Dec-2023 | 50.90 | 51.40 | 51.40 | 49.10 | 50.00 | 49.85 | 50.08 | 194492 | 97.40 | 1811 | 110260 | 56.69 |
BROOKS | EQ | 29-Dec-2023 | 149.45 | 151.00 | 151.00 | 140.75 | 141.70 | 143.60 | 147.22 | 81897 | 120.57 | 1214 | 50122 | 61.20 |
BSE | EQ | 29-Dec-2023 | 2243.30 | 2244.00 | 2244.90 | 2202.00 | 2225.00 | 2221.20 | 2217.46 | 647084 | 14348.82 | 47427 | 384387 | 59.40 |
BSE500IETF | EQ | 29-Dec-2023 | 32.44 | 32.50 | 32.84 | 32.41 | 32.51 | 32.56 | 32.59 | 901463 | 293.78 | 637 | 805854 | 89.39 |
BSHSL | EQ | 29-Dec-2023 | 264.60 | 264.60 | 271.00 | 262.15 | 266.50 | 267.60 | 267.36 | 51444 | 137.54 | 525 | 41118 | 79.93 |
BSL | EQ | 29-Dec-2023 | 212.55 | 213.30 | 213.30 | 209.90 | 210.00 | 210.50 | 211.16 | 14919 | 31.50 | 577 | 8341 | 55.91 |
BSLGOLDETF | EQ | 29-Dec-2023 | 56.95 | 57.38 | 57.38 | 56.51 | 57.00 | 56.85 | 56.82 | 21494 | 12.21 | 244 | 17266 | 80.33 |
BSLNIFTY | EQ | 29-Dec-2023 | 24.75 | 24.95 | 25.50 | 24.46 | 24.73 | 24.71 | 24.70 | 114532 | 28.29 | 3345 | 84332 | 73.63 |
BSLSENETFG | EQ | 29-Dec-2023 | 70.94 | 70.84 | 70.90 | 70.50 | 70.75 | 70.74 | 70.77 | 2366 | 1.67 | 65 | 1958 | 82.76 |
BSOFT | EQ | 29-Dec-2023 | 721.25 | 721.70 | 728.75 | 716.00 | 720.00 | 721.05 | 720.77 | 1649162 | 11886.63 | 39070 | 817182 | 49.55 |
BTML | EQ | 29-Dec-2023 | 196.10 | 196.15 | 204.40 | 192.75 | 196.60 | 197.35 | 200.00 | 426057 | 852.10 | 6241 | 204068 | 47.90 |
BURNPUR | BE | 29-Dec-2023 | 6.40 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 447516 | 28.19 | 266 | - | - |
BUTTERFLY | EQ | 29-Dec-2023 | 1042.70 | 1037.95 | 1045.45 | 1031.00 | 1038.40 | 1039.95 | 1039.62 | 3900 | 40.55 | 595 | 2951 | 75.67 |
BVCL | BE | 29-Dec-2023 | 52.45 | 52.00 | 53.00 | 50.15 | 51.75 | 51.30 | 51.26 | 21297 | 10.92 | 159 | - | - |
BYKE | BE | 29-Dec-2023 | 62.55 | 62.55 | 63.00 | 60.20 | 60.45 | 60.55 | 60.94 | 90179 | 54.95 | 347 | - | - |
CADSYS | SM | 29-Dec-2023 | 220.80 | 220.00 | 225.00 | 219.95 | 220.00 | 220.00 | 221.49 | 12000 | 26.58 | 12 | 10000 | 83.33 |
CALSOFT | BE | 29-Dec-2023 | 18.55 | 18.70 | 18.90 | 18.00 | 18.40 | 18.20 | 18.24 | 23503 | 4.29 | 152 | - | - |
CAMLINFINE | EQ | 29-Dec-2023 | 131.55 | 132.30 | 138.70 | 131.70 | 135.80 | 135.80 | 135.58 | 754536 | 1023.00 | 9064 | 319665 | 42.37 |
CAMPUS | EQ | 29-Dec-2023 | 277.85 | 278.45 | 283.00 | 277.25 | 279.75 | 279.95 | 280.22 | 505726 | 1417.16 | 11023 | 180133 | 35.62 |
CAMS | EQ | 29-Dec-2023 | 2663.50 | 2665.00 | 2677.75 | 2645.75 | 2653.75 | 2651.40 | 2659.28 | 226597 | 6025.85 | 22025 | 157023 | 69.30 |
CANARYS | SM | 29-Dec-2023 | 42.55 | 42.55 | 42.55 | 40.60 | 42.10 | 42.00 | 41.50 | 228000 | 94.62 | 57 | 160000 | 70.18 |
CANBK | EQ | 29-Dec-2023 | 441.10 | 442.00 | 442.00 | 435.95 | 436.95 | 437.50 | 438.30 | 4172955 | 18289.88 | 35568 | 1205688 | 28.89 |
CANFINHOME | EQ | 29-Dec-2023 | 776.95 | 775.95 | 780.80 | 774.60 | 776.35 | 777.65 | 778.18 | 403254 | 3138.04 | 13204 | 236618 | 58.68 |
CANTABIL | EQ | 29-Dec-2023 | 234.65 | 235.60 | 243.00 | 233.60 | 242.70 | 240.95 | 238.86 | 122310 | 292.15 | 11121 | 49162 | 40.19 |
CAPACITE | EQ | 29-Dec-2023 | 253.80 | 254.70 | 259.25 | 248.00 | 249.95 | 250.30 | 253.18 | 643969 | 1630.38 | 13219 | 285216 | 44.29 |
CAPLIPOINT | EQ | 29-Dec-2023 | 1373.55 | 1375.00 | 1396.00 | 1340.20 | 1350.55 | 1356.15 | 1371.74 | 81734 | 1121.18 | 9371 | 36132 | 44.21 |
CAPTRUST | EQ | 29-Dec-2023 | 109.35 | 108.50 | 110.40 | 106.55 | 107.00 | 107.25 | 108.07 | 34225 | 36.99 | 716 | 19607 | 57.29 |
CARBORUNIV | EQ | 29-Dec-2023 | 1096.95 | 1108.80 | 1116.25 | 1097.05 | 1115.50 | 1113.40 | 1109.11 | 172093 | 1908.70 | 9643 | 119291 | 69.32 |
CAREERP | EQ | 29-Dec-2023 | 193.15 | 193.35 | 196.75 | 187.00 | 188.95 | 188.55 | 190.58 | 67505 | 128.65 | 2201 | 50206 | 74.37 |
CARERATING | EQ | 29-Dec-2023 | 961.10 | 964.50 | 972.65 | 948.05 | 952.00 | 951.60 | 958.39 | 36564 | 350.42 | 6209 | 19099 | 52.23 |
CARTRADE | EQ | 29-Dec-2023 | 710.75 | 713.00 | 720.80 | 710.10 | 717.65 | 713.70 | 715.83 | 69960 | 500.80 | 5824 | 24740 | 35.36 |
CARYSIL | EQ | 29-Dec-2023 | 834.65 | 834.65 | 841.80 | 820.00 | 822.00 | 822.10 | 827.10 | 84614 | 699.84 | 9238 | 51637 | 61.03 |
CASTROLIND | EQ | 29-Dec-2023 | 179.95 | 180.80 | 182.40 | 176.60 | 179.80 | 179.75 | 179.35 | 7607037 | 13643.27 | 48869 | 2837329 | 37.30 |
CBAZAAR | SM | 29-Dec-2023 | 28.10 | 27.35 | 28.00 | 27.35 | 28.00 | 28.00 | 27.77 | 24000 | 6.66 | 3 | 24000 | 100.00 |
CCHHL | EQ | 29-Dec-2023 | 13.80 | 13.90 | 13.90 | 13.45 | 13.80 | 13.75 | 13.65 | 209376 | 28.59 | 1312 | 128107 | 61.19 |
CCL | EQ | 29-Dec-2023 | 626.25 | 625.00 | 650.00 | 624.15 | 644.00 | 643.75 | 642.69 | 415526 | 2670.56 | 20906 | 227513 | 54.75 |
CDSL | EQ | 29-Dec-2023 | 1833.75 | 1841.50 | 1841.80 | 1818.00 | 1826.00 | 1824.40 | 1826.79 | 470937 | 8603.05 | 30754 | 205520 | 43.64 |
CEATLTD | EQ | 29-Dec-2023 | 2384.75 | 2401.00 | 2456.00 | 2384.05 | 2420.00 | 2427.00 | 2435.05 | 271111 | 6601.69 | 20154 | 80120 | 29.55 |
CELEBRITY | BE | 29-Dec-2023 | 17.20 | 17.35 | 17.35 | 17.05 | 17.20 | 17.10 | 17.13 | 46585 | 7.98 | 134 | - | - |
CELLECOR | SM | 29-Dec-2023 | 324.10 | 329.85 | 330.00 | 296.00 | 310.05 | 318.15 | 310.98 | 481200 | 1496.44 | 338 | 180000 | 37.41 |
CELLO | EQ | 29-Dec-2023 | 794.50 | 795.95 | 796.90 | 781.00 | 785.70 | 787.15 | 791.08 | 172720 | 1366.35 | 6374 | 111995 | 64.84 |
CELLPOINT | SM | 29-Dec-2023 | 46.55 | 46.10 | 46.45 | 45.05 | 45.05 | 45.20 | 45.65 | 24000 | 10.96 | 20 | 19200 | 80.00 |
CENTENKA | EQ | 29-Dec-2023 | 435.00 | 437.90 | 440.00 | 431.55 | 433.00 | 434.45 | 435.94 | 36630 | 159.69 | 2295 | 22371 | 61.07 |
CENTEXT | EQ | 29-Dec-2023 | 18.85 | 18.85 | 19.05 | 18.65 | 18.80 | 18.80 | 18.78 | 266699 | 50.10 | 1641 | 170696 | 64.00 |
CENTRALBK | EQ | 29-Dec-2023 | 50.15 | 50.45 | 51.40 | 49.90 | 50.20 | 50.10 | 50.54 | 21131430 | 10679.24 | 29571 | 8897266 | 42.10 |
CENTRUM | EQ | 29-Dec-2023 | 28.45 | 28.75 | 28.80 | 28.15 | 28.35 | 28.25 | 28.37 | 352899 | 100.11 | 1610 | 219840 | 62.30 |
CENTUM | EQ | 29-Dec-2023 | 1370.30 | 1380.00 | 1401.00 | 1343.05 | 1350.00 | 1348.85 | 1357.34 | 11030 | 149.71 | 1148 | 8716 | 79.02 |
CENTURYPLY | EQ | 29-Dec-2023 | 769.80 | 773.00 | 777.10 | 768.05 | 768.10 | 771.95 | 773.82 | 164696 | 1274.46 | 11269 | 98747 | 59.96 |
CENTURYTEX | EQ | 29-Dec-2023 | 1222.05 | 1222.05 | 1230.45 | 1205.00 | 1225.05 | 1222.55 | 1215.72 | 98090 | 1192.49 | 7215 | 44326 | 45.19 |
CERA | EQ | 29-Dec-2023 | 7929.95 | 7920.00 | 8018.95 | 7830.00 | 7848.00 | 7847.30 | 7901.36 | 22218 | 1755.52 | 5637 | 14028 | 63.14 |
CEREBRAINT | BE | 29-Dec-2023 | 7.50 | 7.30 | 7.60 | 7.30 | 7.40 | 7.35 | 7.46 | 214121 | 15.97 | 332 | - | - |
CESC | EQ | 29-Dec-2023 | 129.60 | 130.25 | 133.50 | 129.50 | 132.05 | 132.50 | 131.93 | 14878887 | 19629.98 | 66046 | 5447238 | 36.61 |
CGCL | EQ | 29-Dec-2023 | 771.55 | 766.50 | 775.80 | 765.10 | 770.00 | 769.65 | 770.26 | 39669 | 305.55 | 1421 | 30232 | 76.21 |
CGPOWER | EQ | 29-Dec-2023 | 452.35 | 455.00 | 459.90 | 448.35 | 452.00 | 454.40 | 455.00 | 1367257 | 6220.97 | 43849 | 854580 | 62.50 |
CHALET | EQ | 29-Dec-2023 | 679.00 | 675.85 | 718.20 | 670.00 | 698.50 | 696.45 | 701.68 | 1730148 | 12140.18 | 89751 | 670523 | 38.76 |
CHAMBLFERT | EQ | 29-Dec-2023 | 381.45 | 382.95 | 382.95 | 371.05 | 373.65 | 373.40 | 374.55 | 2677498 | 10028.57 | 32886 | 963517 | 35.99 |
CHAVDA | SM | 29-Dec-2023 | 89.00 | 90.45 | 92.50 | 86.50 | 88.65 | 89.40 | 89.12 | 202000 | 180.02 | 101 | 120000 | 59.41 |
CHEMBOND | EQ | 29-Dec-2023 | 532.00 | 532.20 | 536.25 | 514.05 | 522.50 | 524.80 | 524.88 | 42046 | 220.69 | 4143 | 25006 | 59.47 |
CHEMCON | EQ | 29-Dec-2023 | 295.25 | 296.45 | 298.00 | 291.50 | 293.20 | 292.90 | 294.72 | 123352 | 363.55 | 6258 | 48717 | 39.49 |
CHEMFAB | EQ | 29-Dec-2023 | 371.20 | 376.35 | 378.45 | 366.65 | 372.90 | 368.60 | 373.41 | 22905 | 85.53 | 2850 | 10772 | 47.03 |
CHEMPLASTS | EQ | 29-Dec-2023 | 504.80 | 505.20 | 508.20 | 498.00 | 500.00 | 499.95 | 500.37 | 161933 | 810.27 | 9498 | 112994 | 69.78 |
CHENNPETRO | EQ | 29-Dec-2023 | 711.35 | 695.00 | 713.80 | 692.30 | 698.30 | 696.00 | 700.96 | 886503 | 6213.99 | 26167 | 280469 | 31.64 |
CHEVIOT | EQ | 29-Dec-2023 | 1427.65 | 1427.65 | 1448.00 | 1415.00 | 1440.10 | 1441.40 | 1434.25 | 4261 | 61.11 | 740 | 2901 | 68.08 |
CHOICEIN | EQ | 29-Dec-2023 | 456.10 | 458.50 | 462.60 | 455.65 | 460.00 | 460.25 | 459.56 | 530567 | 2438.28 | 9244 | 83601 | 15.76 |
CHOLAFIN | EQ | 29-Dec-2023 | 1235.70 | 1240.15 | 1266.95 | 1240.15 | 1260.00 | 1259.80 | 1252.36 | 1366337 | 17111.48 | 49760 | 869897 | 63.67 |
CHOLAFIN | N0 | 29-Dec-2023 | 1052.00 | 1002.01 | 1002.01 | 1002.01 | 1002.01 | 1002.01 | 1002.01 | 20 | 0.20 | 1 | 20 | 100.00 |
CHOLAFIN | N4 | 29-Dec-2023 | 1030.00 | 1025.10 | 1025.10 | 1025.01 | 1025.01 | 1025.01 | 1025.06 | 242 | 2.48 | 2 | 242 | 100.00 |
CHOLAFIN | N6 | 29-Dec-2023 | 1010.00 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 27 | 0.27 | 2 | 27 | 100.00 |
CHOLAFIN | N7 | 29-Dec-2023 | 999.00 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 185 | 1.84 | 3 | 185 | 100.00 |
CHOLAFIN | NB | 29-Dec-2023 | 995.00 | 993.00 | 993.00 | 990.00 | 990.00 | 990.00 | 991.73 | 90 | 0.89 | 5 | 90 | 100.00 |
CHOLAFIN | NC | 29-Dec-2023 | 975.05 | 1000.00 | 1000.00 | 985.01 | 986.00 | 986.00 | 989.01 | 90 | 0.89 | 10 | 90 | 100.00 |
CHOLAHLDNG | EQ | 29-Dec-2023 | 1012.10 | 1012.10 | 1044.00 | 1001.30 | 1038.00 | 1040.05 | 1018.66 | 328235 | 3343.59 | 14434 | 272926 | 83.15 |
CIEINDIA | EQ | 29-Dec-2023 | 475.00 | 478.00 | 478.95 | 469.55 | 472.20 | 470.70 | 474.06 | 1515861 | 7186.05 | 40160 | 1230833 | 81.20 |
CIGNITITEC | EQ | 29-Dec-2023 | 1078.25 | 1072.05 | 1080.15 | 1064.45 | 1064.45 | 1067.00 | 1071.24 | 79141 | 847.79 | 4509 | 34528 | 43.63 |
CINELINE | BE | 29-Dec-2023 | 137.05 | 135.00 | 135.10 | 135.00 | 135.10 | 135.10 | 135.07 | 19346 | 26.13 | 50 | - | - |
CINEVISTA | BE | 29-Dec-2023 | 16.60 | 17.25 | 17.25 | 16.50 | 17.00 | 16.90 | 16.83 | 18770 | 3.16 | 81 | - | - |
CIPLA | EQ | 29-Dec-2023 | 1260.80 | 1264.00 | 1267.60 | 1242.05 | 1250.00 | 1246.30 | 1250.48 | 1794218 | 22436.41 | 66140 | 1281643 | 71.43 |
CLEAN | EQ | 29-Dec-2023 | 1535.25 | 1545.95 | 1558.50 | 1525.00 | 1554.00 | 1549.10 | 1548.36 | 194448 | 3010.76 | 17209 | 95145 | 48.93 |
CLEDUCATE | EQ | 29-Dec-2023 | 102.90 | 102.60 | 105.45 | 100.05 | 101.90 | 101.35 | 101.96 | 110536 | 112.70 | 2583 | 69019 | 62.44 |
CLOUD | SM | 29-Dec-2023 | 100.15 | 101.40 | 101.40 | 99.05 | 100.10 | 100.05 | 100.17 | 745000 | 746.25 | 367 | 604000 | 81.07 |
CLSEL | EQ | 29-Dec-2023 | 233.15 | 236.90 | 256.00 | 234.00 | 247.00 | 247.15 | 249.02 | 806138 | 2007.43 | 30966 | 221985 | 27.54 |
CLSL | SM | 29-Dec-2023 | 48.20 | 47.15 | 49.25 | 46.55 | 47.00 | 46.85 | 47.80 | 76000 | 36.33 | 38 | 54000 | 71.05 |
CMNL | SM | 29-Dec-2023 | 61.45 | 61.60 | 62.30 | 61.25 | 61.50 | 61.45 | 61.55 | 19500 | 12.00 | 13 | 15000 | 76.92 |
CMRSL | SM | 29-Dec-2023 | 179.95 | 186.00 | 186.00 | 170.95 | 171.00 | 171.00 | 173.66 | 7200 | 12.50 | 9 | 6400 | 88.89 |
CMSINFO | EQ | 29-Dec-2023 | 371.80 | 374.45 | 385.50 | 372.40 | 385.00 | 382.60 | 379.51 | 511944 | 1942.88 | 13072 | 366069 | 71.51 |
COALINDIA | EQ | 29-Dec-2023 | 380.95 | 381.50 | 381.70 | 374.25 | 376.20 | 376.00 | 376.71 | 8859317 | 33373.62 | 99586 | 4225221 | 47.69 |
COASTCORP | EQ | 29-Dec-2023 | 259.35 | 260.75 | 264.00 | 258.00 | 260.50 | 261.15 | 261.43 | 13274 | 34.70 | 760 | 6437 | 48.49 |
COCHINSHIP | EQ | 29-Dec-2023 | 1345.05 | 1350.90 | 1376.00 | 1341.00 | 1355.10 | 1353.95 | 1356.76 | 1748151 | 23718.13 | 56597 | 361931 | 20.70 |
COFFEEDAY | EQ | 29-Dec-2023 | 63.85 | 64.00 | 66.90 | 60.55 | 63.75 | 63.90 | 65.09 | 11317820 | 7367.09 | 25916 | 2456452 | 21.70 |
COFORGE | EQ | 29-Dec-2023 | 6272.35 | 6278.00 | 6320.00 | 6213.00 | 6284.85 | 6274.40 | 6274.52 | 220563 | 13839.28 | 24114 | 95061 | 43.10 |
COLPAL | EQ | 29-Dec-2023 | 2528.85 | 2515.85 | 2534.85 | 2494.50 | 2526.65 | 2529.70 | 2517.85 | 252232 | 6350.82 | 21024 | 113563 | 45.02 |
COMMITTED | SM | 29-Dec-2023 | 53.50 | 53.50 | 56.65 | 53.50 | 55.00 | 55.00 | 54.96 | 25600 | 14.07 | 16 | 24000 | 93.75 |
COMMOIETF | EQ | 29-Dec-2023 | 77.62 | 77.71 | 77.71 | 76.90 | 77.52 | 77.32 | 77.23 | 69820 | 53.92 | 753 | 53293 | 76.33 |
COMPINFO | BZ | 29-Dec-2023 | 8.60 | 8.80 | 9.00 | 8.60 | 9.00 | 9.00 | 8.87 | 66182 | 5.87 | 151 | - | - |
COMPUSOFT | BE | 29-Dec-2023 | 30.35 | 29.85 | 30.50 | 29.85 | 30.35 | 30.30 | 30.23 | 76384 | 23.09 | 505 | - | - |
CONCOR | EQ | 29-Dec-2023 | 856.90 | 862.55 | 867.70 | 851.00 | 858.45 | 859.65 | 857.87 | 1071326 | 9190.55 | 31825 | 608928 | 56.84 |
CONCORDBIO | EQ | 29-Dec-2023 | 1449.45 | 1466.85 | 1488.00 | 1438.00 | 1476.00 | 1471.80 | 1465.17 | 83260 | 1219.90 | 8698 | 30776 | 36.96 |
CONFIPET | EQ | 29-Dec-2023 | 90.00 | 90.30 | 91.00 | 88.20 | 89.30 | 89.60 | 89.47 | 1374242 | 1229.47 | 7947 | 659642 | 48.00 |
CONSOFINVT | EQ | 29-Dec-2023 | 331.40 | 334.70 | 335.80 | 326.30 | 329.05 | 327.80 | 329.37 | 31440 | 103.55 | 2763 | 21096 | 67.10 |
CONSUMBEES | EQ | 29-Dec-2023 | 104.57 | 105.00 | 105.00 | 104.22 | 104.95 | 104.92 | 104.77 | 61187 | 64.10 | 740 | 49575 | 81.02 |
CONSUMIETF | EQ | 29-Dec-2023 | 97.09 | 97.25 | 97.67 | 97.00 | 97.20 | 97.37 | 97.24 | 10371 | 10.09 | 155 | 8161 | 78.69 |
CONTROLPR | EQ | 29-Dec-2023 | 1014.30 | 1004.15 | 1014.95 | 990.00 | 1000.00 | 1001.85 | 1003.43 | 28221 | 283.18 | 4047 | 14364 | 50.90 |
CORALFINAC | EQ | 29-Dec-2023 | 59.20 | 59.20 | 60.30 | 57.00 | 58.75 | 58.50 | 58.67 | 188876 | 110.81 | 1645 | 101178 | 53.57 |
CORDSCABLE | EQ | 29-Dec-2023 | 112.40 | 112.95 | 114.25 | 110.20 | 113.30 | 113.10 | 112.34 | 61132 | 68.67 | 858 | 33788 | 55.27 |
COROMANDEL | EQ | 29-Dec-2023 | 1239.75 | 1250.00 | 1255.30 | 1234.65 | 1251.00 | 1251.65 | 1246.11 | 211474 | 2635.20 | 16415 | 80105 | 37.88 |
COSMOFIRST | EQ | 29-Dec-2023 | 609.85 | 614.20 | 615.20 | 607.00 | 610.30 | 609.90 | 610.45 | 43218 | 263.82 | 3118 | 26348 | 60.97 |
COUNCODOS | BE | 29-Dec-2023 | 5.45 | 5.55 | 5.55 | 5.25 | 5.30 | 5.35 | 5.34 | 107043 | 5.71 | 219 | - | - |
CPS | SM | 29-Dec-2023 | 409.90 | 400.00 | 404.90 | 395.20 | 404.90 | 404.90 | 401.25 | 2400 | 9.63 | 4 | 1800 | 75.00 |
CPSEETF | EQ | 29-Dec-2023 | 67.29 | 67.53 | 67.77 | 66.40 | 66.91 | 66.88 | 66.87 | 2162229 | 1445.92 | 9966 | 1725799 | 79.82 |
CRAFTSMAN | EQ | 29-Dec-2023 | 5330.15 | 5310.00 | 5420.00 | 5253.20 | 5394.50 | 5406.25 | 5375.04 | 11949 | 642.26 | 3477 | 5607 | 46.92 |
CRAYONS | SM | 29-Dec-2023 | 164.75 | 164.75 | 166.00 | 161.50 | 163.50 | 164.45 | 163.13 | 52000 | 84.83 | 48 | 32000 | 61.54 |
CREATIVE | EQ | 29-Dec-2023 | 710.60 | 714.85 | 768.00 | 713.85 | 752.20 | 755.45 | 749.68 | 68951 | 516.91 | 5796 | 39715 | 57.60 |
CREATIVEYE | EQ | 29-Dec-2023 | 4.00 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 4.02 | 5330 | 0.21 | 15 | 5330 | 100.00 |
CREDITACC | EQ | 29-Dec-2023 | 1586.80 | 1599.00 | 1605.70 | 1583.35 | 1600.85 | 1596.55 | 1592.08 | 244786 | 3897.20 | 17572 | 169169 | 69.11 |
CREDITACC | N1 | 29-Dec-2023 | 1010.81 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 5 | 0.05 | 1 | 5 | 100.00 |
CREDITACC | N2 | 29-Dec-2023 | 1064.96 | 1070.00 | 1080.00 | 1070.00 | 1080.00 | 1080.00 | 1075.00 | 100 | 1.08 | 6 | 100 | 100.00 |
CREDITACC | N3 | 29-Dec-2023 | 1020.00 | 1009.00 | 1009.00 | 1009.00 | 1009.00 | 1009.00 | 1009.00 | 10 | 0.10 | 1 | 10 | 100.00 |
CREDITACC | N5 | 29-Dec-2023 | 1028.00 | 1025.00 | 1027.85 | 1021.00 | 1021.00 | 1021.00 | 1025.62 | 413 | 4.24 | 19 | 412 | 99.76 |
CREDITACC | ND | 29-Dec-2023 | 1003.05 | 1005.50 | 1005.50 | 1005.50 | 1005.50 | 1005.50 | 1005.50 | 106 | 1.07 | 4 | 106 | 100.00 |
CREST | EQ | 29-Dec-2023 | 289.35 | 290.70 | 292.85 | 285.05 | 286.60 | 288.35 | 288.71 | 16221 | 46.83 | 1558 | 8981 | 55.37 |
CRISIL | EQ | 29-Dec-2023 | 4264.30 | 4264.30 | 4387.25 | 4250.00 | 4319.00 | 4336.75 | 4325.26 | 22068 | 954.50 | 5355 | 10371 | 47.00 |
CROMPTON | EQ | 29-Dec-2023 | 297.50 | 298.95 | 314.50 | 296.10 | 310.50 | 310.90 | 308.39 | 6543873 | 20180.90 | 60659 | 2599742 | 39.73 |
CROWN | BE | 29-Dec-2023 | 112.45 | 114.65 | 114.65 | 114.50 | 114.65 | 114.65 | 114.61 | 12132 | 13.90 | 37 | - | - |
CSBBANK | EQ | 29-Dec-2023 | 403.20 | 404.00 | 422.25 | 402.75 | 418.20 | 418.65 | 415.75 | 834741 | 3470.44 | 27788 | 298839 | 35.80 |
CSLFINANCE | EQ | 29-Dec-2023 | 459.00 | 465.40 | 466.05 | 451.15 | 453.20 | 455.10 | 459.36 | 41517 | 190.71 | 3634 | 21378 | 51.49 |
CTE | EQ | 29-Dec-2023 | 75.75 | 75.70 | 77.40 | 74.55 | 75.15 | 74.95 | 75.64 | 46835 | 35.43 | 564 | 29857 | 63.75 |
CUB | EQ | 29-Dec-2023 | 148.90 | 149.20 | 150.60 | 148.05 | 148.80 | 149.00 | 149.29 | 3360996 | 5017.67 | 23846 | 1702462 | 50.65 |
CUBEXTUB | BE | 29-Dec-2023 | 62.60 | 62.90 | 64.10 | 61.50 | 64.10 | 63.75 | 63.26 | 22440 | 14.20 | 198 | - | - |
CUMMINSIND | EQ | 29-Dec-2023 | 1940.75 | 1939.15 | 1978.00 | 1937.00 | 1966.80 | 1963.95 | 1959.97 | 373649 | 7323.39 | 31925 | 197661 | 52.90 |
CUPID | BE | 29-Dec-2023 | 1067.05 | 1120.40 | 1120.40 | 1120.40 | 1120.40 | 1120.40 | 1120.40 | 48616 | 544.69 | 265 | - | - |
CYBERMEDIA | EQ | 29-Dec-2023 | 31.75 | 32.05 | 32.95 | 30.65 | 31.20 | 31.55 | 31.50 | 131490 | 41.42 | 930 | 65463 | 49.79 |
CYBERTECH | EQ | 29-Dec-2023 | 200.40 | 201.20 | 204.70 | 198.30 | 199.00 | 199.60 | 201.37 | 390825 | 786.99 | 15814 | 142379 | 36.43 |
CYIENT | EQ | 29-Dec-2023 | 2269.35 | 2299.00 | 2317.10 | 2220.00 | 2280.65 | 2293.15 | 2269.75 | 170045 | 3859.60 | 26491 | 77726 | 45.71 |
CYIENTDLM | EQ | 29-Dec-2023 | 673.95 | 674.95 | 695.80 | 655.95 | 674.90 | 674.75 | 680.42 | 636097 | 4328.16 | 28103 | 393547 | 61.87 |
DABUR | EQ | 29-Dec-2023 | 543.10 | 544.75 | 560.00 | 543.65 | 556.65 | 557.20 | 555.30 | 4120332 | 22880.10 | 77445 | 2016635 | 48.94 |
DALBHARAT | EQ | 29-Dec-2023 | 2290.10 | 2290.95 | 2307.60 | 2262.55 | 2280.00 | 2275.20 | 2281.80 | 140140 | 3197.72 | 12924 | 58106 | 41.46 |
DALMIASUG | EQ | 29-Dec-2023 | 403.30 | 403.95 | 417.15 | 403.95 | 411.05 | 412.65 | 412.95 | 231174 | 954.63 | 10894 | 61108 | 26.43 |
DAMODARIND | EQ | 29-Dec-2023 | 50.40 | 50.40 | 50.55 | 49.10 | 49.35 | 49.45 | 49.97 | 29298 | 14.64 | 382 | 20832 | 71.10 |
DANGEE | BE | 29-Dec-2023 | 11.15 | 11.05 | 11.35 | 11.00 | 11.20 | 11.25 | 11.10 | 245326 | 27.24 | 428 | - | - |
DATAMATICS | EQ | 29-Dec-2023 | 728.15 | 729.95 | 735.60 | 718.10 | 725.80 | 724.25 | 724.85 | 98775 | 715.98 | 8413 | 38588 | 39.07 |
DATAPATTNS | EQ | 29-Dec-2023 | 1881.75 | 1882.95 | 1903.40 | 1855.00 | 1862.00 | 1861.20 | 1874.99 | 130340 | 2443.86 | 13061 | 82151 | 63.03 |
DBCORP | EQ | 29-Dec-2023 | 251.30 | 251.30 | 271.00 | 250.00 | 269.00 | 267.30 | 263.27 | 244583 | 643.92 | 4994 | 172215 | 70.41 |
DBL | EQ | 29-Dec-2023 | 392.75 | 392.75 | 394.00 | 383.30 | 384.70 | 384.70 | 387.39 | 445450 | 1725.61 | 11546 | 167495 | 37.60 |
DBOL | EQ | 29-Dec-2023 | 150.10 | 150.40 | 153.90 | 149.40 | 152.70 | 152.95 | 152.22 | 266723 | 406.00 | 6648 | 122200 | 45.82 |
DBREALTY | EQ | 29-Dec-2023 | 179.65 | 179.00 | 188.50 | 177.55 | 185.50 | 185.60 | 185.03 | 2171178 | 4017.33 | 14614 | 1026106 | 47.26 |
DBSTOCKBRO | BE | 29-Dec-2023 | 34.75 | 34.10 | 35.95 | 33.20 | 33.35 | 33.45 | 33.77 | 5214 | 1.76 | 69 | - | - |
DCAL | EQ | 29-Dec-2023 | 177.00 | 178.00 | 178.55 | 170.00 | 170.40 | 170.95 | 174.47 | 1775703 | 3098.03 | 31917 | 769175 | 43.32 |
DCBBANK | EQ | 29-Dec-2023 | 132.90 | 134.70 | 137.30 | 131.75 | 132.45 | 132.85 | 134.02 | 8602004 | 11528.07 | 50893 | 4389960 | 51.03 |
DCI | BE | 29-Dec-2023 | 172.90 | 176.30 | 176.35 | 175.05 | 176.35 | 176.35 | 175.79 | 14260 | 25.07 | 77 | - | - |
DCM | EQ | 29-Dec-2023 | 78.35 | 79.90 | 79.90 | 78.35 | 79.80 | 79.10 | 78.91 | 16116 | 12.72 | 256 | 11677 | 72.46 |
DCMFINSERV | BE | 29-Dec-2023 | 4.50 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | 4.60 | 1377 | 0.06 | 9 | - | - |
DCMNVL | EQ | 29-Dec-2023 | 176.55 | 176.40 | 176.40 | 170.00 | 173.00 | 173.50 | 174.05 | 39967 | 69.56 | 1304 | 27696 | 69.30 |
DCMSHRIRAM | EQ | 29-Dec-2023 | 1042.70 | 1044.95 | 1049.65 | 1023.00 | 1026.60 | 1028.40 | 1034.63 | 46840 | 484.62 | 5640 | 14428 | 30.80 |
DCMSRIND | EQ | 29-Dec-2023 | 153.70 | 153.90 | 157.10 | 151.40 | 153.70 | 153.30 | 154.96 | 162643 | 252.03 | 2202 | 80994 | 49.80 |
DCW | EQ | 29-Dec-2023 | 57.10 | 57.20 | 58.10 | 56.15 | 56.65 | 56.90 | 57.15 | 3933276 | 2247.95 | 10546 | 1212426 | 30.82 |
DCXINDIA | EQ | 29-Dec-2023 | 340.50 | 338.20 | 346.50 | 335.40 | 341.70 | 341.30 | 341.44 | 416477 | 1422.00 | 14529 | 175889 | 42.23 |
DECCANCE | EQ | 29-Dec-2023 | 564.95 | 566.00 | 571.85 | 560.10 | 568.95 | 564.90 | 563.99 | 9480 | 53.47 | 840 | 5609 | 59.17 |
DEEPAKFERT | EQ | 29-Dec-2023 | 675.80 | 675.80 | 689.00 | 673.30 | 679.00 | 679.40 | 681.06 | 642856 | 4378.22 | 21095 | 247443 | 38.49 |
DEEPAKNTR | EQ | 29-Dec-2023 | 2432.95 | 2445.00 | 2502.00 | 2432.60 | 2480.00 | 2481.20 | 2478.87 | 682479 | 16917.77 | 41635 | 182562 | 26.75 |
DEEPENR | EQ | 29-Dec-2023 | 199.50 | 200.00 | 200.00 | 192.15 | 195.65 | 194.80 | 195.66 | 47016 | 91.99 | 1731 | 23471 | 49.92 |
DEEPINDS | EQ | 29-Dec-2023 | 253.75 | 255.30 | 260.80 | 251.40 | 257.00 | 256.40 | 256.48 | 190208 | 487.84 | 8353 | 58930 | 30.98 |
DELHIVERY | EQ | 29-Dec-2023 | 384.20 | 384.20 | 393.00 | 384.20 | 388.90 | 389.25 | 390.18 | 1181116 | 4608.52 | 26592 | 519257 | 43.96 |
DELPHIFX | EQ | 29-Dec-2023 | 280.40 | 282.00 | 282.00 | 270.10 | 278.00 | 275.80 | 273.95 | 92461 | 253.29 | 1818 | 64299 | 69.54 |
DELTACORP | EQ | 29-Dec-2023 | 143.70 | 143.70 | 148.80 | 143.20 | 146.10 | 145.95 | 146.52 | 5615196 | 8227.41 | 28990 | 2095322 | 37.32 |
DELTAMAGNT | EQ | 29-Dec-2023 | 97.55 | 98.00 | 101.60 | 95.00 | 97.00 | 95.70 | 96.06 | 11878 | 11.41 | 512 | 7170 | 60.36 |
DEN | EQ | 29-Dec-2023 | 56.15 | 56.35 | 57.60 | 55.40 | 57.15 | 57.10 | 56.51 | 3164138 | 1788.19 | 8553 | 1290271 | 40.78 |
DENEERS | SM | 29-Dec-2023 | 229.45 | 228.00 | 239.00 | 228.00 | 234.50 | 234.25 | 233.84 | 8400 | 19.64 | 13 | 6600 | 78.57 |
DENORA | EQ | 29-Dec-2023 | 1541.25 | 1549.00 | 1549.00 | 1525.00 | 1540.00 | 1534.60 | 1535.89 | 7055 | 108.36 | 1503 | 3898 | 55.25 |
DENTALKART | SM | 29-Dec-2023 | 602.00 | 602.00 | 630.00 | 602.00 | 625.00 | 618.75 | 618.45 | 7500 | 46.38 | 29 | 5250 | 70.00 |
DESTINY | SM | 29-Dec-2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 3000 | 1.10 | 1 | 3000 | 100.00 |
DEVIT | BE | 29-Dec-2023 | 161.35 | 159.50 | 169.35 | 155.00 | 164.00 | 162.75 | 163.07 | 64157 | 104.62 | 334 | - | - |
DEVYANI | EQ | 29-Dec-2023 | 193.15 | 193.30 | 194.55 | 189.90 | 193.10 | 193.75 | 192.68 | 1924207 | 3707.47 | 22411 | 1033367 | 53.70 |
DGCONTENT | EQ | 29-Dec-2023 | 18.80 | 18.65 | 18.80 | 18.35 | 18.60 | 18.55 | 18.60 | 32652 | 6.07 | 83 | 31728 | 97.17 |
DHAMPURSUG | EQ | 29-Dec-2023 | 248.60 | 250.00 | 260.50 | 249.25 | 253.35 | 253.50 | 255.92 | 862063 | 2206.17 | 22094 | 197660 | 22.93 |
DHANBANK | EQ | 29-Dec-2023 | 29.85 | 29.90 | 30.85 | 29.70 | 30.60 | 30.65 | 30.52 | 3898912 | 1190.08 | 7534 | 1603542 | 41.13 |
DHANI | EQ | 29-Dec-2023 | 39.55 | 39.85 | 39.95 | 38.15 | 38.80 | 38.80 | 39.16 | 1562975 | 612.13 | 6295 | 1082415 | 69.25 |
DHANILOANS | N6 | 29-Dec-2023 | 1002.00 | 1004.00 | 1004.00 | 1004.00 | 1004.00 | 1004.00 | 1004.00 | 5 | 0.05 | 1 | 5 | 100.00 |
DHANILOANS | N7 | 29-Dec-2023 | 1087.90 | 1085.00 | 1089.90 | 1085.00 | 1089.90 | 1089.90 | 1085.06 | 241 | 2.61 | 2 | 241 | 100.00 |
DHANILOANS | N8 | 29-Dec-2023 | 1647.00 | 1670.00 | 1670.00 | 1647.00 | 1647.00 | 1647.00 | 1647.02 | 1865 | 30.72 | 5 | 1865 | 100.00 |
DHANILOANS | NF | 29-Dec-2023 | 980.00 | 981.00 | 981.00 | 980.12 | 980.12 | 980.25 | 980.25 | 354 | 3.47 | 3 | 307 | 86.72 |
DHANILOANS | NU | 29-Dec-2023 | 1002.00 | 1004.00 | 1004.00 | 1003.00 | 1003.00 | 1003.00 | 1003.50 | 20 | 0.20 | 2 | 20 | 100.00 |
DHANILOANS | NV | 29-Dec-2023 | 1089.90 | 1089.90 | 1089.90 | 1089.90 | 1089.90 | 1089.90 | 1089.90 | 8 | 0.09 | 1 | 8 | 100.00 |
DHANILOANS | NW | 29-Dec-2023 | 1198.00 | 1198.00 | 1198.00 | 1198.00 | 1198.00 | 1198.00 | 1198.00 | 5 | 0.06 | 1 | 5 | 100.00 |
DHANILOANS | NX | 29-Dec-2023 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1 | 0.01 | 1 | 1 | 100.00 |
DHANUKA | EQ | 29-Dec-2023 | 1078.90 | 1087.30 | 1087.30 | 1051.05 | 1058.30 | 1057.00 | 1062.11 | 47146 | 500.74 | 7019 | 22075 | 46.82 |
DHARMAJ | EQ | 29-Dec-2023 | 262.30 | 263.95 | 264.80 | 258.10 | 263.00 | 262.35 | 260.99 | 130616 | 340.89 | 5463 | 58708 | 44.95 |
DHRUV | EQ | 29-Dec-2023 | 60.00 | 59.55 | 60.60 | 59.50 | 59.65 | 59.65 | 59.93 | 27202 | 16.30 | 322 | 18690 | 68.71 |
DHUNINV | EQ | 29-Dec-2023 | 1182.70 | 1182.95 | 1195.60 | 1162.10 | 1184.30 | 1183.95 | 1177.76 | 1466 | 17.27 | 305 | 607 | 41.41 |
DIACABS | BE | 29-Dec-2023 | 157.05 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | 55 | 0.09 | 7 | - | - |
DIAMINESQ | EQ | 29-Dec-2023 | 550.80 | 553.60 | 559.20 | 533.55 | 553.45 | 553.00 | 545.34 | 21556 | 117.55 | 3293 | 8776 | 40.71 |
DIAMONDYD | EQ | 29-Dec-2023 | 1048.60 | 1048.60 | 1080.00 | 1035.15 | 1062.75 | 1072.00 | 1061.06 | 62015 | 658.02 | 5403 | 39178 | 63.18 |
DICIND | EQ | 29-Dec-2023 | 496.15 | 498.55 | 507.70 | 495.00 | 495.00 | 495.20 | 499.58 | 4194 | 20.95 | 323 | 2375 | 56.63 |
DIGIKORE | SM | 29-Dec-2023 | 335.00 | 332.00 | 334.00 | 323.10 | 329.00 | 331.70 | 329.78 | 11200 | 36.94 | 14 | 8000 | 71.43 |
DIGISPICE | EQ | 29-Dec-2023 | 27.95 | 28.30 | 29.15 | 27.65 | 28.25 | 28.05 | 28.33 | 236502 | 67.01 | 1267 | 133527 | 56.46 |
DIGJAMLMTD | BE | 29-Dec-2023 | 84.75 | 82.15 | 84.95 | 82.15 | 82.50 | 82.50 | 83.04 | 1076 | 0.89 | 51 | - | - |
DIL | EQ | 29-Dec-2023 | 10.75 | 10.80 | 10.90 | 10.75 | 10.90 | 10.80 | 10.82 | 498565 | 53.96 | 1125 | 354410 | 71.09 |
DISHTV | EQ | 29-Dec-2023 | 18.50 | 18.60 | 18.80 | 18.15 | 18.25 | 18.30 | 18.44 | 36987606 | 6820.47 | 47800 | 14924573 | 40.35 |
DIVGIITTS | EQ | 29-Dec-2023 | 991.60 | 1000.05 | 1004.25 | 975.05 | 983.90 | 980.75 | 980.26 | 16427 | 161.03 | 3180 | 8315 | 50.62 |
DIVISLAB | EQ | 29-Dec-2023 | 3939.95 | 3949.00 | 3949.00 | 3896.35 | 3908.20 | 3903.90 | 3916.45 | 262845 | 10294.18 | 28205 | 99361 | 37.80 |
DIVOPPBEES | EQ | 29-Dec-2023 | 68.15 | 70.20 | 70.20 | 67.81 | 68.25 | 68.19 | 68.12 | 81120 | 55.26 | 886 | 56933 | 70.18 |
DIXON | EQ | 29-Dec-2023 | 6464.55 | 6463.00 | 6619.40 | 6423.10 | 6554.00 | 6566.75 | 6550.76 | 478071 | 31317.29 | 57449 | 124935 | 26.13 |
DJML | EQ | 29-Dec-2023 | 152.60 | 152.65 | 157.45 | 148.05 | 157.30 | 152.65 | 149.98 | 54532 | 81.79 | 857 | 41180 | 75.52 |
DLF | EQ | 29-Dec-2023 | 728.65 | 725.80 | 730.00 | 721.80 | 724.00 | 726.40 | 726.23 | 1995191 | 14489.62 | 36358 | 818098 | 41.00 |
DLINKINDIA | EQ | 29-Dec-2023 | 326.45 | 327.00 | 328.00 | 320.75 | 323.75 | 323.50 | 323.49 | 127487 | 412.41 | 5154 | 73404 | 57.58 |
DMART | EQ | 29-Dec-2023 | 4044.65 | 4045.10 | 4098.90 | 3984.20 | 4060.00 | 4082.65 | 4056.30 | 224994 | 9126.43 | 26564 | 131293 | 58.35 |
DMCC | EQ | 29-Dec-2023 | 327.55 | 327.50 | 334.00 | 322.00 | 331.10 | 331.55 | 328.25 | 41107 | 134.93 | 2631 | 25393 | 61.77 |
DNAMEDIA | BE | 29-Dec-2023 | 5.15 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 5.13 | 42051 | 2.16 | 70 | - | - |
DODLA | EQ | 29-Dec-2023 | 836.15 | 842.00 | 924.00 | 838.20 | 884.00 | 878.20 | 884.62 | 596107 | 5273.30 | 45229 | 159657 | 26.78 |
DOLATALGO | EQ | 29-Dec-2023 | 63.20 | 63.20 | 63.60 | 62.30 | 62.55 | 62.50 | 62.73 | 128662 | 80.71 | 1215 | 81327 | 63.21 |
DOLLAR | EQ | 29-Dec-2023 | 465.90 | 465.85 | 469.70 | 457.00 | 460.85 | 462.20 | 462.81 | 162259 | 750.95 | 9496 | 72475 | 44.67 |
DOLLEX | SM | 29-Dec-2023 | 48.25 | 48.00 | 49.90 | 48.00 | 49.90 | 49.20 | 48.59 | 36000 | 17.49 | 9 | 24000 | 66.67 |
DOLPHIN | BE | 29-Dec-2023 | 1256.90 | 1279.00 | 1282.00 | 1279.00 | 1282.00 | 1282.00 | 1279.10 | 3963 | 50.69 | 33 | - | - |
DOMS | EQ | 29-Dec-2023 | 1273.15 | 1270.00 | 1273.00 | 1245.00 | 1252.00 | 1250.80 | 1255.67 | 412193 | 5175.77 | 19871 | 276042 | 66.97 |
DONEAR | EQ | 29-Dec-2023 | 99.40 | 100.00 | 100.30 | 98.35 | 99.45 | 99.30 | 99.39 | 112020 | 111.34 | 1592 | 62798 | 56.06 |
DPABHUSHAN | EQ | 29-Dec-2023 | 675.60 | 675.60 | 675.60 | 645.00 | 669.95 | 664.75 | 659.79 | 24313 | 160.42 | 902 | 15584 | 64.10 |
DPSCLTD | EQ | 29-Dec-2023 | 19.65 | 20.00 | 20.35 | 19.30 | 19.60 | 19.55 | 19.80 | 2584991 | 511.79 | 7699 | 1421592 | 54.99 |
DPWIRES | EQ | 29-Dec-2023 | 586.75 | 581.05 | 588.50 | 571.45 | 576.95 | 576.05 | 580.22 | 43762 | 253.92 | 3605 | 25910 | 59.21 |
DRCSYSTEMS | BE | 29-Dec-2023 | 40.90 | 40.70 | 41.65 | 40.05 | 41.05 | 40.95 | 40.80 | 19226 | 7.85 | 174 | - | - |
DREAMFOLKS | EQ | 29-Dec-2023 | 544.00 | 546.85 | 548.45 | 538.65 | 541.05 | 540.50 | 543.17 | 118494 | 643.63 | 7803 | 67421 | 56.90 |
DREDGECORP | EQ | 29-Dec-2023 | 597.20 | 597.00 | 611.70 | 594.10 | 598.95 | 599.25 | 601.00 | 212946 | 1279.80 | 11309 | 54137 | 25.42 |
DRL | ST | 29-Dec-2023 | 15.40 | 16.10 | 16.15 | 14.65 | 14.75 | 15.00 | 15.68 | 48000 | 7.53 | 16 | 42000 | 87.50 |
DRONE | SM | 29-Dec-2023 | 145.90 | 146.80 | 149.45 | 146.45 | 147.50 | 148.85 | 147.99 | 65000 | 96.19 | 63 | 48000 | 73.85 |
DRREDDY | EQ | 29-Dec-2023 | 5858.55 | 5830.10 | 5844.50 | 5761.00 | 5804.00 | 5797.90 | 5801.94 | 290523 | 16855.98 | 42214 | 132317 | 45.54 |
DSPBANKETF | EQ | 29-Dec-2023 | 48.75 | 49.20 | 49.20 | 47.77 | 48.64 | 48.57 | 48.47 | 23368 | 11.33 | 124 | 21115 | 90.36 |
DSPGOLDETF | EQ | 29-Dec-2023 | 63.05 | 62.89 | 62.93 | 62.70 | 62.93 | 62.92 | 62.90 | 97605 | 61.39 | 66 | 84288 | 86.36 |
DSPITETF | EQ | 29-Dec-2023 | 36.01 | 36.00 | 36.04 | 35.29 | 36.04 | 35.80 | 35.81 | 5815 | 2.08 | 98 | 4246 | 73.02 |
DSPN50ETF | EQ | 29-Dec-2023 | 222.20 | 222.00 | 222.41 | 221.43 | 222.41 | 222.12 | 222.13 | 530 | 1.18 | 26 | 368 | 69.43 |
DSPNEWETF | EQ | 29-Dec-2023 | 273.39 | 277.98 | 279.70 | 272.31 | 279.70 | 274.38 | 273.64 | 12066 | 33.02 | 119 | 11405 | 94.52 |
DSPPSBKETF | EQ | 29-Dec-2023 | 57.22 | 58.95 | 58.95 | 56.71 | 57.01 | 57.08 | 57.16 | 4050 | 2.31 | 56 | 3350 | 82.72 |
DSPPVBKETF | EQ | 29-Dec-2023 | 24.97 | 25.01 | 25.03 | 24.88 | 24.91 | 24.97 | 24.95 | 31529 | 7.87 | 171 | 26746 | 84.83 |
DSPQ50ETF | EQ | 29-Dec-2023 | 206.66 | 205.47 | 209.00 | 205.10 | 205.10 | 208.22 | 207.33 | 10937 | 22.68 | 159 | 8329 | 76.15 |
DSPSILVETF | EQ | 29-Dec-2023 | 73.90 | 73.60 | 73.60 | 72.41 | 72.60 | 72.49 | 72.54 | 125114 | 90.76 | 220 | 116344 | 92.99 |
DSSL | EQ | 29-Dec-2023 | 616.80 | 626.95 | 626.95 | 617.00 | 622.00 | 619.85 | 620.30 | 8569 | 53.15 | 866 | 5251 | 61.28 |
DTIL | EQ | 29-Dec-2023 | 224.45 | 224.45 | 229.45 | 220.15 | 220.50 | 221.65 | 224.16 | 14819 | 33.22 | 648 | 9106 | 61.45 |
DUCOL | SM | 29-Dec-2023 | 119.00 | 118.20 | 118.50 | 116.70 | 116.70 | 117.65 | 117.65 | 4800 | 5.65 | 6 | 4000 | 83.33 |
DUCON | BE | 29-Dec-2023 | 9.15 | 9.25 | 9.35 | 8.80 | 9.20 | 9.15 | 9.05 | 379831 | 34.38 | 746 | - | - |
DUGLOBAL | SM | 29-Dec-2023 | 59.30 | 59.50 | 61.70 | 59.05 | 59.05 | 59.15 | 60.48 | 40000 | 24.19 | 15 | 35000 | 87.50 |
DVL | EQ | 29-Dec-2023 | 315.40 | 317.50 | 319.35 | 314.90 | 318.00 | 317.45 | 317.11 | 48303 | 153.17 | 2282 | 21278 | 44.05 |
DWARKESH | EQ | 29-Dec-2023 | 86.90 | 87.70 | 88.70 | 86.70 | 87.10 | 86.90 | 87.61 | 3358989 | 2942.75 | 17095 | 1105642 | 32.92 |
DYCL | EQ | 29-Dec-2023 | 440.20 | 440.20 | 450.00 | 426.30 | 433.45 | 433.30 | 437.32 | 35933 | 157.14 | 2354 | 22596 | 62.88 |
DYNAMATECH | EQ | 29-Dec-2023 | 5067.30 | 5090.00 | 5149.00 | 5015.15 | 5081.00 | 5112.80 | 5092.29 | 9802 | 499.15 | 3077 | 3625 | 36.98 |
DYNAMIC | SM | 29-Dec-2023 | 128.30 | 128.90 | 128.95 | 127.50 | 127.70 | 127.65 | 128.22 | 9000 | 11.54 | 6 | 9000 | 100.00 |
DYNPRO | EQ | 29-Dec-2023 | 301.40 | 303.00 | 304.90 | 296.80 | 299.00 | 299.95 | 300.10 | 10833 | 32.51 | 915 | 6859 | 63.32 |
E2E | BE | 29-Dec-2023 | 645.00 | 657.90 | 657.90 | 657.00 | 657.90 | 657.90 | 657.81 | 11603 | 76.33 | 146 | - | - |
EASEMYTRIP | EQ | 29-Dec-2023 | 38.75 | 38.85 | 40.60 | 38.75 | 40.35 | 40.35 | 39.91 | 29742270 | 11868.92 | 235419 | 16356883 | 55.00 |
EASTSILK | BE | 29-Dec-2023 | 2.30 | 2.40 | 2.40 | 2.35 | 2.40 | 2.40 | 2.40 | 24751 | 0.59 | 45 | - | - |
EBBETF0425 | EQ | 29-Dec-2023 | 1173.49 | 1173.75 | 1174.48 | 1172.51 | 1174.48 | 1173.81 | 1173.65 | 4189 | 49.16 | 100 | 3352 | 80.02 |
EBBETF0430 | EQ | 29-Dec-2023 | 1318.36 | 1357.90 | 1357.90 | 1319.51 | 1321.99 | 1321.96 | 1321.61 | 7078 | 93.54 | 263 | 5733 | 81.00 |
EBBETF0431 | EQ | 29-Dec-2023 | 1177.10 | 1181.00 | 1181.00 | 1177.10 | 1180.00 | 1179.88 | 1178.71 | 7789 | 91.81 | 132 | 7310 | 93.85 |
EBBETF0433 | EQ | 29-Dec-2023 | 1072.50 | 1075.95 | 1075.95 | 1072.50 | 1075.54 | 1072.86 | 1074.22 | 3270 | 35.13 | 43 | 2359 | 72.14 |
ECLERX | EQ | 29-Dec-2023 | 2634.35 | 2646.65 | 2651.75 | 2566.40 | 2595.00 | 2591.60 | 2604.96 | 66981 | 1744.83 | 11104 | 35697 | 53.29 |
ECLFINANCE | NJ | 29-Dec-2023 | 976.00 | 994.00 | 994.00 | 966.00 | 978.10 | 978.10 | 980.50 | 528 | 5.18 | 14 | 527 | 99.81 |
ECLFINANCE | NK | 29-Dec-2023 | 970.11 | 982.00 | 982.00 | 981.00 | 981.00 | 981.00 | 981.04 | 82 | 0.80 | 2 | 82 | 100.00 |
ECLFINANCE | NR | 29-Dec-2023 | 1002.00 | 1004.00 | 1007.90 | 1001.01 | 1007.90 | 1007.90 | 1003.31 | 390 | 3.91 | 19 | 317 | 81.28 |
ECLFINANCE | NS | 29-Dec-2023 | 993.02 | 995.90 | 995.90 | 995.90 | 995.90 | 995.90 | 995.90 | 105 | 1.05 | 3 | 105 | 100.00 |
EDELWEISS | EQ | 29-Dec-2023 | 78.40 | 78.50 | 79.15 | 77.00 | 77.80 | 77.85 | 78.39 | 3767442 | 2953.39 | 11076 | 1383834 | 36.73 |
EDUCOMP | BZ | 29-Dec-2023 | 3.75 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 14879 | 0.55 | 29 | - | - |
EFACTOR | SM | 29-Dec-2023 | 162.00 | 162.10 | 162.10 | 158.50 | 158.50 | 158.50 | 160.05 | 36800 | 58.90 | 14 | 36800 | 100.00 |
EFORCE | ST | 29-Dec-2023 | 110.25 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 200400 | 231.96 | 131 | 200400 | 100.00 |
EGOLD | EQ | 29-Dec-2023 | 65.25 | 65.65 | 65.65 | 64.20 | 65.05 | 65.00 | 64.45 | 10911 | 7.03 | 60 | 806 | 7.39 |
EICHERMOT | EQ | 29-Dec-2023 | 4091.90 | 4099.95 | 4178.00 | 4094.00 | 4132.00 | 4143.50 | 4127.17 | 673952 | 27815.15 | 73437 | 263443 | 39.09 |
EIDPARRY | EQ | 29-Dec-2023 | 570.15 | 569.80 | 574.50 | 554.50 | 557.00 | 556.90 | 566.03 | 674053 | 3815.32 | 19885 | 346641 | 51.43 |
EIFFL | EQ | 29-Dec-2023 | 156.90 | 159.80 | 159.80 | 150.05 | 157.95 | 158.30 | 154.75 | 44863 | 69.42 | 1016 | 29253 | 65.21 |
EIHAHOTELS | EQ | 29-Dec-2023 | 455.85 | 455.85 | 465.95 | 445.00 | 463.00 | 461.95 | 459.64 | 32333 | 148.62 | 2415 | 16604 | 51.35 |
EIHOTEL | EQ | 29-Dec-2023 | 243.20 | 243.20 | 250.50 | 243.00 | 248.80 | 249.50 | 248.09 | 1250619 | 3102.71 | 17721 | 749152 | 59.90 |
EIMCOELECO | BE | 29-Dec-2023 | 1617.20 | 1617.00 | 1644.95 | 1580.00 | 1605.00 | 1599.95 | 1599.83 | 5125 | 81.99 | 323 | - | - |
EKC | EQ | 29-Dec-2023 | 130.10 | 130.50 | 131.20 | 126.20 | 127.00 | 127.05 | 127.81 | 593413 | 758.44 | 7664 | 342716 | 57.75 |
ELDEHSG | EQ | 29-Dec-2023 | 725.55 | 739.00 | 739.00 | 721.90 | 725.00 | 725.10 | 728.95 | 1678 | 12.23 | 246 | 1092 | 65.08 |
ELECON | EQ | 29-Dec-2023 | 937.55 | 937.55 | 968.00 | 922.00 | 928.50 | 926.95 | 945.73 | 514359 | 4864.46 | 23318 | 150651 | 29.29 |
ELECTCAST | EQ | 29-Dec-2023 | 112.40 | 113.10 | 113.30 | 109.90 | 111.60 | 110.70 | 111.23 | 2200523 | 2447.67 | 10996 | 1327862 | 60.34 |
ELECTHERM | BE | 29-Dec-2023 | 235.35 | 230.65 | 240.05 | 230.65 | 240.05 | 240.05 | 233.43 | 12053 | 28.14 | 133 | - | - |
ELGIEQUIP | EQ | 29-Dec-2023 | 528.85 | 528.85 | 548.00 | 526.15 | 544.90 | 544.55 | 543.72 | 349568 | 1900.68 | 13982 | 160175 | 45.82 |
ELGIRUBCO | BE | 29-Dec-2023 | 59.00 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 29734 | 17.20 | 94 | - | - |
ELIN | EQ | 29-Dec-2023 | 149.20 | 149.20 | 149.90 | 147.65 | 147.75 | 147.85 | 148.15 | 86497 | 128.15 | 3248 | 51030 | 59.00 |
EMAMILTD | EQ | 29-Dec-2023 | 533.00 | 533.00 | 575.00 | 526.85 | 562.00 | 563.75 | 558.60 | 4641172 | 25925.60 | 116390 | 1804193 | 38.87 |
EMAMIPAP | EQ | 29-Dec-2023 | 119.95 | 120.00 | 121.45 | 118.00 | 120.00 | 118.85 | 119.63 | 69988 | 83.72 | 1416 | 47426 | 67.76 |
EMAMIREAL | BE | 29-Dec-2023 | 111.75 | 112.85 | 112.85 | 107.65 | 109.40 | 109.20 | 109.24 | 71114 | 77.68 | 657 | - | - |
EMBASSY | RR | 29-Dec-2023 | 324.83 | 325.49 | 329.24 | 322.25 | 323.50 | 324.65 | 324.89 | 1882095 | 6114.69 | 27144 | 1730687 | 91.96 |
EMIL | EQ | 29-Dec-2023 | 200.85 | 199.90 | 205.90 | 198.70 | 205.10 | 204.40 | 202.20 | 318687 | 644.39 | 4872 | 195509 | 61.35 |
EMKAY | BE | 29-Dec-2023 | 141.40 | 142.20 | 147.50 | 138.00 | 142.05 | 142.05 | 144.37 | 78095 | 112.74 | 486 | - | - |
EMKAYTOOLS | SM | 29-Dec-2023 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 300 | 2.08 | 1 | 300 | 100.00 |
EMMBI | EQ | 29-Dec-2023 | 100.65 | 102.60 | 105.50 | 100.60 | 103.65 | 104.05 | 103.47 | 69376 | 71.78 | 1162 | 51082 | 73.63 |
EMSLIMITED | EQ | 29-Dec-2023 | 433.90 | 435.00 | 437.95 | 419.05 | 424.00 | 424.40 | 425.04 | 512279 | 2177.40 | 14429 | 322368 | 62.93 |
EMUDHRA | EQ | 29-Dec-2023 | 442.80 | 443.00 | 461.00 | 439.65 | 452.50 | 451.50 | 447.45 | 164208 | 734.75 | 8459 | 110041 | 67.01 |
ENDURANCE | EQ | 29-Dec-2023 | 1870.45 | 1870.45 | 1948.00 | 1870.00 | 1920.00 | 1933.20 | 1905.76 | 523713 | 9980.71 | 48111 | 307512 | 58.72 |
ENERGYDEV | BE | 29-Dec-2023 | 27.15 | 28.00 | 28.30 | 26.15 | 26.90 | 26.70 | 27.59 | 230244 | 63.52 | 859 | - | - |
ENGINERSIN | EQ | 29-Dec-2023 | 172.50 | 174.30 | 177.35 | 169.20 | 171.25 | 171.45 | 172.56 | 10392673 | 17933.74 | 59553 | 3444691 | 33.15 |
ENIL | EQ | 29-Dec-2023 | 183.15 | 183.20 | 184.50 | 181.60 | 183.45 | 182.55 | 182.62 | 33936 | 61.97 | 1884 | 17967 | 52.94 |
EPIGRAL | EQ | 29-Dec-2023 | 960.60 | 970.00 | 983.00 | 955.05 | 981.00 | 977.05 | 973.86 | 112036 | 1091.08 | 12326 | 53400 | 47.66 |
EPL | EQ | 29-Dec-2023 | 197.20 | 197.75 | 202.90 | 196.20 | 201.10 | 201.90 | 200.32 | 750029 | 1502.48 | 12918 | 459495 | 61.26 |
EQUIPPP | BE | 29-Dec-2023 | 26.70 | 27.30 | 27.40 | 26.30 | 27.10 | 27.00 | 26.98 | 64447 | 17.39 | 120 | - | - |
EQUITASBNK | EQ | 29-Dec-2023 | 106.75 | 108.10 | 108.10 | 104.85 | 105.20 | 105.50 | 105.60 | 3256738 | 3439.14 | 22217 | 1544406 | 47.42 |
ERIS | EQ | 29-Dec-2023 | 908.50 | 908.50 | 917.00 | 900.65 | 912.00 | 910.00 | 911.03 | 175987 | 1603.29 | 5724 | 142369 | 80.90 |
EROSMEDIA | EQ | 29-Dec-2023 | 22.80 | 22.80 | 25.00 | 22.55 | 24.25 | 24.10 | 24.27 | 1966734 | 477.34 | 5119 | 885040 | 45.00 |
ESABINDIA | EQ | 29-Dec-2023 | 5882.60 | 5858.00 | 5968.40 | 5851.00 | 5899.80 | 5881.75 | 5902.18 | 6020 | 355.31 | 1263 | 2963 | 49.22 |
ESAFSFB | EQ | 29-Dec-2023 | 68.85 | 69.30 | 69.75 | 68.40 | 68.70 | 68.70 | 68.92 | 1116464 | 769.44 | 5440 | 722567 | 64.72 |
ESCORTS | EQ | 29-Dec-2023 | 2959.30 | 2970.00 | 3027.25 | 2931.00 | 2988.60 | 2983.10 | 2995.11 | 276647 | 8285.88 | 22566 | 83163 | 30.06 |
ESFL | SM | 29-Dec-2023 | 200.70 | 200.05 | 207.95 | 200.00 | 206.00 | 207.25 | 203.38 | 57600 | 117.14 | 47 | 42000 | 72.92 |
ESG | EQ | 29-Dec-2023 | 35.77 | 35.85 | 35.85 | 35.61 | 35.72 | 35.79 | 35.66 | 59723 | 21.30 | 158 | 54288 | 90.90 |
ESILVER | EQ | 29-Dec-2023 | 76.82 | 76.68 | 76.68 | 75.60 | 75.97 | 75.60 | 75.71 | 42553 | 32.22 | 121 | 40394 | 94.93 |
ESSARSHPNG | EQ | 29-Dec-2023 | 30.50 | 30.50 | 32.00 | 29.65 | 32.00 | 32.00 | 31.52 | 880358 | 277.51 | 1874 | 461708 | 52.45 |
ESSENTIA | EQ | 29-Dec-2023 | 7.05 | 7.15 | 7.20 | 6.85 | 7.00 | 7.00 | 6.96 | 11467270 | 798.15 | 8104 | 7923157 | 69.09 |
ESTER | EQ | 29-Dec-2023 | 88.00 | 88.90 | 89.30 | 87.75 | 88.20 | 88.80 | 88.62 | 81735 | 72.43 | 925 | 52725 | 64.51 |
ETHOSLTD | EQ | 29-Dec-2023 | 2001.95 | 2022.00 | 2179.80 | 2012.40 | 2088.00 | 2088.75 | 2110.68 | 251326 | 5304.69 | 27343 | 83873 | 33.37 |
EUROBOND | SM | 29-Dec-2023 | 191.00 | 190.95 | 191.90 | 188.00 | 191.90 | 191.90 | 190.94 | 6000 | 11.46 | 6 | 6000 | 100.00 |
EUROTEXIND | EQ | 29-Dec-2023 | 12.00 | 12.00 | 12.30 | 11.40 | 11.90 | 11.80 | 11.61 | 16219 | 1.88 | 133 | 14208 | 87.60 |
EVEREADY | EQ | 29-Dec-2023 | 341.55 | 346.00 | 348.30 | 342.55 | 347.00 | 346.15 | 345.36 | 119780 | 413.67 | 7654 | 57138 | 47.70 |
EVERESTIND | EQ | 29-Dec-2023 | 1286.00 | 1295.05 | 1450.95 | 1265.00 | 1372.00 | 1375.80 | 1367.72 | 159312 | 2178.94 | 14514 | 40829 | 25.63 |
EXCEL | BE | 29-Dec-2023 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1244457 | 4.98 | 667 | - | - |
EXCELINDUS | EQ | 29-Dec-2023 | 913.10 | 913.10 | 916.45 | 903.15 | 906.50 | 907.95 | 909.18 | 6701 | 60.92 | 1001 | 3730 | 55.66 |
EXIDEIND | EQ | 29-Dec-2023 | 307.60 | 308.70 | 324.25 | 306.00 | 317.30 | 317.85 | 317.29 | 9953048 | 31579.57 | 88724 | 2462375 | 24.74 |
EXPLEOSOL | EQ | 29-Dec-2023 | 1310.75 | 1310.75 | 1314.95 | 1292.75 | 1297.45 | 1298.95 | 1301.13 | 17518 | 227.93 | 2577 | 10862 | 62.00 |
EXXARO | EQ | 29-Dec-2023 | 115.55 | 116.10 | 116.25 | 114.75 | 115.80 | 115.50 | 115.50 | 43340 | 50.06 | 767 | 23801 | 54.92 |
FACT | EQ | 29-Dec-2023 | 808.65 | 812.85 | 820.50 | 802.00 | 805.25 | 805.80 | 808.93 | 554922 | 4488.93 | 19541 | 158264 | 28.52 |
FAIRCHEMOR | EQ | 29-Dec-2023 | 1237.25 | 1237.95 | 1275.00 | 1225.00 | 1246.90 | 1263.15 | 1253.32 | 48318 | 605.58 | 5978 | 30230 | 62.56 |
FAZE3Q | EQ | 29-Dec-2023 | 444.55 | 444.70 | 449.00 | 440.00 | 442.00 | 445.25 | 442.68 | 10418 | 46.12 | 1048 | 5827 | 55.93 |
FCL | EQ | 29-Dec-2023 | 369.35 | 369.35 | 371.20 | 360.10 | 361.85 | 361.30 | 363.69 | 317330 | 1154.08 | 10246 | 165523 | 52.16 |
FCONSUMER | BE | 29-Dec-2023 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1393536 | 11.85 | 882 | - | - |
FCSSOFT | EQ | 29-Dec-2023 | 4.30 | 4.30 | 4.30 | 4.10 | 4.15 | 4.15 | 4.17 | 6605539 | 275.52 | 6781 | 4615066 | 69.87 |
FDC | EQ | 29-Dec-2023 | 393.05 | 394.40 | 397.45 | 391.05 | 396.00 | 396.45 | 394.36 | 113390 | 447.16 | 5116 | 64089 | 56.52 |
FEDERALBNK | EQ | 29-Dec-2023 | 155.50 | 158.50 | 159.00 | 154.90 | 156.45 | 156.15 | 156.46 | 13041199 | 20403.78 | 55620 | 5646810 | 43.30 |
FEDFINA | EQ | 29-Dec-2023 | 138.60 | 138.95 | 138.95 | 135.50 | 135.75 | 136.15 | 136.92 | 1366932 | 1871.60 | 14929 | 971269 | 71.05 |
FELIX | SM | 29-Dec-2023 | 238.65 | 250.25 | 250.55 | 247.95 | 250.55 | 250.55 | 249.78 | 22000 | 54.95 | 22 | 15000 | 68.18 |
FIBERWEB | EQ | 29-Dec-2023 | 33.55 | 34.05 | 35.00 | 33.05 | 33.45 | 33.60 | 33.89 | 145885 | 49.44 | 986 | 44365 | 30.41 |
FIDEL | SM | 29-Dec-2023 | 113.00 | 110.00 | 110.95 | 107.50 | 110.00 | 110.45 | 109.19 | 5000 | 5.46 | 5 | 4000 | 80.00 |
FIEMIND | EQ | 29-Dec-2023 | 2098.20 | 2098.20 | 2149.60 | 2050.00 | 2100.00 | 2097.75 | 2116.86 | 55272 | 1170.03 | 7891 | 24602 | 44.51 |
FILATEX | EQ | 29-Dec-2023 | 48.10 | 48.45 | 50.50 | 44.95 | 49.10 | 49.15 | 47.92 | 1244505 | 596.35 | 4883 | 416658 | 33.48 |
FINCABLES | EQ | 29-Dec-2023 | 1061.00 | 1055.00 | 1071.00 | 1045.00 | 1070.00 | 1069.15 | 1059.61 | 332110 | 3519.08 | 13611 | 215669 | 64.94 |
FINEORG | EQ | 29-Dec-2023 | 5056.15 | 4998.00 | 5065.05 | 4953.00 | 4984.90 | 4978.25 | 4992.28 | 47303 | 2361.50 | 10258 | 18580 | 39.28 |
FINIETF | EQ | 29-Dec-2023 | 22.27 | 22.27 | 22.38 | 22.22 | 22.37 | 22.33 | 22.29 | 387717 | 86.44 | 421 | 91617 | 23.63 |
FINOPB | EQ | 29-Dec-2023 | 258.05 | 260.00 | 262.35 | 258.10 | 260.00 | 260.95 | 260.08 | 113538 | 295.28 | 3843 | 67392 | 59.36 |
FINPIPE | EQ | 29-Dec-2023 | 207.85 | 208.85 | 214.50 | 208.50 | 210.15 | 211.00 | 211.64 | 805467 | 1704.67 | 13834 | 353167 | 43.85 |
FIVESTAR | EQ | 29-Dec-2023 | 727.10 | 732.00 | 736.20 | 726.05 | 735.60 | 734.90 | 732.10 | 309011 | 2262.28 | 13970 | 201125 | 65.09 |
FLAIR | EQ | 29-Dec-2023 | 355.80 | 357.00 | 357.50 | 346.15 | 348.00 | 348.65 | 352.17 | 583593 | 2055.22 | 9771 | 410779 | 70.39 |
FLEXITUFF | EQ | 29-Dec-2023 | 52.15 | 53.75 | 54.75 | 51.00 | 51.25 | 51.55 | 52.28 | 21629 | 11.31 | 242 | 17775 | 82.18 |
FLFL | BZ | 29-Dec-2023 | 2.90 | 2.90 | 3.00 | 2.85 | 2.95 | 2.90 | 2.95 | 401079 | 11.82 | 229 | - | - |
FLUOROCHEM | EQ | 29-Dec-2023 | 3586.45 | 3629.95 | 3730.00 | 3613.20 | 3700.00 | 3699.25 | 3682.19 | 262977 | 9683.32 | 19326 | 129477 | 49.24 |
FMCGIETF | EQ | 29-Dec-2023 | 583.45 | 586.00 | 597.57 | 583.00 | 587.82 | 588.30 | 587.56 | 30650 | 180.09 | 582 | 12840 | 41.89 |
FMGOETZE | EQ | 29-Dec-2023 | 361.40 | 364.95 | 364.95 | 358.00 | 360.90 | 360.65 | 360.64 | 81283 | 293.14 | 4623 | 46966 | 57.78 |
FMNL | EQ | 29-Dec-2023 | 6.10 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | 6.14 | 45922 | 2.82 | 336 | 36926 | 80.41 |
FOCE | SM | 29-Dec-2023 | 819.00 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 200 | 1.63 | 1 | 200 | 100.00 |
FOCUS | EQ | 29-Dec-2023 | 177.10 | 177.10 | 180.00 | 174.00 | 177.20 | 176.85 | 176.82 | 138134 | 244.24 | 4445 | 77219 | 55.90 |
FOODSIN | EQ | 29-Dec-2023 | 161.25 | 162.00 | 163.00 | 159.10 | 160.00 | 160.05 | 160.74 | 173128 | 278.28 | 5468 | 102594 | 59.26 |
FORTIS | EQ | 29-Dec-2023 | 405.30 | 405.50 | 423.00 | 398.50 | 419.05 | 419.20 | 414.25 | 2396214 | 9926.26 | 43553 | 1499655 | 62.58 |
FOSECOIND | EQ | 29-Dec-2023 | 3828.60 | 3828.60 | 3874.45 | 3781.00 | 3845.00 | 3832.55 | 3829.53 | 3529 | 135.14 | 932 | 1611 | 45.65 |
FRETAIL | BZ | 29-Dec-2023 | 3.60 | 3.75 | 3.75 | 3.45 | 3.75 | 3.75 | 3.65 | 4393776 | 160.23 | 2504 | - | - |
FROG | SM | 29-Dec-2023 | 173.00 | 174.90 | 174.90 | 171.00 | 174.25 | 174.05 | 172.51 | 21200 | 36.57 | 51 | 16000 | 75.47 |
FSC | BZ | 29-Dec-2023 | 11.15 | 11.15 | 11.70 | 11.00 | 11.00 | 11.05 | 11.27 | 17863 | 2.01 | 84 | - | - |
FSL | EQ | 29-Dec-2023 | 185.10 | 185.00 | 186.85 | 182.90 | 184.75 | 184.85 | 185.03 | 956353 | 1769.58 | 10826 | 533021 | 55.73 |
FUSION | EQ | 29-Dec-2023 | 564.90 | 567.00 | 579.95 | 561.50 | 575.80 | 576.40 | 567.94 | 704786 | 4002.74 | 26255 | 463809 | 65.81 |
GABRIEL | EQ | 29-Dec-2023 | 395.95 | 393.40 | 396.85 | 390.00 | 394.40 | 393.10 | 393.17 | 241574 | 949.81 | 11516 | 150234 | 62.19 |
GAEL | EQ | 29-Dec-2023 | 360.75 | 363.30 | 370.00 | 359.05 | 367.50 | 367.05 | 365.02 | 281952 | 1029.18 | 10548 | 87806 | 31.14 |
GAIL | EQ | 29-Dec-2023 | 157.10 | 159.75 | 164.30 | 158.05 | 162.20 | 162.10 | 161.81 | 57370272 | 92830.35 | 225654 | 14647650 | 25.53 |
GALAXYSURF | EQ | 29-Dec-2023 | 2745.45 | 2759.15 | 2796.00 | 2733.10 | 2765.00 | 2775.75 | 2776.28 | 16991 | 471.72 | 3728 | 8448 | 49.72 |
GALLANTT | EQ | 29-Dec-2023 | 182.45 | 183.00 | 187.80 | 178.00 | 179.00 | 179.80 | 182.02 | 556651 | 1013.24 | 6806 | 233271 | 41.91 |
GANDHAR | EQ | 29-Dec-2023 | 272.85 | 273.35 | 275.85 | 270.50 | 272.75 | 272.95 | 273.27 | 774226 | 2115.70 | 14677 | 287956 | 37.19 |
GANDHITUBE | EQ | 29-Dec-2023 | 728.75 | 728.75 | 736.95 | 725.00 | 729.00 | 728.95 | 730.58 | 10248 | 74.87 | 1169 | 4497 | 43.88 |
GANECOS | EQ | 29-Dec-2023 | 972.60 | 973.95 | 989.95 | 965.30 | 982.00 | 980.45 | 978.54 | 32767 | 320.64 | 4479 | 20290 | 61.92 |
GANESHBE | EQ | 29-Dec-2023 | 161.60 | 161.00 | 164.55 | 160.10 | 161.45 | 161.40 | 162.61 | 207979 | 338.18 | 5942 | 98276 | 47.25 |
GANESHHOUC | EQ | 29-Dec-2023 | 390.75 | 392.95 | 419.90 | 390.50 | 416.00 | 416.55 | 410.63 | 254574 | 1045.36 | 15347 | 126802 | 49.81 |
GANGAFORGE | BE | 29-Dec-2023 | 6.35 | 6.40 | 6.45 | 6.25 | 6.40 | 6.35 | 6.33 | 1593358 | 100.89 | 1992 | - | - |
GANGESSECU | EQ | 29-Dec-2023 | 125.60 | 125.00 | 126.90 | 123.90 | 124.00 | 124.05 | 124.28 | 5501 | 6.84 | 280 | 4485 | 81.53 |
GARFIBRES | EQ | 29-Dec-2023 | 3380.60 | 3340.00 | 3397.55 | 3340.00 | 3342.00 | 3366.00 | 3364.29 | 18045 | 607.09 | 2818 | 12839 | 71.15 |
GATECH | BE | 29-Dec-2023 | 1.65 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 109282 | 1.86 | 15 | - | - |
GATECHDVR | EQ | 29-Dec-2023 | 9.05 | 9.15 | 9.35 | 8.65 | 8.65 | 8.80 | 8.97 | 139204 | 12.48 | 398 | 92313 | 66.31 |
GATEWAY | EQ | 29-Dec-2023 | 101.45 | 102.00 | 105.05 | 101.75 | 103.80 | 103.80 | 104.02 | 1402130 | 1458.43 | 13279 | 650733 | 46.41 |
GEECEE | EQ | 29-Dec-2023 | 229.50 | 227.60 | 235.00 | 227.10 | 228.50 | 228.70 | 230.16 | 12459 | 28.68 | 748 | 6273 | 50.35 |
GEEKAYWIRE | BE | 29-Dec-2023 | 90.20 | 88.40 | 91.00 | 88.40 | 91.00 | 91.00 | 89.08 | 42405 | 37.78 | 382 | - | - |
GENCON | BE | 29-Dec-2023 | 41.90 | 42.75 | 42.75 | 41.00 | 42.50 | 42.40 | 41.28 | 311012 | 128.38 | 182 | - | - |
GENESYS | EQ | 29-Dec-2023 | 414.35 | 415.30 | 421.50 | 408.50 | 409.55 | 410.00 | 413.16 | 65191 | 269.35 | 1370 | 45630 | 69.99 |
GENSOL | BE | 29-Dec-2023 | 806.60 | 833.00 | 846.90 | 826.00 | 846.70 | 845.55 | 837.47 | 128757 | 1078.30 | 3165 | - | - |
GENUSPAPER | EQ | 29-Dec-2023 | 19.10 | 19.10 | 19.30 | 19.00 | 19.20 | 19.25 | 19.17 | 438548 | 84.07 | 1536 | 176924 | 40.34 |
GENUSPOWER | EQ | 29-Dec-2023 | 229.35 | 229.95 | 234.00 | 228.90 | 231.40 | 232.00 | 231.71 | 306438 | 710.04 | 4125 | 177510 | 57.93 |
GEOJITFSL | EQ | 29-Dec-2023 | 77.90 | 78.00 | 79.40 | 77.10 | 78.55 | 78.20 | 78.16 | 964814 | 754.14 | 4975 | 388045 | 40.22 |
GEPIL | EQ | 29-Dec-2023 | 228.60 | 229.95 | 232.00 | 224.80 | 228.80 | 227.50 | 228.37 | 532118 | 1215.19 | 10468 | 177268 | 33.31 |
GESHIP | EQ | 29-Dec-2023 | 974.55 | 970.00 | 995.00 | 958.25 | 976.00 | 976.80 | 977.02 | 515223 | 5033.85 | 24972 | 211505 | 41.05 |
GET&D | BE | 29-Dec-2023 | 479.40 | 503.35 | 503.35 | 487.50 | 503.35 | 503.35 | 500.28 | 62557 | 312.96 | 1038 | - | - |
GFLLIMITED | EQ | 29-Dec-2023 | 97.20 | 97.50 | 99.00 | 96.45 | 97.50 | 97.20 | 97.69 | 99646 | 97.35 | 1403 | 72836 | 73.09 |
GHCL | EQ | 29-Dec-2023 | 560.00 | 560.00 | 587.00 | 559.20 | 587.00 | 581.00 | 574.47 | 391668 | 2250.00 | 14242 | 218210 | 55.71 |
GHCLTEXTIL | EQ | 29-Dec-2023 | 70.60 | 70.95 | 70.95 | 69.50 | 69.70 | 69.65 | 69.73 | 194650 | 135.72 | 1534 | 140410 | 72.13 |
GICHSGFIN | EQ | 29-Dec-2023 | 215.70 | 216.05 | 216.60 | 212.50 | 214.85 | 214.55 | 214.39 | 192242 | 412.14 | 4894 | 97303 | 50.61 |
GICRE | EQ | 29-Dec-2023 | 313.95 | 314.70 | 316.90 | 307.05 | 308.00 | 308.05 | 310.35 | 777015 | 2411.49 | 13083 | 379738 | 48.87 |
GILLANDERS | EQ | 29-Dec-2023 | 112.25 | 111.75 | 113.30 | 110.00 | 110.75 | 111.10 | 111.39 | 16475 | 18.35 | 322 | 10499 | 63.73 |
GILLETTE | EQ | 29-Dec-2023 | 6550.00 | 6500.05 | 6510.00 | 6420.00 | 6500.00 | 6482.75 | 6464.04 | 22772 | 1471.99 | 6534 | 7219 | 31.70 |
GILT5YBEES | EQ | 29-Dec-2023 | 54.23 | 54.24 | 54.34 | 54.17 | 54.34 | 54.32 | 54.30 | 126072 | 68.45 | 505 | 110323 | 87.51 |
GINNIFILA | EQ | 29-Dec-2023 | 29.00 | 28.90 | 29.50 | 28.55 | 29.10 | 28.80 | 29.13 | 97558 | 28.42 | 441 | 75068 | 76.95 |
GIPCL | EQ | 29-Dec-2023 | 177.00 | 177.45 | 178.45 | 171.80 | 174.90 | 174.20 | 175.18 | 699715 | 1225.76 | 11571 | 295750 | 42.27 |
GIRIRAJ | ST | 29-Dec-2023 | 416.75 | 437.55 | 437.55 | 437.55 | 437.55 | 437.55 | 437.55 | 11000 | 48.13 | 7 | 11000 | 100.00 |
GKWLIMITED | BE | 29-Dec-2023 | 1492.05 | 1499.65 | 1517.00 | 1472.50 | 1472.50 | 1472.50 | 1488.77 | 101 | 1.50 | 26 | - | - |
GLAND | EQ | 29-Dec-2023 | 1935.35 | 1941.90 | 1944.00 | 1910.05 | 1924.00 | 1924.50 | 1924.44 | 147405 | 2836.72 | 13421 | 73516 | 49.87 |
GLAXO | EQ | 29-Dec-2023 | 1849.55 | 1853.00 | 1959.00 | 1846.75 | 1905.90 | 1898.15 | 1910.80 | 619830 | 11843.74 | 32445 | 316192 | 51.01 |
GLENMARK | EQ | 29-Dec-2023 | 855.40 | 857.00 | 859.00 | 848.05 | 852.00 | 853.95 | 852.82 | 468147 | 3992.45 | 14311 | 216570 | 46.26 |
GLFL | EQ | 29-Dec-2023 | 4.75 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 4.79 | 5945 | 0.28 | 25 | 4943 | 83.15 |
GLOBAL | EQ | 29-Dec-2023 | 306.25 | 309.75 | 309.75 | 298.15 | 303.00 | 300.15 | 303.43 | 78534 | 238.30 | 5129 | 42431 | 54.03 |
GLOBALPET | SM | 29-Dec-2023 | 94.90 | 96.00 | 96.00 | 91.60 | 94.00 | 94.00 | 93.55 | 12000 | 11.23 | 8 | 7500 | 62.50 |
GLOBALVECT | EQ | 29-Dec-2023 | 125.00 | 127.50 | 134.40 | 120.30 | 130.00 | 131.15 | 129.89 | 553125 | 718.45 | 6257 | 268018 | 48.46 |
GLOBE | BE | 29-Dec-2023 | 3.90 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | 3.93 | 329626 | 12.95 | 437 | - | - |
GLOBUSSPR | EQ | 29-Dec-2023 | 862.40 | 865.05 | 879.50 | 860.00 | 873.00 | 873.40 | 872.30 | 144206 | 1257.91 | 9148 | 70999 | 49.23 |
GLS | EQ | 29-Dec-2023 | 654.70 | 654.00 | 658.95 | 647.00 | 657.10 | 657.05 | 654.38 | 61583 | 402.99 | 3234 | 40215 | 65.30 |
GMBREW | EQ | 29-Dec-2023 | 703.40 | 705.60 | 709.90 | 696.10 | 707.85 | 705.50 | 704.07 | 50758 | 357.37 | 5230 | 23501 | 46.30 |
GMDCLTD | EQ | 29-Dec-2023 | 409.90 | 410.75 | 414.25 | 405.00 | 407.00 | 407.00 | 408.48 | 2641585 | 10790.37 | 25468 | 869880 | 32.93 |
GMMPFAUDLR | EQ | 29-Dec-2023 | 1639.65 | 1649.00 | 1649.00 | 1594.25 | 1610.00 | 1611.90 | 1621.98 | 230612 | 3740.48 | 15972 | 114969 | 49.85 |
GMRINFRA | EQ | 29-Dec-2023 | 76.30 | 76.30 | 81.50 | 75.70 | 80.60 | 80.55 | 79.23 | 78284106 | 62021.56 | 113065 | 24445350 | 31.23 |
GMRP&UI | EQ | 29-Dec-2023 | 54.75 | 55.30 | 57.25 | 53.05 | 56.10 | 56.15 | 55.77 | 11818564 | 6591.18 | 17956 | 4569584 | 38.66 |
GNA | EQ | 29-Dec-2023 | 447.25 | 450.00 | 450.45 | 442.30 | 445.80 | 445.10 | 444.92 | 88021 | 391.63 | 4714 | 53033 | 60.25 |
GNFC | EQ | 29-Dec-2023 | 748.75 | 749.00 | 759.65 | 738.15 | 752.00 | 752.75 | 751.21 | 951798 | 7149.97 | 24047 | 343927 | 36.13 |
GOACARBON | EQ | 29-Dec-2023 | 580.35 | 583.30 | 583.95 | 567.95 | 572.00 | 571.80 | 574.16 | 82128 | 471.55 | 5897 | 32681 | 39.79 |
GOCLCORP | EQ | 29-Dec-2023 | 511.45 | 512.45 | 521.20 | 506.25 | 515.35 | 518.50 | 512.48 | 52202 | 267.53 | 4700 | 24122 | 46.21 |
GOCOLORS | EQ | 29-Dec-2023 | 1290.80 | 1240.05 | 1266.15 | 1200.05 | 1245.00 | 1251.70 | 1227.97 | 674887 | 8287.43 | 53920 | 236107 | 34.98 |
GODFRYPHLP | EQ | 29-Dec-2023 | 2093.45 | 2097.95 | 2117.90 | 2081.95 | 2108.00 | 2108.85 | 2104.65 | 30775 | 647.71 | 4645 | 15303 | 49.73 |
GODHA | BE | 29-Dec-2023 | 0.70 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | 0.66 | 32365009 | 213.12 | 5866 | - | - |
GODREJAGRO | EQ | 29-Dec-2023 | 544.60 | 544.60 | 572.35 | 543.00 | 556.15 | 557.45 | 564.69 | 643611 | 3634.43 | 25583 | 253137 | 39.33 |
GODREJCP | EQ | 29-Dec-2023 | 1112.50 | 1113.45 | 1138.80 | 1108.00 | 1129.00 | 1131.20 | 1128.85 | 1158127 | 13073.49 | 57421 | 722953 | 62.42 |
GODREJIND | EQ | 29-Dec-2023 | 705.00 | 712.05 | 765.60 | 712.00 | 749.50 | 744.45 | 748.61 | 3210265 | 24032.23 | 108831 | 373487 | 11.63 |
GODREJPROP | EQ | 29-Dec-2023 | 1996.75 | 1991.00 | 2018.45 | 1981.05 | 2007.00 | 2013.35 | 2003.68 | 640521 | 12834.00 | 35881 | 361242 | 56.40 |
GOKEX | EQ | 29-Dec-2023 | 828.10 | 829.60 | 845.45 | 813.00 | 830.00 | 825.90 | 828.09 | 384147 | 3181.07 | 35474 | 148839 | 38.75 |
GOKUL | EQ | 29-Dec-2023 | 47.95 | 49.70 | 55.00 | 48.15 | 54.50 | 53.95 | 51.83 | 5476337 | 2838.63 | 19994 | 2803784 | 51.20 |
GOKULAGRO | EQ | 29-Dec-2023 | 120.90 | 121.15 | 126.75 | 121.05 | 123.75 | 124.10 | 124.26 | 760986 | 945.62 | 6923 | 431525 | 56.71 |
GOLDBEES | EQ | 29-Dec-2023 | 53.84 | 54.65 | 55.30 | 53.51 | 53.63 | 53.66 | 53.69 | 4379180 | 2351.01 | 27034 | 3709533 | 84.71 |
GOLDENTOBC | BZ | 29-Dec-2023 | 49.75 | 50.95 | 50.95 | 49.00 | 49.60 | 49.60 | 49.94 | 2641 | 1.32 | 39 | - | - |
GOLDETF | EQ | 29-Dec-2023 | 63.60 | 63.60 | 63.75 | 63.30 | 63.50 | 63.48 | 63.53 | 40780 | 25.91 | 319 | 35859 | 87.93 |
GOLDIAM | EQ | 29-Dec-2023 | 170.65 | 170.05 | 172.00 | 168.20 | 170.70 | 170.55 | 169.61 | 332116 | 563.31 | 4089 | 163188 | 49.14 |
GOLDIETF | EQ | 29-Dec-2023 | 55.31 | 56.95 | 56.95 | 55.02 | 55.15 | 55.10 | 55.18 | 400390 | 220.94 | 5156 | 270666 | 67.60 |
GOLDSHARE | EQ | 29-Dec-2023 | 54.00 | 53.95 | 54.15 | 53.55 | 53.95 | 53.85 | 53.92 | 67959 | 36.64 | 758 | 40991 | 60.32 |
GOLDSTAR | ST | 29-Dec-2023 | 16.80 | 17.60 | 17.60 | 16.00 | 16.05 | 16.80 | 16.83 | 405000 | 68.15 | 35 | 405000 | 100.00 |
GOLDTECH | BE | 29-Dec-2023 | 127.40 | 124.85 | 126.10 | 124.85 | 126.10 | 126.10 | 125.42 | 17723 | 22.23 | 72 | - | - |
GOODLUCK | EQ | 29-Dec-2023 | 939.80 | 941.90 | 952.00 | 930.30 | 940.00 | 940.65 | 940.59 | 72106 | 678.22 | 6768 | 32054 | 44.45 |
GOYALALUM | BE | 29-Dec-2023 | 10.00 | 10.10 | 10.10 | 9.85 | 10.00 | 9.90 | 9.93 | 303933 | 30.19 | 863 | - | - |
GOYALSALT | SM | 29-Dec-2023 | 149.65 | 150.90 | 152.50 | 150.90 | 152.50 | 151.50 | 151.48 | 15000 | 22.72 | 5 | 15000 | 100.00 |
GPIL | EQ | 29-Dec-2023 | 746.50 | 747.50 | 765.00 | 738.00 | 758.00 | 756.85 | 754.34 | 620386 | 4679.83 | 20991 | 266157 | 42.90 |
GPPL | EQ | 29-Dec-2023 | 150.40 | 150.85 | 157.50 | 150.15 | 152.70 | 153.05 | 154.73 | 6032817 | 9334.33 | 47224 | 2153424 | 35.70 |
GPTINFRA | BE | 29-Dec-2023 | 164.05 | 164.05 | 165.00 | 164.05 | 165.00 | 165.00 | 164.51 | 285368 | 469.46 | 81 | - | - |
GRANULES | EQ | 29-Dec-2023 | 395.00 | 396.00 | 407.00 | 394.20 | 404.50 | 405.45 | 401.77 | 1802647 | 7242.44 | 21798 | 750254 | 41.62 |
GRAPHISAD | SM | 29-Dec-2023 | 73.05 | 74.00 | 75.50 | 71.75 | 71.80 | 72.30 | 73.17 | 150000 | 109.75 | 123 | 114000 | 76.00 |
GRAPHITE | EQ | 29-Dec-2023 | 552.40 | 554.70 | 559.20 | 545.20 | 549.00 | 550.20 | 551.05 | 933561 | 5144.38 | 18862 | 246263 | 26.38 |
GRASIM | EQ | 29-Dec-2023 | 2139.95 | 2140.30 | 2145.00 | 2115.00 | 2132.45 | 2134.80 | 2125.76 | 648794 | 13791.79 | 41435 | 402777 | 62.08 |
GRAVITA | EQ | 29-Dec-2023 | 1087.95 | 1077.30 | 1108.50 | 1075.10 | 1091.00 | 1096.15 | 1089.87 | 99378 | 1083.09 | 8954 | 55413 | 55.76 |
GREAVESCOT | EQ | 29-Dec-2023 | 147.85 | 147.85 | 154.00 | 145.60 | 152.00 | 151.95 | 151.50 | 4958506 | 7512.08 | 32328 | 2162677 | 43.62 |
GREENCHEF | SM | 29-Dec-2023 | 99.90 | 101.30 | 102.00 | 99.00 | 101.00 | 100.85 | 100.98 | 32000 | 32.31 | 37 | 28800 | 90.00 |
GREENLAM | EQ | 29-Dec-2023 | 540.95 | 542.00 | 547.60 | 530.00 | 535.50 | 533.60 | 536.94 | 52005 | 279.24 | 4785 | 24107 | 46.36 |
GREENPANEL | EQ | 29-Dec-2023 | 418.15 | 415.05 | 433.00 | 414.45 | 428.60 | 428.20 | 426.91 | 978743 | 4178.39 | 40431 | 310353 | 31.71 |
GREENPLY | EQ | 29-Dec-2023 | 237.55 | 238.70 | 241.80 | 234.50 | 236.80 | 238.50 | 238.43 | 556830 | 1327.63 | 12957 | 198892 | 35.72 |
GREENPOWER | EQ | 29-Dec-2023 | 21.45 | 21.45 | 22.05 | 21.40 | 21.80 | 21.80 | 21.77 | 5969780 | 1299.88 | 14870 | 3570564 | 59.81 |
GRINDWELL | EQ | 29-Dec-2023 | 2259.25 | 2259.25 | 2365.00 | 2257.05 | 2318.00 | 2329.10 | 2325.83 | 122172 | 2841.51 | 22943 | 62177 | 50.89 |
GRINFRA | EQ | 29-Dec-2023 | 1153.85 | 1155.00 | 1163.95 | 1136.50 | 1146.00 | 1144.20 | 1147.31 | 51427 | 590.03 | 4801 | 28914 | 56.22 |
GRMOVER | EQ | 29-Dec-2023 | 189.25 | 189.30 | 191.25 | 188.60 | 189.00 | 189.25 | 189.71 | 87061 | 165.16 | 3725 | 39092 | 44.90 |
GROBTEA | EQ | 29-Dec-2023 | 927.05 | 927.40 | 927.40 | 899.75 | 910.50 | 912.55 | 911.39 | 1139 | 10.38 | 195 | 785 | 68.92 |
GRPLTD | EQ | 29-Dec-2023 | 4803.75 | 4947.90 | 4947.90 | 4800.00 | 4800.00 | 4805.00 | 4817.59 | 51 | 2.46 | 24 | 32 | 62.75 |
GRSE | EQ | 29-Dec-2023 | 860.85 | 865.00 | 893.00 | 860.25 | 871.00 | 873.25 | 878.10 | 1448171 | 12716.32 | 44247 | 375047 | 25.90 |
GRWRHITECH | EQ | 29-Dec-2023 | 1417.30 | 1414.85 | 1420.00 | 1395.10 | 1399.00 | 1401.90 | 1406.77 | 10104 | 142.14 | 1806 | 6463 | 63.96 |
GSEC10IETF | EQ | 29-Dec-2023 | 222.38 | 221.90 | 222.40 | 221.75 | 222.40 | 222.40 | 221.77 | 737 | 1.63 | 10 | 722 | 97.96 |
GSEC10YEAR | EQ | 29-Dec-2023 | 25.23 | 25.30 | 25.30 | 24.81 | 25.29 | 25.29 | 25.30 | 800 | 0.20 | 20 | 792 | 99.00 |
GSEC5IETF | EQ | 29-Dec-2023 | 54.61 | 54.99 | 54.99 | 54.01 | 54.72 | 54.70 | 54.70 | 6604 | 3.61 | 23 | 5685 | 86.08 |
GSFC | EQ | 29-Dec-2023 | 245.40 | 246.80 | 246.90 | 238.75 | 241.85 | 241.40 | 242.48 | 4506407 | 10927.07 | 35705 | 1698895 | 37.70 |
GSLSU | EQ | 29-Dec-2023 | 179.85 | 180.70 | 183.70 | 178.50 | 180.00 | 179.95 | 180.91 | 414983 | 750.76 | 7917 | 140075 | 33.75 |
GSPL | EQ | 29-Dec-2023 | 308.60 | 311.00 | 312.25 | 303.00 | 306.00 | 306.00 | 306.74 | 1253834 | 3846.02 | 22846 | 585683 | 46.71 |
GSS | EQ | 29-Dec-2023 | 186.25 | 188.90 | 189.00 | 185.00 | 187.20 | 186.05 | 186.83 | 43021 | 80.37 | 656 | 38748 | 90.07 |
GSTL | ST | 29-Dec-2023 | 84.50 | 82.20 | 84.25 | 81.65 | 84.25 | 84.25 | 82.55 | 7000 | 5.78 | 7 | 7000 | 100.00 |
GTECJAINX | BE | 29-Dec-2023 | 127.90 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | 121.52 | 6718 | 8.16 | 15 | - | - |
GTL | BE | 29-Dec-2023 | 8.80 | 8.90 | 9.00 | 8.70 | 9.00 | 8.90 | 8.86 | 442792 | 39.24 | 1178 | - | - |
GTLINFRA | EQ | 29-Dec-2023 | 1.35 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | 1.31 | 92066002 | 1201.72 | 24401 | 66884144 | 72.65 |
GTPL | EQ | 29-Dec-2023 | 186.15 | 187.40 | 193.50 | 185.90 | 192.00 | 191.10 | 190.59 | 188858 | 359.95 | 7606 | 68536 | 36.29 |
GUFICBIO | EQ | 29-Dec-2023 | 316.65 | 315.90 | 322.25 | 310.20 | 316.15 | 316.45 | 314.82 | 177320 | 558.24 | 7586 | 87323 | 49.25 |
GUJALKALI | EQ | 29-Dec-2023 | 775.10 | 777.45 | 784.55 | 770.00 | 774.50 | 776.75 | 777.15 | 95580 | 742.80 | 7717 | 39977 | 41.83 |
GUJAPOLLO | EQ | 29-Dec-2023 | 268.05 | 268.05 | 268.05 | 244.55 | 262.70 | 260.35 | 258.56 | 128727 | 332.84 | 3315 | 68205 | 52.98 |
GUJGASLTD | EQ | 29-Dec-2023 | 452.15 | 453.55 | 463.00 | 448.55 | 461.40 | 461.50 | 458.04 | 2798265 | 12817.26 | 49155 | 1628172 | 58.19 |
GUJRAFFIA | BE | 29-Dec-2023 | 60.85 | 62.40 | 62.40 | 60.20 | 61.00 | 60.40 | 61.14 | 35733 | 21.85 | 192 | - | - |
GULFOILLUB | EQ | 29-Dec-2023 | 730.90 | 730.90 | 734.15 | 710.95 | 714.50 | 718.45 | 726.27 | 151091 | 1097.32 | 10476 | 85498 | 56.59 |
GULFPETRO | BE | 29-Dec-2023 | 54.65 | 55.60 | 55.60 | 53.20 | 54.90 | 54.80 | 54.34 | 71245 | 38.71 | 448 | - | - |
GULPOLY | EQ | 29-Dec-2023 | 210.75 | 209.10 | 214.80 | 209.05 | 211.85 | 211.45 | 211.01 | 94714 | 199.85 | 3839 | 39693 | 41.91 |
GVKPIL | BE | 29-Dec-2023 | 10.00 | 10.00 | 10.20 | 9.90 | 10.10 | 10.05 | 10.03 | 3895675 | 390.60 | 4669 | - | - |
GVPTECH | BE | 29-Dec-2023 | 10.85 | 10.95 | 11.05 | 10.70 | 10.90 | 10.85 | 10.87 | 124910 | 13.58 | 355 | - | - |
HAL | EQ | 29-Dec-2023 | 2805.80 | 2807.90 | 2830.00 | 2784.00 | 2805.00 | 2804.00 | 2805.72 | 765894 | 21488.84 | 49995 | 295997 | 38.65 |
HAPPSTMNDS | EQ | 29-Dec-2023 | 897.90 | 902.40 | 907.00 | 895.00 | 897.00 | 896.05 | 899.43 | 339983 | 3057.92 | 19569 | 172978 | 50.88 |
HAPPYFORGE | EQ | 29-Dec-2023 | 1019.10 | 1024.95 | 1041.30 | 976.75 | 1030.00 | 1029.25 | 1020.29 | 845242 | 8623.92 | 46812 | 455277 | 53.86 |
HARDWYN | EQ | 29-Dec-2023 | 40.60 | 41.00 | 41.45 | 40.55 | 40.75 | 40.70 | 40.92 | 65178 | 26.67 | 785 | 39156 | 60.08 |
HARIOMPIPE | EQ | 29-Dec-2023 | 630.70 | 630.05 | 639.00 | 622.05 | 626.90 | 625.55 | 629.23 | 63900 | 402.08 | 6176 | 32981 | 51.61 |
HARRMALAYA | BE | 29-Dec-2023 | 182.45 | 180.00 | 180.00 | 173.35 | 174.50 | 173.80 | 174.72 | 58245 | 101.77 | 848 | - | - |
HARSHA | EQ | 29-Dec-2023 | 392.90 | 392.00 | 398.40 | 390.25 | 393.55 | 393.10 | 393.90 | 65113 | 256.48 | 5077 | 25629 | 39.36 |
HATHWAY | EQ | 29-Dec-2023 | 21.25 | 21.30 | 21.40 | 21.00 | 21.20 | 21.20 | 21.21 | 9284040 | 1968.84 | 9692 | 3035796 | 32.70 |
HATSUN | EQ | 29-Dec-2023 | 1100.65 | 1106.20 | 1142.00 | 1101.50 | 1135.00 | 1138.65 | 1129.18 | 56626 | 639.41 | 7087 | 25980 | 45.88 |
HAVELLS | EQ | 29-Dec-2023 | 1366.55 | 1373.00 | 1383.85 | 1361.60 | 1367.75 | 1367.95 | 1372.04 | 551096 | 7561.24 | 31931 | 229784 | 41.70 |
HAVISHA | BE | 29-Dec-2023 | 2.85 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 92999 | 2.74 | 41 | - | - |
HBLPOWER | EQ | 29-Dec-2023 | 445.55 | 445.55 | 447.90 | 433.60 | 437.00 | 436.40 | 439.16 | 1399264 | 6144.99 | 48215 | 664674 | 47.50 |
HBSL | BE | 29-Dec-2023 | 71.00 | 71.00 | 74.00 | 71.00 | 73.95 | 73.80 | 73.09 | 25544 | 18.67 | 193 | - | - |
HCC | EQ | 29-Dec-2023 | 28.40 | 28.50 | 29.05 | 28.30 | 28.65 | 28.60 | 28.64 | 17881285 | 5121.08 | 13419 | 6167780 | 34.49 |
HCG | EQ | 29-Dec-2023 | 365.25 | 367.10 | 367.90 | 362.00 | 364.05 | 365.50 | 364.76 | 55379 | 202.00 | 3867 | 30046 | 54.26 |
HCL-INSYS | EQ | 29-Dec-2023 | 21.00 | 21.00 | 21.35 | 20.15 | 20.40 | 20.30 | 20.68 | 2033666 | 420.63 | 4652 | 1234975 | 60.73 |
HCLTECH | EQ | 29-Dec-2023 | 1472.45 | 1473.95 | 1481.85 | 1457.55 | 1468.00 | 1466.10 | 1466.79 | 1481617 | 21732.24 | 135316 | 898773 | 60.66 |
HDFCAMC | EQ | 29-Dec-2023 | 3213.95 | 3215.00 | 3225.00 | 3189.00 | 3206.45 | 3205.00 | 3203.59 | 290086 | 9293.18 | 15914 | 175964 | 60.66 |
HDFCBANK | EQ | 29-Dec-2023 | 1705.25 | 1697.00 | 1714.90 | 1696.00 | 1708.65 | 1709.25 | 1707.51 | 12505713 | 213536.50 | 264143 | 9195603 | 73.53 |
HDFCBSE500 | EQ | 29-Dec-2023 | 30.61 | 30.69 | 30.89 | 30.57 | 30.58 | 30.66 | 30.74 | 12503 | 3.84 | 279 | 5775 | 46.19 |
HDFCGOLD | EQ | 29-Dec-2023 | 55.27 | 55.36 | 55.36 | 55.06 | 55.26 | 55.28 | 55.25 | 1018709 | 562.83 | 3980 | 813683 | 79.87 |
HDFCGROWTH | EQ | 29-Dec-2023 | 109.37 | 112.10 | 112.10 | 108.55 | 110.25 | 109.75 | 109.55 | 1618 | 1.77 | 79 | 785 | 48.52 |
HDFCLIFE | EQ | 29-Dec-2023 | 648.10 | 648.10 | 649.85 | 643.00 | 646.20 | 646.70 | 646.62 | 1653662 | 10692.86 | 77191 | 953223 | 57.64 |
HDFCLIQUID | EQ | 29-Dec-2023 | 1000.01 | 1000.00 | 1000.01 | 999.99 | 999.99 | 1000.00 | 1000.00 | 2923 | 29.23 | 30 | 2017 | 69.00 |
HDFCLOWVOL | EQ | 29-Dec-2023 | 17.35 | 17.35 | 17.95 | 17.22 | 17.40 | 17.36 | 17.34 | 14152 | 2.45 | 120 | 10750 | 75.96 |
HDFCMID150 | EQ | 29-Dec-2023 | 16.99 | 17.15 | 17.34 | 16.92 | 17.15 | 17.13 | 17.05 | 185499 | 31.63 | 1340 | 121125 | 65.30 |
HDFCMOMENT | EQ | 29-Dec-2023 | 27.51 | 28.19 | 28.19 | 27.00 | 27.39 | 27.40 | 27.25 | 63038 | 17.18 | 401 | 37212 | 59.03 |
HDFCNEXT50 | EQ | 29-Dec-2023 | 53.94 | 53.90 | 54.20 | 52.55 | 53.51 | 53.64 | 53.53 | 31939 | 17.10 | 184 | 8217 | 25.73 |
HDFCNIF100 | EQ | 29-Dec-2023 | 22.10 | 22.40 | 22.40 | 22.11 | 22.16 | 22.16 | 22.21 | 27123 | 6.02 | 207 | 20811 | 76.73 |
HDFCNIFBAN | EQ | 29-Dec-2023 | 491.87 | 491.88 | 491.88 | 487.31 | 490.13 | 489.98 | 489.65 | 1821 | 8.92 | 96 | 1410 | 77.43 |
HDFCNIFIT | EQ | 29-Dec-2023 | 362.54 | 361.49 | 363.88 | 359.11 | 359.11 | 360.74 | 361.39 | 4242 | 15.33 | 69 | 2959 | 69.75 |
HDFCNIFTY | EQ | 29-Dec-2023 | 237.73 | 238.19 | 238.19 | 236.54 | 237.20 | 237.82 | 237.61 | 33671 | 80.01 | 414 | 28409 | 84.37 |
HDFCPVTBAN | EQ | 29-Dec-2023 | 251.00 | 250.77 | 255.69 | 248.68 | 250.01 | 250.17 | 249.43 | 40370 | 100.69 | 950 | 37966 | 94.05 |
HDFCQUAL | EQ | 29-Dec-2023 | 50.97 | 51.25 | 51.25 | 50.34 | 50.74 | 50.68 | 50.71 | 5019 | 2.55 | 122 | 2773 | 55.25 |
HDFCSENSEX | EQ | 29-Dec-2023 | 795.77 | 800.97 | 800.98 | 792.55 | 796.49 | 796.64 | 795.90 | 1007 | 8.01 | 116 | 559 | 55.51 |
HDFCSILVER | EQ | 29-Dec-2023 | 73.47 | 73.47 | 73.47 | 72.23 | 72.29 | 72.28 | 72.48 | 162425 | 117.73 | 1101 | 143635 | 88.43 |
HDFCSML250 | EQ | 29-Dec-2023 | 139.91 | 139.99 | 141.05 | 139.50 | 140.57 | 140.57 | 140.38 | 175658 | 246.58 | 2258 | 129218 | 73.56 |
HDFCVALUE | EQ | 29-Dec-2023 | 117.94 | 118.69 | 118.90 | 117.62 | 118.90 | 118.58 | 118.44 | 4059 | 4.81 | 80 | 3132 | 77.16 |
HEADSUP | EQ | 29-Dec-2023 | 15.95 | 16.00 | 16.20 | 14.80 | 15.25 | 15.40 | 15.81 | 323277 | 51.12 | 1127 | 271459 | 83.97 |
HEALTHIETF | EQ | 29-Dec-2023 | 108.32 | 111.55 | 111.55 | 107.26 | 108.05 | 107.90 | 107.87 | 71876 | 77.53 | 320 | 18342 | 25.52 |
HEALTHY | EQ | 29-Dec-2023 | 10.79 | 10.79 | 10.79 | 10.67 | 10.77 | 10.76 | 10.75 | 293340 | 31.53 | 1100 | 223740 | 76.27 |
HECPROJECT | BE | 29-Dec-2023 | 95.80 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | 4952 | 4.51 | 92 | - | - |
HEG | EQ | 29-Dec-2023 | 1922.10 | 1930.00 | 1964.90 | 1892.45 | 1899.85 | 1908.35 | 1927.12 | 560085 | 10793.49 | 27632 | 161713 | 28.87 |
HEIDELBERG | EQ | 29-Dec-2023 | 231.15 | 232.25 | 234.85 | 231.10 | 234.00 | 232.70 | 232.90 | 245932 | 572.77 | 8860 | 128697 | 52.33 |
HEMIPROP | EQ | 29-Dec-2023 | 154.90 | 155.25 | 156.35 | 151.75 | 152.60 | 153.20 | 153.59 | 876955 | 1346.88 | 11095 | 459701 | 52.42 |
HERANBA | EQ | 29-Dec-2023 | 382.00 | 381.90 | 403.55 | 378.55 | 398.20 | 397.95 | 396.98 | 881472 | 3499.27 | 31315 | 282894 | 32.09 |
HERCULES | EQ | 29-Dec-2023 | 355.20 | 356.50 | 356.50 | 347.80 | 355.00 | 351.25 | 352.04 | 34345 | 120.91 | 3295 | 14753 | 42.96 |
HERITGFOOD | EQ | 29-Dec-2023 | 303.55 | 304.60 | 307.20 | 301.00 | 303.80 | 303.30 | 304.15 | 483412 | 1470.31 | 5583 | 266120 | 55.05 |
HEROMOTOCO | EQ | 29-Dec-2023 | 4173.25 | 4176.00 | 4193.40 | 4111.55 | 4146.00 | 4139.55 | 4153.37 | 383687 | 15935.96 | 35182 | 127244 | 33.16 |
HESTERBIO | EQ | 29-Dec-2023 | 1456.35 | 1456.30 | 1485.00 | 1441.25 | 1460.00 | 1457.90 | 1459.67 | 9318 | 136.01 | 1016 | 5829 | 62.56 |
HEUBACHIND | EQ | 29-Dec-2023 | 598.00 | 601.00 | 601.00 | 588.00 | 589.30 | 589.40 | 592.30 | 30487 | 180.57 | 3280 | 16173 | 53.05 |
HEXATRADEX | EQ | 29-Dec-2023 | 155.30 | 154.85 | 155.90 | 152.50 | 154.50 | 153.85 | 153.77 | 4557 | 7.01 | 213 | 3141 | 68.93 |
HFCL | EQ | 29-Dec-2023 | 82.75 | 83.00 | 84.75 | 81.70 | 84.10 | 84.15 | 83.28 | 24134427 | 20099.76 | 54855 | 8034755 | 33.29 |
HGINFRA | EQ | 29-Dec-2023 | 847.80 | 849.45 | 852.50 | 842.25 | 846.95 | 847.55 | 847.99 | 97650 | 828.07 | 8126 | 55223 | 56.55 |
HGS | EQ | 29-Dec-2023 | 986.00 | 985.05 | 999.80 | 980.00 | 989.00 | 989.60 | 991.31 | 17223 | 170.73 | 1784 | 9940 | 57.71 |
HIGREEN | SM | 29-Dec-2023 | 169.40 | 169.40 | 176.45 | 156.90 | 161.00 | 160.45 | 163.57 | 355200 | 581.01 | 204 | 224000 | 63.06 |
HIKAL | EQ | 29-Dec-2023 | 308.50 | 309.00 | 309.60 | 302.30 | 303.95 | 303.95 | 305.43 | 211576 | 646.21 | 7187 | 115633 | 54.65 |
HIL | EQ | 29-Dec-2023 | 2857.90 | 2878.70 | 2878.70 | 2800.00 | 2810.00 | 2813.60 | 2821.12 | 11295 | 318.65 | 2063 | 8011 | 70.93 |
HILTON | EQ | 29-Dec-2023 | 127.35 | 127.40 | 128.40 | 102.15 | 112.70 | 113.55 | 109.52 | 1390091 | 1522.39 | 12525 | 498192 | 35.84 |
HIMATSEIDE | EQ | 29-Dec-2023 | 166.80 | 167.85 | 168.90 | 166.00 | 168.90 | 167.75 | 167.38 | 222641 | 372.65 | 5752 | 118601 | 53.27 |
HINDALCO | EQ | 29-Dec-2023 | 614.30 | 614.30 | 618.00 | 608.10 | 614.25 | 614.85 | 612.61 | 3995822 | 24478.68 | 64242 | 1361812 | 34.08 |
HINDCOMPOS | EQ | 29-Dec-2023 | 445.55 | 438.30 | 462.45 | 438.30 | 452.00 | 452.20 | 452.31 | 19769 | 89.42 | 2053 | 10296 | 52.08 |
HINDCON | BE | 29-Dec-2023 | 55.30 | 52.55 | 58.05 | 52.55 | 58.05 | 57.95 | 55.28 | 674876 | 373.05 | 4083 | - | - |
HINDCOPPER | EQ | 29-Dec-2023 | 270.25 | 275.25 | 277.65 | 263.00 | 271.85 | 273.65 | 270.64 | 43700728 | 118271.02 | 236130 | 7861784 | 17.99 |
HINDMOTORS | EQ | 29-Dec-2023 | 16.20 | 16.30 | 17.00 | 16.05 | 17.00 | 16.90 | 16.62 | 823081 | 136.77 | 2382 | 615493 | 74.78 |
HINDOILEXP | EQ | 29-Dec-2023 | 183.30 | 184.00 | 186.40 | 180.65 | 182.50 | 182.15 | 182.76 | 1389169 | 2538.88 | 16819 | 588566 | 42.37 |
HINDPETRO | EQ | 29-Dec-2023 | 417.65 | 400.00 | 410.20 | 397.20 | 398.00 | 398.90 | 402.09 | 19529419 | 78525.10 | 122418 | 7529166 | 38.55 |
HINDUNILVR | EQ | 29-Dec-2023 | 2633.80 | 2633.80 | 2667.10 | 2621.25 | 2659.70 | 2663.95 | 2654.72 | 1305681 | 34662.13 | 89931 | 729788 | 55.89 |
HINDWAREAP | EQ | 29-Dec-2023 | 497.80 | 499.75 | 510.50 | 495.00 | 507.00 | 508.90 | 503.29 | 89832 | 452.11 | 8370 | 44930 | 50.02 |
HINDZINC | EQ | 29-Dec-2023 | 312.60 | 313.70 | 322.05 | 313.70 | 317.80 | 318.05 | 317.73 | 1519854 | 4828.96 | 29911 | 748291 | 49.23 |
HIRECT | EQ | 29-Dec-2023 | 538.90 | 541.00 | 561.65 | 537.00 | 538.25 | 540.00 | 548.32 | 8609 | 47.20 | 472 | 5132 | 59.61 |
HISARMETAL | EQ | 29-Dec-2023 | 204.70 | 206.10 | 207.00 | 203.05 | 203.25 | 203.95 | 204.58 | 5462 | 11.17 | 255 | 3036 | 55.58 |
HITECH | EQ | 29-Dec-2023 | 113.00 | 113.10 | 118.00 | 111.10 | 115.90 | 115.00 | 115.58 | 2689491 | 3108.56 | 12844 | 1341868 | 49.89 |
HITECHCORP | EQ | 29-Dec-2023 | 257.10 | 257.10 | 259.00 | 250.00 | 256.20 | 255.85 | 253.87 | 23420 | 59.46 | 1615 | 11741 | 50.13 |
HITECHGEAR | EQ | 29-Dec-2023 | 455.65 | 457.70 | 464.35 | 450.75 | 456.00 | 458.40 | 458.26 | 12161 | 55.73 | 1083 | 6250 | 51.39 |
HLEGLAS | EQ | 29-Dec-2023 | 542.10 | 544.00 | 544.00 | 538.00 | 540.00 | 539.90 | 540.16 | 46646 | 251.96 | 6200 | 28638 | 61.39 |
HLVLTD | EQ | 29-Dec-2023 | 27.20 | 27.30 | 27.45 | 26.45 | 27.00 | 26.95 | 26.83 | 889425 | 238.60 | 4260 | 444308 | 49.95 |
HMAAGRO | EQ | 29-Dec-2023 | 764.40 | 78.00 | 84.05 | 76.80 | 84.05 | 84.00 | 82.39 | 3345878 | 2756.64 | 13305 | 1513888 | 45.25 |
HMT | BZ | 29-Dec-2023 | 53.30 | 52.90 | 53.50 | 51.50 | 53.10 | 52.85 | 52.44 | 28446 | 14.92 | 230 | - | - |
HMVL | EQ | 29-Dec-2023 | 92.00 | 92.00 | 92.85 | 89.45 | 91.05 | 90.85 | 91.04 | 206791 | 188.26 | 2647 | 132219 | 63.94 |
HNDFDS | EQ | 29-Dec-2023 | 550.40 | 555.00 | 565.00 | 549.00 | 560.85 | 560.40 | 558.03 | 125516 | 700.42 | 10404 | 52951 | 42.19 |
HNGSNGBEES | EQ | 29-Dec-2023 | 251.27 | 251.97 | 252.95 | 250.08 | 252.52 | 252.45 | 252.15 | 116864 | 294.67 | 1652 | 93404 | 79.93 |
HOLMARC | SM | 29-Dec-2023 | 103.85 | 102.00 | 103.00 | 98.20 | 98.20 | 98.60 | 100.51 | 60000 | 60.30 | 20 | 51000 | 85.00 |
HOMEFIRST | EQ | 29-Dec-2023 | 941.40 | 950.30 | 950.30 | 924.95 | 931.80 | 930.10 | 936.99 | 241007 | 2258.21 | 21629 | 132502 | 54.98 |
HOMESFY | SM | 29-Dec-2023 | 393.00 | 375.00 | 375.00 | 363.00 | 363.00 | 366.60 | 366.62 | 1500 | 5.50 | 5 | 1500 | 100.00 |
HONASA | EQ | 29-Dec-2023 | 461.40 | 463.95 | 464.00 | 436.00 | 439.20 | 440.80 | 447.83 | 918952 | 4115.35 | 21785 | 374050 | 40.70 |
HONAUT | EQ | 29-Dec-2023 | 36931.80 | 36931.80 | 37048.90 | 36390.10 | 36846.45 | 36847.00 | 36758.42 | 8767 | 3222.61 | 3770 | 5072 | 57.85 |
HONDAPOWER | EQ | 29-Dec-2023 | 2394.65 | 2394.65 | 2400.00 | 2381.05 | 2388.00 | 2390.55 | 2391.49 | 4416 | 105.61 | 933 | 2102 | 47.60 |
HOVS | BE | 29-Dec-2023 | 74.25 | 74.00 | 74.90 | 71.05 | 71.90 | 72.50 | 72.28 | 35035 | 25.32 | 300 | - | - |
HPAL | EQ | 29-Dec-2023 | 102.50 | 102.10 | 102.40 | 99.00 | 100.00 | 100.20 | 100.70 | 361257 | 363.78 | 5448 | 187683 | 51.95 |
HPIL | BE | 29-Dec-2023 | 113.00 | 113.00 | 113.05 | 113.00 | 113.00 | 113.00 | 113.00 | 1292 | 1.46 | 23 | - | - |
HPL | EQ | 29-Dec-2023 | 234.40 | 241.55 | 254.00 | 237.15 | 248.10 | 248.95 | 246.43 | 2291960 | 5648.11 | 30971 | 923024 | 40.27 |
HSCL | EQ | 29-Dec-2023 | 309.90 | 311.00 | 312.00 | 305.00 | 309.30 | 309.50 | 309.00 | 1593613 | 4924.25 | 15382 | 995233 | 62.45 |
HTMEDIA | EQ | 29-Dec-2023 | 25.65 | 25.70 | 25.90 | 25.30 | 25.60 | 25.45 | 25.48 | 469015 | 119.52 | 1579 | 253417 | 54.03 |
HUBTOWN | EQ | 29-Dec-2023 | 79.35 | 79.50 | 83.30 | 79.50 | 83.30 | 83.30 | 81.38 | 560662 | 456.25 | 1587 | 478129 | 85.28 |
HUDCO | EQ | 29-Dec-2023 | 128.00 | 128.00 | 130.45 | 124.00 | 125.85 | 125.95 | 126.92 | 47498850 | 60285.82 | 133458 | 9251836 | 19.48 |
HUDCO | N2 | 29-Dec-2023 | 1150.00 | 1152.01 | 1152.25 | 1152.01 | 1152.01 | 1152.01 | 1152.02 | 260 | 3.00 | 6 | 250 | 96.15 |
HUDCO | N5 | 29-Dec-2023 | 1141.28 | 1142.00 | 1144.99 | 1132.10 | 1144.00 | 1141.69 | 1141.78 | 379 | 4.33 | 8 | 379 | 100.00 |
HUDCO | N8 | 29-Dec-2023 | 1191.00 | 1191.00 | 1191.00 | 1183.14 | 1183.14 | 1183.85 | 1183.85 | 110 | 1.30 | 2 | 100 | 90.91 |
HUDCO | N9 | 29-Dec-2023 | 1130.00 | 1125.55 | 1127.99 | 1125.00 | 1125.01 | 1125.96 | 1125.40 | 1589 | 17.88 | 48 | 1354 | 85.21 |
HUDCO | ND | 29-Dec-2023 | 1164.78 | 1167.50 | 1169.41 | 1160.00 | 1169.00 | 1169.16 | 1168.80 | 550 | 6.43 | 10 | 550 | 100.00 |
HUDCO | NE | 29-Dec-2023 | 1360.95 | 1317.00 | 1317.00 | 1284.00 | 1291.00 | 1291.00 | 1290.34 | 486 | 6.27 | 19 | 357 | 73.46 |
HUHTAMAKI | EQ | 29-Dec-2023 | 285.20 | 286.60 | 287.90 | 284.90 | 287.00 | 286.90 | 286.57 | 50698 | 145.29 | 2904 | 26815 | 52.89 |
HYBRIDFIN | BE | 29-Dec-2023 | 8.80 | 8.85 | 9.20 | 8.55 | 9.20 | 9.20 | 9.04 | 15506 | 1.40 | 70 | - | - |
IBREALEST | EQ | 29-Dec-2023 | 87.75 | 88.10 | 88.95 | 86.55 | 86.90 | 87.15 | 87.52 | 9576193 | 8381.34 | 23480 | 3218349 | 33.61 |
IBUCCREDIT | NB | 29-Dec-2023 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 2 | 0.02 | 1 | 2 | 100.00 |
IBUCCREDIT | NI | 29-Dec-2023 | 970.20 | 1015.20 | 1015.25 | 1015.20 | 1015.25 | 1015.22 | 1015.23 | 2 | 0.02 | 2 | 1 | 50.00 |
IBUCCREDIT | NZ | 29-Dec-2023 | 1010.00 | 995.00 | 995.00 | 990.00 | 990.00 | 990.00 | 990.20 | 25 | 0.25 | 2 | 25 | 100.00 |
IBULHSGFIN | AB | 29-Dec-2023 | 1020.00 | 1047.00 | 1047.00 | 1021.80 | 1021.80 | 1021.80 | 1042.80 | 6 | 0.06 | 2 | 6 | 100.00 |
IBULHSGFIN | AJ | 29-Dec-2023 | 1080.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 5 | 0.05 | 1 | 5 | 100.00 |
IBULHSGFIN | AR | 29-Dec-2023 | 975.00 | 975.00 | 975.00 | 945.30 | 972.00 | 972.00 | 968.17 | 20 | 0.19 | 4 | 19 | 95.00 |
IBULHSGFIN | AX | 29-Dec-2023 | 1004.32 | 967.39 | 967.39 | 961.50 | 961.50 | 961.50 | 965.71 | 49 | 0.47 | 5 | 49 | 100.00 |
IBULHSGFIN | BC | 29-Dec-2023 | 999.80 | 999.80 | 999.80 | 999.80 | 999.80 | 999.80 | 999.80 | 20 | 0.20 | 1 | 20 | 100.00 |
IBULHSGFIN | BF | 29-Dec-2023 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 7 | 0.07 | 1 | 7 | 100.00 |
IBULHSGFIN | BI | 29-Dec-2023 | 950.00 | 983.50 | 983.50 | 983.50 | 983.50 | 983.50 | 983.50 | 5 | 0.05 | 1 | 5 | 100.00 |
IBULHSGFIN | EQ | 29-Dec-2023 | 220.05 | 219.75 | 221.60 | 215.25 | 216.30 | 216.75 | 218.40 | 15689323 | 34264.70 | 49368 | 7230447 | 46.09 |
IBULHSGFIN | N0 | 29-Dec-2023 | 891.00 | 964.99 | 964.99 | 891.00 | 924.49 | 924.49 | 906.48 | 257 | 2.33 | 22 | 244 | 94.94 |
IBULHSGFIN | NA | 29-Dec-2023 | 955.00 | 957.00 | 960.00 | 956.70 | 959.00 | 959.00 | 957.53 | 351 | 3.36 | 8 | 351 | 100.00 |
IBULHSGFIN | NE | 29-Dec-2023 | 940.10 | 945.00 | 952.99 | 940.00 | 952.99 | 952.99 | 948.06 | 106 | 1.00 | 7 | 106 | 100.00 |
IBULHSGFIN | NN | 29-Dec-2023 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 | 0.98 | 1 | 100 | 100.00 |
IBULHSGFIN | YC | 29-Dec-2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 14 | 0.13 | 1 | 14 | 100.00 |
IBULHSGFIN | YG | 29-Dec-2023 | 1045.85 | 1046.85 | 1046.85 | 1046.85 | 1046.85 | 1046.85 | 1046.85 | 15 | 0.16 | 1 | 15 | 100.00 |
IBULHSGFIN | YI | 29-Dec-2023 | 1070.10 | 1139.90 | 1139.90 | 1139.90 | 1139.90 | 1139.90 | 1139.90 | 2 | 0.02 | 1 | 2 | 100.00 |
IBULHSGFIN | YP | 29-Dec-2023 | 975.00 | 970.00 | 970.00 | 952.20 | 952.20 | 952.20 | 953.98 | 10 | 0.10 | 2 | 10 | 100.00 |
IBULHSGFIN | YZ | 29-Dec-2023 | 954.00 | 950.20 | 973.00 | 950.20 | 973.00 | 973.00 | 970.71 | 10 | 0.10 | 4 | 9 | 90.00 |
IBULHSGFIN | Z3 | 29-Dec-2023 | 1097.80 | 1040.00 | 1065.00 | 1040.00 | 1065.00 | 1065.00 | 1040.25 | 505 | 5.25 | 18 | 505 | 100.00 |
IBULHSGFIN | Z5 | 29-Dec-2023 | 963.90 | 963.90 | 963.90 | 963.90 | 963.90 | 963.90 | 963.90 | 5 | 0.05 | 1 | 5 | 100.00 |
IBULHSGFIN | Z9 | 29-Dec-2023 | 949.50 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 50 | 0.49 | 1 | 50 | 100.00 |
IBULHSGFIN | ZD | 29-Dec-2023 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 23 | 0.24 | 1 | 23 | 100.00 |
IBULHSGFIN | ZF | 29-Dec-2023 | 955.41 | 979.90 | 979.90 | 979.90 | 979.90 | 979.90 | 979.90 | 11 | 0.11 | 1 | 11 | 100.00 |
IBULHSGFIN | ZJ | 29-Dec-2023 | 1029.00 | 1029.00 | 1029.00 | 1028.96 | 1028.96 | 1028.96 | 1028.97 | 29 | 0.30 | 3 | 29 | 100.00 |
IBULHSGFIN | ZP | 29-Dec-2023 | 990.00 | 940.10 | 975.00 | 940.10 | 975.00 | 975.00 | 963.37 | 3 | 0.03 | 2 | 3 | 100.00 |
IBULHSGFIN | ZU | 29-Dec-2023 | 818.00 | 818.00 | 819.00 | 818.00 | 818.00 | 818.50 | 818.02 | 104 | 0.85 | 9 | 104 | 100.00 |
IBULHSGFIN | ZW | 29-Dec-2023 | 940.33 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 5 | 0.05 | 1 | 5 | 100.00 |
IBULHSGFIN | ZY | 29-Dec-2023 | 1036.00 | 810.00 | 850.00 | 810.00 | 810.00 | 810.00 | 814.40 | 218 | 1.78 | 8 | 218 | 100.00 |
ICDSLTD | BE | 29-Dec-2023 | 56.40 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1114 | 0.62 | 16 | - | - |
ICEMAKE | EQ | 29-Dec-2023 | 621.45 | 622.00 | 628.95 | 615.00 | 616.00 | 616.80 | 620.41 | 15061 | 93.44 | 2264 | 8281 | 54.98 |
ICICIB22 | EQ | 29-Dec-2023 | 91.52 | 91.75 | 91.99 | 90.70 | 91.23 | 91.13 | 91.15 | 1353507 | 1233.73 | 5379 | 1137973 | 84.08 |
ICICIBANK | EQ | 29-Dec-2023 | 1005.90 | 1004.05 | 1008.55 | 993.70 | 998.40 | 996.60 | 997.94 | 12280140 | 122548.24 | 261570 | 7889939 | 64.25 |
ICICIGI | EQ | 29-Dec-2023 | 1437.00 | 1427.95 | 1427.95 | 1410.05 | 1425.00 | 1420.10 | 1419.87 | 289414 | 4109.31 | 21900 | 99465 | 34.37 |
ICICIPRULI | EQ | 29-Dec-2023 | 529.90 | 530.20 | 535.35 | 528.05 | 535.10 | 534.85 | 533.17 | 1139518 | 6075.56 | 20218 | 630271 | 55.31 |
ICIL | EQ | 29-Dec-2023 | 307.00 | 307.50 | 309.25 | 303.00 | 305.90 | 307.85 | 306.59 | 403544 | 1237.21 | 13685 | 219677 | 54.44 |
ICRA | EQ | 29-Dec-2023 | 5585.95 | 5552.05 | 5740.00 | 5552.05 | 5687.00 | 5719.75 | 5692.25 | 4503 | 256.32 | 884 | 2464 | 54.72 |
IDBI | EQ | 29-Dec-2023 | 66.20 | 66.40 | 68.25 | 66.35 | 67.30 | 67.40 | 67.43 | 10605913 | 7152.10 | 22990 | 3713644 | 35.01 |
IDEA | EQ | 29-Dec-2023 | 13.25 | 13.45 | 16.25 | 13.30 | 16.00 | 16.00 | 15.15 | 1688819452 | 255822.87 | 386148 | 406799380 | 24.09 |
IDEAFORGE | EQ | 29-Dec-2023 | 824.00 | 825.00 | 836.00 | 818.05 | 835.50 | 830.15 | 823.63 | 71932 | 592.45 | 6643 | 31461 | 43.74 |
IDFC | EQ | 29-Dec-2023 | 125.00 | 126.45 | 127.10 | 124.80 | 126.55 | 126.65 | 125.89 | 6548418 | 8243.86 | 23610 | 2758111 | 42.12 |
IDFCFIRSTB | EQ | 29-Dec-2023 | 88.70 | 89.40 | 89.90 | 87.85 | 88.80 | 88.90 | 88.48 | 27303350 | 24157.80 | 76311 | 12151129 | 44.50 |
IDFNIFTYET | EQ | 29-Dec-2023 | 233.52 | 233.30 | 234.00 | 229.82 | 233.60 | 233.60 | 232.30 | 261 | 0.61 | 32 | 108 | 41.38 |
IEL | BE | 29-Dec-2023 | 10.75 | 10.70 | 10.70 | 10.55 | 10.55 | 10.55 | 10.57 | 77378 | 8.18 | 140 | - | - |
IEX | EQ | 29-Dec-2023 | 161.50 | 162.50 | 172.30 | 162.00 | 167.30 | 168.00 | 168.88 | 78634602 | 132795.22 | 309188 | 15593586 | 19.83 |
IFBAGRO | EQ | 29-Dec-2023 | 488.20 | 488.00 | 498.60 | 485.00 | 491.90 | 492.75 | 490.48 | 4940 | 24.23 | 630 | 2656 | 53.77 |
IFBIND | EQ | 29-Dec-2023 | 949.60 | 959.00 | 959.00 | 931.55 | 933.00 | 939.45 | 938.92 | 32773 | 307.71 | 3232 | 14743 | 44.99 |
IFCI | EQ | 29-Dec-2023 | 28.75 | 28.85 | 29.70 | 28.60 | 29.05 | 29.15 | 29.12 | 23833955 | 6940.43 | 21183 | 5990725 | 25.14 |
IFCI | NH | 29-Dec-2023 | 1008.00 | 1011.50 | 1011.50 | 1008.11 | 1010.00 | 1010.00 | 1009.97 | 215 | 2.17 | 6 | 215 | 100.00 |
IFCI | NL | 29-Dec-2023 | 1085.31 | 1068.00 | 1085.00 | 1068.00 | 1085.00 | 1085.00 | 1068.12 | 705 | 7.53 | 2 | 705 | 100.00 |
IFGLEXPOR | EQ | 29-Dec-2023 | 806.75 | 790.15 | 820.00 | 781.15 | 795.00 | 799.40 | 797.02 | 40079 | 319.44 | 8008 | 18090 | 45.14 |
IGARASHI | EQ | 29-Dec-2023 | 521.95 | 524.00 | 527.00 | 512.70 | 517.00 | 518.90 | 518.38 | 65523 | 339.66 | 6767 | 30578 | 46.67 |
IGL | EQ | 29-Dec-2023 | 413.85 | 413.90 | 420.90 | 410.00 | 418.00 | 418.35 | 417.26 | 3057199 | 12756.60 | 52840 | 1472330 | 48.16 |
IGPL | EQ | 29-Dec-2023 | 458.65 | 462.65 | 470.00 | 450.00 | 467.00 | 468.40 | 463.43 | 78784 | 365.11 | 5811 | 43009 | 54.59 |
IIFCL | N2 | 29-Dec-2023 | 1082.40 | 1083.00 | 1083.00 | 1081.00 | 1081.00 | 1081.00 | 1082.59 | 201 | 2.18 | 5 | 201 | 100.00 |
IIFCL | N4 | 29-Dec-2023 | 1346.00 | 1340.00 | 1340.00 | 1338.00 | 1338.00 | 1339.39 | 1339.39 | 165 | 2.21 | 4 | 165 | 100.00 |
IIFL | EQ | 29-Dec-2023 | 597.40 | 594.00 | 604.00 | 592.50 | 595.00 | 598.15 | 598.18 | 1846627 | 11046.17 | 29794 | 1424978 | 77.17 |
IIFL | N6 | 29-Dec-2023 | 1024.99 | 1012.00 | 1012.99 | 1012.00 | 1012.99 | 1012.99 | 1012.71 | 7 | 0.07 | 3 | 7 | 100.00 |
IIFL | N7 | 29-Dec-2023 | 1049.00 | 1052.00 | 1052.00 | 1052.00 | 1052.00 | 1052.00 | 1052.00 | 130 | 1.37 | 1 | 130 | 100.00 |
IIFL | NF | 29-Dec-2023 | 967.60 | 972.00 | 974.94 | 961.00 | 968.95 | 972.72 | 971.53 | 1962 | 19.06 | 42 | 1860 | 94.80 |
IIFL | NG | 29-Dec-2023 | 1160.00 | 1173.55 | 1174.05 | 1173.55 | 1174.05 | 1174.05 | 1173.93 | 40 | 0.47 | 2 | 40 | 100.00 |
IIFL | NL | 29-Dec-2023 | 946.74 | 946.74 | 951.00 | 945.10 | 951.00 | 951.00 | 949.12 | 565 | 5.36 | 13 | 565 | 100.00 |
IIFL | NO | 29-Dec-2023 | 1035.80 | 1040.00 | 1040.00 | 1035.00 | 1038.00 | 1037.99 | 1037.18 | 440 | 4.56 | 14 | 440 | 100.00 |
IIFL | NQ | 29-Dec-2023 | 1006.00 | 1008.00 | 1011.00 | 1008.00 | 1010.75 | 1010.75 | 1009.95 | 951 | 9.60 | 19 | 951 | 100.00 |
IIFL | NS | 29-Dec-2023 | 933.61 | 931.00 | 932.00 | 928.00 | 930.00 | 928.34 | 929.03 | 224 | 2.08 | 29 | 224 | 100.00 |
IIFL | NT | 29-Dec-2023 | 990.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 10 | 0.10 | 1 | 10 | 100.00 | |
IIFL | NV | 29-Dec-2023 | 980.10 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IIFL | NW | 29-Dec-2023 | 970.15 | 982.80 | 982.80 | 975.00 | 982.00 | 982.00 | 981.99 | 483 | 4.74 | 11 | 483 | 100.00 |
IIFL | NZ | 29-Dec-2023 | 944.00 | 940.00 | 940.00 | 935.00 | 935.00 | 935.00 | 938.66 | 41 | 0.38 | 3 | 41 | 100.00 |
IIFLSEC | EQ | 29-Dec-2023 | 141.60 | 142.20 | 148.95 | 139.00 | 145.00 | 146.80 | 144.74 | 1381211 | 1999.18 | 16289 | 515950 | 37.35 |
IIHFL | N5 | 29-Dec-2023 | 966.90 | 966.90 | 971.50 | 950.00 | 969.79 | 969.27 | 963.49 | 2864 | 27.59 | 45 | 1749 | 61.07 |
IIHFL | N6 | 29-Dec-2023 | 1101.13 | 1111.00 | 1111.00 | 1111.00 | 1111.00 | 1111.00 | 1111.00 | 20 | 0.22 | 1 | 20 | 100.00 |
IIHFL | N7 | 29-Dec-2023 | 958.48 | 960.18 | 968.10 | 956.20 | 968.10 | 968.10 | 957.66 | 209 | 2.00 | 7 | 200 | 95.69 |
IIHFL | N8 | 29-Dec-2023 | 1130.00 | 1118.70 | 1130.00 | 1118.70 | 1130.00 | 1130.00 | 1127.74 | 10 | 0.11 | 3 | 10 | 100.00 |
IIHFL | NA | 29-Dec-2023 | 958.00 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 11 | 0.10 | 1 | 11 | 100.00 |
IIHFL | NC | 29-Dec-2023 | 932.00 | 932.00 | 948.00 | 903.50 | 948.00 | 948.00 | 929.66 | 371 | 3.45 | 6 | 371 | 100.00 |
IIHFL | ND | 29-Dec-2023 | 930.00 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 85 | 0.79 | 3 | 85 | 100.00 |
IITL | BE | 29-Dec-2023 | 186.50 | 178.25 | 190.00 | 177.20 | 179.15 | 187.50 | 183.84 | 16240 | 29.86 | 142 | - | - |
IKIO | EQ | 29-Dec-2023 | 319.85 | 322.00 | 326.60 | 317.45 | 318.00 | 318.35 | 320.74 | 847706 | 2718.96 | 44125 | 459516 | 54.21 |
IL&FSENGG | BZ | 29-Dec-2023 | 29.65 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 23026 | 7.16 | 61 | - | - |
IL&FSTRANS | BZ | 29-Dec-2023 | 4.90 | 4.90 | 4.95 | 4.65 | 4.85 | 4.85 | 4.78 | 114297 | 5.47 | 127 | - | - |
IMAGICAA | EQ | 29-Dec-2023 | 58.10 | 58.60 | 61.15 | 57.50 | 59.25 | 59.35 | 59.50 | 5809599 | 3456.99 | 12172 | 2286564 | 39.36 |
IMFA | EQ | 29-Dec-2023 | 502.80 | 505.00 | 508.00 | 497.00 | 498.55 | 499.35 | 501.47 | 66356 | 332.75 | 4667 | 29048 | 43.78 |
IMPAL | EQ | 29-Dec-2023 | 1009.05 | 1009.45 | 1021.90 | 1000.00 | 1010.00 | 1007.50 | 1010.92 | 2946 | 29.78 | 554 | 2183 | 74.10 |
IMPEXFERRO | BE | 29-Dec-2023 | 3.45 | 3.45 | 3.50 | 3.35 | 3.40 | 3.40 | 3.43 | 34452 | 1.18 | 101 | - | - |
INCREDIBLE | BE | 29-Dec-2023 | 32.85 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 3655 | 1.22 | 29 | - | - |
INDBANK | EQ | 29-Dec-2023 | 37.65 | 38.70 | 39.35 | 36.70 | 38.30 | 38.00 | 38.04 | 382162 | 145.38 | 1745 | 204289 | 53.46 |
INDHOTEL | EQ | 29-Dec-2023 | 433.45 | 434.20 | 439.50 | 431.50 | 438.15 | 438.35 | 436.23 | 1519915 | 6630.25 | 31457 | 661732 | 43.54 |
INDIACEM | EQ | 29-Dec-2023 | 257.55 | 258.20 | 262.85 | 256.20 | 258.85 | 258.90 | 259.40 | 3325651 | 8626.89 | 22503 | 1045378 | 31.43 |
INDIAGLYCO | EQ | 29-Dec-2023 | 748.65 | 750.00 | 785.50 | 741.20 | 767.00 | 767.95 | 769.84 | 444838 | 3424.54 | 22893 | 194833 | 43.80 |
INDIAMART | EQ | 29-Dec-2023 | 2793.65 | 2775.00 | 2788.90 | 2652.00 | 2721.00 | 2721.90 | 2701.08 | 452732 | 12228.63 | 34712 | 146719 | 32.41 |
INDIANB | EQ | 29-Dec-2023 | 421.90 | 423.80 | 423.80 | 415.85 | 421.40 | 420.90 | 419.34 | 3208031 | 13452.51 | 86999 | 2081272 | 64.88 |
INDIANCARD | EQ | 29-Dec-2023 | 263.70 | 266.35 | 273.05 | 262.05 | 269.00 | 267.85 | 267.99 | 10690 | 28.65 | 655 | 5691 | 53.24 |
INDIANHUME | EQ | 29-Dec-2023 | 244.90 | 245.80 | 245.80 | 241.70 | 243.50 | 242.70 | 243.00 | 59446 | 144.45 | 3131 | 39406 | 66.29 |
INDIASHLTR | EQ | 29-Dec-2023 | 531.25 | 545.00 | 579.05 | 535.00 | 568.10 | 568.65 | 563.59 | 2660380 | 14993.60 | 70723 | 1100640 | 41.37 |
INDIFRA | ST | 29-Dec-2023 | 65.00 | 72.00 | 73.00 | 68.40 | 68.40 | 68.40 | 69.96 | 370000 | 258.84 | 178 | 370000 | 100.00 |
INDIGO | EQ | 29-Dec-2023 | 2927.00 | 2935.10 | 2975.00 | 2925.10 | 2955.00 | 2967.10 | 2951.97 | 501880 | 14815.33 | 31840 | 241464 | 48.11 |
INDIGOPNTS | EQ | 29-Dec-2023 | 1487.25 | 1496.95 | 1497.30 | 1477.00 | 1491.00 | 1490.50 | 1487.70 | 32831 | 488.43 | 5117 | 19344 | 58.92 |
INDIGRID | IV | 29-Dec-2023 | 129.55 | 129.94 | 130.99 | 128.75 | 129.65 | 129.48 | 129.67 | 1304431 | 1691.45 | 4090 | 1201395 | 92.10 |
INDIGRID | NF | 29-Dec-2023 | 1000.00 | 1001.00 | 1001.00 | 1000.00 | 1000.00 | 1000.00 | 1000.53 | 200 | 2.00 | 3 | 200 | 100.00 |
INDIGRID | NL | 29-Dec-2023 | 1000.00 | 1000.20 | 1010.00 | 1000.00 | 1000.00 | 1000.00 | 1001.80 | 737 | 7.38 | 10 | 607 | 82.36 |
INDNIPPON | EQ | 29-Dec-2023 | 537.35 | 542.85 | 545.45 | 532.05 | 534.85 | 534.80 | 536.41 | 11496 | 61.67 | 1306 | 6224 | 54.14 |
INDOAMIN | EQ | 29-Dec-2023 | 123.60 | 125.45 | 130.00 | 123.00 | 125.90 | 125.00 | 126.74 | 239468 | 303.49 | 5166 | 102521 | 42.81 |
INDOBORAX | EQ | 29-Dec-2023 | 220.20 | 224.00 | 235.00 | 223.95 | 227.90 | 227.45 | 230.14 | 440450 | 1013.66 | 8711 | 203343 | 46.17 |
INDOCO | EQ | 29-Dec-2023 | 399.55 | 396.60 | 398.75 | 392.00 | 394.40 | 395.20 | 395.61 | 77713 | 307.44 | 5048 | 35309 | 45.44 |
INDORAMA | EQ | 29-Dec-2023 | 52.65 | 52.75 | 52.95 | 51.80 | 52.15 | 52.10 | 52.24 | 327995 | 171.33 | 1396 | 205449 | 62.64 |
INDOSTAR | BE | 29-Dec-2023 | 169.80 | 170.00 | 172.85 | 166.50 | 168.00 | 167.70 | 169.40 | 59934 | 101.53 | 461 | - | - |
INDOTECH | BE | 29-Dec-2023 | 630.90 | 635.00 | 662.40 | 630.00 | 662.40 | 662.40 | 652.00 | 14745 | 96.14 | 224 | - | - |
INDOTHAI | EQ | 29-Dec-2023 | 231.30 | 245.00 | 245.00 | 224.85 | 228.95 | 229.65 | 229.16 | 2175 | 4.98 | 169 | 1116 | 51.31 |
INDOWIND | BE | 29-Dec-2023 | 20.25 | 20.25 | 20.40 | 20.20 | 20.40 | 20.40 | 20.26 | 182710 | 37.02 | 680 | - | - |
INDRAMEDCO | BE | 29-Dec-2023 | 172.95 | 172.95 | 173.90 | 168.25 | 173.80 | 172.45 | 171.26 | 106959 | 183.18 | 1505 | - | - |
INDSWFTLAB | EQ | 29-Dec-2023 | 101.90 | 102.25 | 105.10 | 100.25 | 103.25 | 103.55 | 102.89 | 471973 | 485.61 | 5084 | 282068 | 59.76 |
INDSWFTLTD | BE | 29-Dec-2023 | 18.60 | 18.60 | 18.60 | 17.70 | 17.75 | 18.20 | 17.78 | 180768 | 32.14 | 185 | - | - |
INDTERRAIN | EQ | 29-Dec-2023 | 68.75 | 69.00 | 69.35 | 67.50 | 68.20 | 67.90 | 68.30 | 98399 | 67.20 | 1082 | 70673 | 71.82 |
INDUSINDBK | EQ | 29-Dec-2023 | 1610.55 | 1615.00 | 1618.90 | 1587.05 | 1595.90 | 1598.95 | 1596.65 | 1779207 | 28407.73 | 91537 | 960839 | 54.00 |
INDUSTOWER | EQ | 29-Dec-2023 | 186.10 | 186.55 | 201.65 | 184.80 | 198.00 | 199.05 | 195.67 | 48624005 | 95143.59 | 183599 | 12112800 | 24.91 |
INFIBEAM | EQ | 29-Dec-2023 | 21.65 | 21.70 | 21.90 | 21.40 | 21.50 | 21.50 | 21.59 | 15579878 | 3363.28 | 16891 | 6067982 | 38.95 |
INFINIUM | SM | 29-Dec-2023 | 230.00 | 234.95 | 242.00 | 234.95 | 235.00 | 235.00 | 237.43 | 7000 | 16.62 | 13 | 5500 | 78.57 |
INFOBEAN | EQ | 29-Dec-2023 | 441.25 | 447.85 | 447.85 | 434.40 | 437.00 | 438.40 | 439.52 | 53106 | 233.41 | 4832 | 29464 | 55.48 |
INFOLLION | SM | 29-Dec-2023 | 223.75 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | 223.63 | 6400 | 14.31 | 8 | 4800 | 75.00 |
INFOMEDIA | BE | 29-Dec-2023 | 5.80 | 5.90 | 6.05 | 5.60 | 6.00 | 6.00 | 5.80 | 3710 | 0.22 | 15 | - | - |
INFRABEES | EQ | 29-Dec-2023 | 759.34 | 762.13 | 762.13 | 754.05 | 758.50 | 758.63 | 757.18 | 10901 | 82.54 | 483 | 8847 | 81.16 |
INFRAIETF | EQ | 29-Dec-2023 | 74.78 | 75.45 | 75.68 | 74.05 | 74.65 | 74.48 | 74.34 | 444724 | 330.59 | 497 | 317233 | 71.33 |
INFY | EQ | 29-Dec-2023 | 1562.65 | 1541.05 | 1559.45 | 1540.00 | 1542.65 | 1542.90 | 1544.62 | 4388990 | 67793.39 | 218692 | 2543904 | 57.96 |
INGERRAND | EQ | 29-Dec-2023 | 3101.30 | 3088.00 | 3136.40 | 3083.75 | 3104.30 | 3114.25 | 3107.91 | 13837 | 430.04 | 3431 | 6663 | 48.15 |
INNOVACAP | EQ | 29-Dec-2023 | 448.00 | 452.10 | 542.50 | 452.10 | 542.50 | 541.40 | 504.99 | 15496570 | 78255.69 | 235618 | 6595412 | 42.56 |
INNOVANA | SM | 29-Dec-2023 | 555.00 | 560.00 | 560.10 | 543.05 | 560.10 | 560.05 | 557.48 | 1800 | 10.03 | 7 | 1800 | 100.00 |
INNOVATIVE | SM | 29-Dec-2023 | 6.15 | 6.20 | 6.75 | 6.20 | 6.75 | 6.75 | 6.72 | 279000 | 18.75 | 85 | 258000 | 92.47 |
INOXGREEN | EQ | 29-Dec-2023 | 100.80 | 100.95 | 106.50 | 99.00 | 104.75 | 105.10 | 104.16 | 4209887 | 4384.90 | 17189 | 2309523 | 54.86 |
INOXINDIA | EQ | 29-Dec-2023 | 889.30 | 890.00 | 904.25 | 877.05 | 880.90 | 882.60 | 887.19 | 974188 | 8642.89 | 39485 | 396226 | 40.67 |
INOXWIND | EQ | 29-Dec-2023 | 485.40 | 485.40 | 502.00 | 472.10 | 497.00 | 499.75 | 489.89 | 2437417 | 11940.58 | 28295 | 1611725 | 66.12 |
INSECTICID | EQ | 29-Dec-2023 | 685.65 | 695.95 | 705.25 | 672.00 | 680.00 | 676.40 | 691.12 | 41920 | 289.72 | 3795 | 18696 | 44.60 |
INSPIRE | SM | 29-Dec-2023 | 63.10 | 59.00 | 63.00 | 58.75 | 63.00 | 63.00 | 60.08 | 18000 | 10.81 | 5 | 16000 | 88.89 |
INSPIRISYS | BE | 29-Dec-2023 | 88.55 | 89.00 | 91.80 | 88.60 | 91.00 | 90.75 | 90.33 | 20464 | 18.48 | 63 | - | - |
INTELLECT | EQ | 29-Dec-2023 | 834.85 | 833.00 | 843.95 | 827.00 | 838.65 | 836.60 | 834.88 | 219437 | 1832.03 | 11060 | 93796 | 42.74 |
INTENTECH | EQ | 29-Dec-2023 | 100.90 | 101.80 | 103.00 | 100.50 | 102.45 | 101.85 | 101.43 | 91182 | 92.48 | 879 | 46907 | 51.44 |
INTLCONV | EQ | 29-Dec-2023 | 91.85 | 91.55 | 92.60 | 90.25 | 90.70 | 91.05 | 91.32 | 297776 | 271.91 | 3392 | 166551 | 55.93 |
INVENTURE | EQ | 29-Dec-2023 | 2.60 | 2.60 | 2.65 | 2.55 | 2.65 | 2.60 | 2.61 | 2713297 | 70.75 | 1580 | 1680308 | 61.93 |
IOB | EQ | 29-Dec-2023 | 43.25 | 43.45 | 43.75 | 43.05 | 43.25 | 43.30 | 43.30 | 10369754 | 4489.79 | 16639 | 3109013 | 29.98 |
IOC | EQ | 29-Dec-2023 | 133.25 | 129.70 | 132.05 | 128.30 | 129.90 | 129.85 | 130.14 | 30650133 | 39888.16 | 124907 | 12402384 | 40.46 |
IOLCP | EQ | 29-Dec-2023 | 464.75 | 465.40 | 466.10 | 458.90 | 462.00 | 463.30 | 462.69 | 215634 | 997.72 | 9207 | 90112 | 41.79 |
IONEXCHANG | EQ | 29-Dec-2023 | 550.30 | 562.50 | 567.80 | 551.25 | 561.50 | 562.20 | 559.21 | 353496 | 1976.78 | 17025 | 96662 | 27.34 |
IPCALAB | EQ | 29-Dec-2023 | 1099.75 | 1096.00 | 1116.10 | 1090.05 | 1105.10 | 1113.15 | 1106.88 | 314635 | 3482.62 | 25750 | 141451 | 44.96 |
IPL | EQ | 29-Dec-2023 | 371.30 | 369.70 | 370.65 | 359.15 | 359.90 | 364.10 | 364.38 | 1447890 | 5275.84 | 17371 | 464846 | 32.11 |
IPSL | SM | 29-Dec-2023 | 199.00 | 178.00 | 210.40 | 178.00 | 210.40 | 203.10 | 199.03 | 17000 | 33.84 | 16 | 16000 | 94.12 |
IRB | EQ | 29-Dec-2023 | 41.35 | 41.50 | 42.00 | 40.80 | 41.50 | 41.55 | 41.58 | 20739600 | 8624.21 | 23561 | 8512042 | 41.04 |
IRBINVIT | IV | 29-Dec-2023 | 70.08 | 70.01 | 70.30 | 68.51 | 68.60 | 68.94 | 69.24 | 543944 | 376.65 | 2931 | 478762 | 88.02 |
IRCON | EQ | 29-Dec-2023 | 169.20 | 169.90 | 173.90 | 167.75 | 171.40 | 171.40 | 171.15 | 19662037 | 33651.87 | 90065 | 5936529 | 30.19 |
IRCTC | EQ | 29-Dec-2023 | 864.15 | 866.00 | 895.00 | 859.05 | 883.00 | 887.50 | 881.86 | 10705182 | 94404.35 | 172411 | 2857796 | 26.70 |
IREDA | EQ | 29-Dec-2023 | 97.30 | 97.50 | 105.65 | 96.00 | 102.60 | 102.80 | 102.34 | 85731200 | 87737.07 | 291943 | 26152972 | 30.51 |
IREDA | N2 | 29-Dec-2023 | 1225.28 | 1225.28 | 1225.28 | 1225.28 | 1225.28 | 1225.28 | 1225.28 | 1 | 0.01 | 1 | 1 | 100.00 |
IREDA | N3 | 29-Dec-2023 | 1424.99 | 1707.00 | 1707.00 | 1707.00 | 1707.00 | 1707.00 | 1707.00 | 2 | 0.03 | 1 | 2 | 100.00 |
IREDA | N7 | 29-Dec-2023 | 1194.00 | 1196.00 | 1196.00 | 1182.31 | 1182.31 | 1182.31 | 1190.88 | 251 | 2.99 | 4 | 251 | 100.00 |
IRFC | EQ | 29-Dec-2023 | 96.45 | 96.70 | 100.50 | 96.50 | 99.10 | 99.35 | 98.88 | 153201085 | 151492.65 | 306464 | 33969079 | 22.17 |
IRFC | N2 | 29-Dec-2023 | 1092.00 | 1100.00 | 1100.00 | 1094.00 | 1094.00 | 1094.00 | 1100.00 | 1254 | 13.79 | 13 | 1254 | 100.00 |
IRFC | N4 | 29-Dec-2023 | 1087.60 | 1087.60 | 1094.70 | 1080.05 | 1094.70 | 1094.70 | 1091.22 | 53 | 0.58 | 9 | 53 | 100.00 |
IRFC | N7 | 29-Dec-2023 | 1099.90 | 1099.90 | 1101.00 | 1070.00 | 1101.00 | 1101.00 | 1088.13 | 26 | 0.28 | 8 | 26 | 100.00 |
IRFC | N8 | 29-Dec-2023 | 1170.12 | 1220.00 | 1220.00 | 1220.00 | 1220.00 | 1220.00 | 1220.00 | 599 | 7.31 | 4 | 599 | 100.00 |
IRFC | N9 | 29-Dec-2023 | 1067.00 | 1063.00 | 1063.00 | 1062.10 | 1062.10 | 1062.10 | 1062.37 | 188 | 2.00 | 2 | 188 | 100.00 |
IRFC | NA | 29-Dec-2023 | 1200.00 | 1181.29 | 1198.95 | 1181.29 | 1198.95 | 1198.95 | 1181.38 | 201 | 2.37 | 2 | 201 | 100.00 |
IRFC | NE | 29-Dec-2023 | 1220.00 | 1220.00 | 1220.00 | 1212.00 | 1217.00 | 1216.99 | 1217.20 | 886 | 10.78 | 10 | 788 | 88.94 |
IRFC | NH | 29-Dec-2023 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 10 | 0.12 | 1 | 10 | 100.00 |
IRFC | NI | 29-Dec-2023 | 1037.55 | 1038.00 | 1038.10 | 1038.00 | 1038.00 | 1038.00 | 1038.01 | 792 | 8.22 | 12 | 792 | 100.00 |
IRFC | NJ | 29-Dec-2023 | 1124.00 | 1120.00 | 1124.89 | 1115.00 | 1123.99 | 1123.00 | 1119.06 | 1297 | 14.51 | 37 | 871 | 67.15 |
IRFC | NN | 29-Dec-2023 | 1030.50 | 1035.00 | 1035.00 | 1035.00 | 1035.00 | 1035.00 | 1035.00 | 5 | 0.05 | 1 | 5 | 100.00 |
IRFC | NO | 29-Dec-2023 | 1146.99 | 1132.55 | 1146.00 | 1132.55 | 1136.00 | 1136.00 | 1133.57 | 2085 | 23.63 | 45 | 2043 | 97.99 |
IRIS | EQ | 29-Dec-2023 | 128.45 | 129.50 | 133.00 | 127.55 | 133.00 | 130.20 | 130.36 | 17650 | 23.01 | 344 | 10252 | 58.08 |
IRISDOREME | EQ | 29-Dec-2023 | 79.95 | 80.50 | 82.80 | 79.20 | 81.30 | 81.15 | 80.67 | 294245 | 237.35 | 2668 | 124133 | 42.19 |
IRMENERGY | EQ | 29-Dec-2023 | 544.50 | 549.65 | 549.65 | 534.20 | 539.10 | 538.15 | 539.99 | 209249 | 1129.92 | 9890 | 107798 | 51.52 |
ISEC | EQ | 29-Dec-2023 | 720.05 | 720.55 | 725.00 | 713.65 | 718.50 | 718.00 | 718.65 | 169646 | 1219.15 | 9710 | 101555 | 59.86 |
ISFT | EQ | 29-Dec-2023 | 118.40 | 120.95 | 124.00 | 119.55 | 121.65 | 121.15 | 121.22 | 22484 | 27.26 | 485 | 8305 | 36.94 |
ISGEC | EQ | 29-Dec-2023 | 975.30 | 975.30 | 989.05 | 961.30 | 981.50 | 981.40 | 977.87 | 96629 | 944.90 | 8805 | 47998 | 49.67 |
ISHAN | ST | 29-Dec-2023 | 81.90 | 84.90 | 85.50 | 78.00 | 84.75 | 84.75 | 82.43 | 75200 | 61.99 | 24 | 73600 | 97.87 |
ISMTLTD | EQ | 29-Dec-2023 | 91.45 | 91.60 | 92.50 | 91.10 | 91.45 | 91.65 | 91.76 | 222376 | 204.06 | 2732 | 102001 | 45.87 |
ITBEES | EQ | 29-Dec-2023 | 37.72 | 37.75 | 37.80 | 36.93 | 37.05 | 37.36 | 37.52 | 7634241 | 2864.17 | 18069 | 6155720 | 80.63 |
ITC | EQ | 29-Dec-2023 | 464.10 | 464.10 | 467.90 | 461.35 | 462.00 | 462.10 | 464.60 | 12888266 | 59878.93 | 195653 | 6617133 | 51.34 |
ITDC | EQ | 29-Dec-2023 | 450.45 | 450.00 | 457.95 | 447.00 | 451.40 | 451.15 | 452.20 | 111450 | 503.97 | 8621 | 40647 | 36.47 |
ITDCEM | EQ | 29-Dec-2023 | 288.80 | 290.00 | 293.45 | 284.00 | 284.70 | 285.65 | 288.08 | 498967 | 1437.42 | 9763 | 237849 | 47.67 |
ITETF | EQ | 29-Dec-2023 | 35.69 | 36.14 | 36.14 | 35.40 | 35.50 | 35.61 | 35.69 | 10030 | 3.58 | 136 | 5577 | 55.60 |
ITI | EQ | 29-Dec-2023 | 301.35 | 303.15 | 316.60 | 300.00 | 304.45 | 304.55 | 308.07 | 5645283 | 17391.15 | 61444 | 959409 | 16.99 |
ITIETF | EQ | 29-Dec-2023 | 37.67 | 37.79 | 37.79 | 37.37 | 37.50 | 37.43 | 37.55 | 271165 | 101.82 | 863 | 120554 | 44.46 |
IVC | BE | 29-Dec-2023 | 11.95 | 11.90 | 12.10 | 11.35 | 11.80 | 11.80 | 11.64 | 788822 | 91.78 | 1453 | - | - |
IVP | EQ | 29-Dec-2023 | 227.05 | 227.00 | 235.95 | 223.00 | 223.95 | 224.45 | 226.79 | 41782 | 94.76 | 1034 | 23931 | 57.28 |
IVZINGOLD | EQ | 29-Dec-2023 | 5643.85 | 5620.35 | 5620.35 | 5594.50 | 5600.00 | 5610.60 | 5608.99 | 11 | 0.62 | 9 | 7 | 63.64 |
IWEL | BE | 29-Dec-2023 | 5106.20 | 5179.00 | 5361.50 | 5101.00 | 5361.50 | 5361.50 | 5304.31 | 19034 | 1009.62 | 1500 | - | - |
IZMO | BE | 29-Dec-2023 | 264.10 | 265.00 | 265.00 | 250.90 | 250.90 | 250.90 | 253.14 | 59297 | 150.11 | 443 | - | - |
J&KBANK | EQ | 29-Dec-2023 | 125.05 | 125.85 | 125.85 | 122.60 | 122.95 | 123.00 | 123.51 | 3514941 | 4341.31 | 19013 | 1842490 | 52.42 |
JAGRAN | EQ | 29-Dec-2023 | 93.10 | 93.00 | 94.05 | 92.45 | 93.90 | 93.65 | 93.49 | 168239 | 157.28 | 1881 | 96482 | 57.35 |
JAGSNPHARM | EQ | 29-Dec-2023 | 389.65 | 389.00 | 396.65 | 386.90 | 390.00 | 388.90 | 388.82 | 15196 | 59.09 | 846 | 9750 | 64.16 |
JAIBALAJI | BE | 29-Dec-2023 | 778.05 | 776.70 | 776.80 | 742.15 | 759.95 | 761.85 | 759.94 | 211990 | 1611.00 | 3245 | - | - |
JAICORPLTD | EQ | 29-Dec-2023 | 388.55 | 391.00 | 392.50 | 371.20 | 386.10 | 388.45 | 383.22 | 1121126 | 4296.37 | 14210 | 499999 | 44.60 |
JAINAM | SM | 29-Dec-2023 | 129.50 | 134.75 | 134.75 | 124.50 | 129.75 | 126.35 | 129.06 | 10000 | 12.91 | 10 | 8000 | 80.00 |
JAIPURKURT | EQ | 29-Dec-2023 | 67.00 | 68.10 | 68.10 | 66.50 | 67.65 | 67.35 | 67.20 | 6180 | 4.15 | 78 | 3767 | 60.95 |
JALAN | ST | 29-Dec-2023 | 5.55 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 5.47 | 18000 | 0.98 | 6 | 18000 | 100.00 |
JAMNAAUTO | EQ | 29-Dec-2023 | 111.10 | 111.90 | 112.95 | 110.55 | 111.55 | 111.70 | 111.98 | 2338984 | 2619.13 | 15751 | 1055668 | 45.13 |
JASH | EQ | 29-Dec-2023 | 1574.25 | 1574.25 | 1575.00 | 1553.85 | 1561.30 | 1564.40 | 1566.48 | 6090 | 95.40 | 730 | 4360 | 71.59 |
JAYAGROGN | EQ | 29-Dec-2023 | 249.90 | 250.95 | 252.90 | 247.50 | 250.05 | 249.80 | 250.22 | 30117 | 75.36 | 1721 | 15499 | 51.46 |
JAYBARMARU | EQ | 29-Dec-2023 | 102.95 | 104.60 | 106.95 | 103.05 | 106.95 | 106.30 | 104.91 | 232951 | 244.39 | 2402 | 149283 | 64.08 |
JAYNECOIND | EQ | 29-Dec-2023 | 46.35 | 47.00 | 47.75 | 46.50 | 46.80 | 46.85 | 47.07 | 287345 | 135.26 | 897 | 217215 | 75.59 |
JAYSREETEA | EQ | 29-Dec-2023 | 106.10 | 106.60 | 109.40 | 105.20 | 106.00 | 106.40 | 107.24 | 226169 | 242.54 | 3161 | 107363 | 47.47 |
JBCHEPHARM | EQ | 29-Dec-2023 | 1600.60 | 1610.00 | 1630.00 | 1591.75 | 1619.85 | 1624.65 | 1617.76 | 133763 | 2163.97 | 17145 | 60469 | 45.21 |
JBMA | EQ | 29-Dec-2023 | 1394.50 | 1420.00 | 1464.20 | 1415.00 | 1464.20 | 1464.20 | 1450.79 | 203088 | 2946.37 | 7471 | 95629 | 47.09 |
JCHAC | EQ | 29-Dec-2023 | 1123.95 | 1125.00 | 1126.15 | 1112.30 | 1115.50 | 1116.20 | 1117.99 | 14667 | 163.98 | 1620 | 6061 | 41.32 |
JETAIRWAYS | BZ | 29-Dec-2023 | 56.75 | 57.25 | 57.95 | 56.75 | 57.80 | 57.60 | 57.50 | 28395 | 16.33 | 383 | - | - |
JETFREIGHT | EQ | 29-Dec-2023 | 12.95 | 12.95 | 13.05 | 12.60 | 12.80 | 12.75 | 12.85 | 75452 | 9.70 | 446 | 47664 | 63.17 |
JFLLIFE | SM | 29-Dec-2023 | 41.50 | 41.50 | 41.50 | 41.00 | 41.50 | 41.50 | 41.42 | 12000 | 4.97 | 6 | 12000 | 100.00 |
JHS | EQ | 29-Dec-2023 | 26.40 | 26.30 | 26.55 | 25.30 | 25.35 | 25.45 | 25.65 | 203980 | 52.32 | 882 | 146129 | 71.64 |
JINDALPHOT | EQ | 29-Dec-2023 | 592.20 | 593.00 | 597.90 | 591.00 | 593.50 | 594.00 | 594.83 | 5670 | 33.73 | 481 | 3396 | 59.89 |
JINDALPOLY | EQ | 29-Dec-2023 | 638.05 | 641.25 | 641.25 | 629.00 | 632.50 | 634.15 | 632.43 | 20880 | 132.05 | 2155 | 9836 | 47.11 |
JINDALSAW | EQ | 29-Dec-2023 | 408.55 | 408.55 | 419.80 | 407.50 | 412.80 | 412.05 | 412.70 | 804824 | 3321.54 | 20831 | 438123 | 54.44 |
JINDALSTEL | EQ | 29-Dec-2023 | 736.35 | 737.80 | 750.00 | 732.35 | 747.00 | 748.10 | 743.77 | 2288552 | 17021.58 | 36768 | 950768 | 41.54 |
JINDRILL | EQ | 29-Dec-2023 | 735.40 | 738.00 | 746.90 | 728.65 | 740.90 | 736.90 | 736.02 | 30346 | 223.35 | 3905 | 15830 | 52.17 |
JINDWORLD | EQ | 29-Dec-2023 | 296.20 | 296.20 | 305.50 | 296.20 | 305.00 | 303.40 | 299.76 | 107518 | 322.30 | 6420 | 65984 | 61.37 |
JIOFIN | EQ | 29-Dec-2023 | 233.35 | 233.90 | 235.20 | 232.25 | 232.95 | 232.95 | 233.41 | 11614923 | 27110.29 | 113274 | 8104498 | 69.78 |
JISLDVREQS | EQ | 29-Dec-2023 | 33.30 | 33.30 | 34.20 | 32.90 | 32.90 | 32.95 | 33.19 | 28221 | 9.37 | 371 | 19464 | 68.97 |
JISLJALEQS | EQ | 29-Dec-2023 | 62.95 | 63.10 | 63.70 | 62.75 | 63.60 | 63.45 | 63.17 | 2531741 | 1599.32 | 7418 | 1187712 | 46.91 |
JITFINFRA | BE | 29-Dec-2023 | 527.65 | 540.00 | 554.00 | 540.00 | 554.00 | 554.00 | 552.74 | 39445 | 218.03 | 341 | - | - |
JIWANRAM | SM | 29-Dec-2023 | 16.20 | 16.25 | 16.80 | 16.20 | 16.80 | 16.80 | 16.66 | 60000 | 10.00 | 10 | 54000 | 90.00 |
JKCEMENT | EQ | 29-Dec-2023 | 3775.55 | 3795.00 | 3809.95 | 3764.45 | 3779.20 | 3788.25 | 3787.59 | 51083 | 1934.81 | 6796 | 25572 | 50.06 |
JKIL | EQ | 29-Dec-2023 | 592.30 | 596.80 | 598.20 | 568.55 | 585.00 | 577.30 | 579.13 | 551784 | 3195.57 | 14434 | 269839 | 48.90 |
JKLAKSHMI | EQ | 29-Dec-2023 | 903.70 | 903.00 | 907.50 | 883.20 | 901.95 | 899.40 | 895.05 | 254764 | 2280.27 | 17560 | 161885 | 63.54 |
JKPAPER | EQ | 29-Dec-2023 | 411.65 | 412.00 | 414.95 | 405.00 | 406.50 | 406.80 | 409.20 | 907905 | 3715.11 | 20051 | 398023 | 43.84 |
JKTYRE | EQ | 29-Dec-2023 | 385.25 | 375.00 | 406.40 | 374.00 | 398.00 | 398.30 | 396.46 | 5265253 | 20874.49 | 69546 | 1209902 | 22.98 |
JLHL | EQ | 29-Dec-2023 | 1118.20 | 1119.95 | 1129.25 | 1081.10 | 1090.00 | 1089.90 | 1100.98 | 23822 | 262.27 | 3503 | 13479 | 56.58 |
JMA | EQ | 29-Dec-2023 | 82.10 | 82.20 | 83.90 | 81.30 | 82.50 | 82.35 | 82.39 | 29735 | 24.50 | 303 | 17447 | 58.67 |
JMFINANCIL | EQ | 29-Dec-2023 | 97.85 | 98.35 | 99.10 | 97.30 | 98.30 | 98.30 | 98.20 | 3039108 | 2984.55 | 11694 | 1194834 | 39.32 |
JOCIL | EQ | 29-Dec-2023 | 227.10 | 230.50 | 230.50 | 222.35 | 224.00 | 224.05 | 224.34 | 15560 | 34.91 | 376 | 10165 | 65.33 |
JPASSOCIAT | EQ | 29-Dec-2023 | 19.70 | 19.80 | 20.00 | 19.50 | 19.75 | 19.80 | 19.75 | 14600900 | 2883.92 | 12782 | 7462153 | 51.11 |
JPOLYINVST | EQ | 29-Dec-2023 | 620.75 | 620.85 | 626.45 | 607.70 | 619.00 | 614.60 | 618.86 | 9618 | 59.52 | 1043 | 6373 | 66.26 |
JPPOWER | EQ | 29-Dec-2023 | 13.45 | 13.55 | 14.05 | 13.35 | 13.95 | 13.95 | 13.73 | 79579254 | 10923.24 | 32523 | 30039926 | 37.75 |
JSL | EQ | 29-Dec-2023 | 571.30 | 561.00 | 577.95 | 561.00 | 570.00 | 572.10 | 570.88 | 1962919 | 11205.91 | 52402 | 900279 | 45.86 |
JSLL | ST | 29-Dec-2023 | 599.75 | 610.00 | 624.00 | 590.15 | 591.00 | 591.00 | 601.95 | 16020 | 96.43 | 63 | 15480 | 96.63 |
JSWENERGY | EQ | 29-Dec-2023 | 408.05 | 408.55 | 415.00 | 407.40 | 409.00 | 409.05 | 411.69 | 2226096 | 9164.68 | 40606 | 1060347 | 47.63 |
JSWHL | EQ | 29-Dec-2023 | 5195.45 | 5230.00 | 5260.80 | 5110.00 | 5130.00 | 5142.65 | 5157.62 | 3448 | 177.83 | 995 | 1990 | 57.71 |
JSWINFRA | EQ | 29-Dec-2023 | 210.85 | 211.25 | 214.20 | 208.00 | 208.05 | 208.30 | 210.12 | 4144780 | 8708.81 | 36468 | 2567263 | 61.94 |
JSWSTEEL | EQ | 29-Dec-2023 | 880.80 | 882.00 | 887.50 | 873.30 | 878.00 | 880.25 | 879.07 | 1906630 | 16760.66 | 98055 | 653593 | 34.28 |
JTEKTINDIA | EQ | 29-Dec-2023 | 147.75 | 148.65 | 159.70 | 147.60 | 158.75 | 158.75 | 156.42 | 1444581 | 2259.64 | 25472 | 595063 | 41.19 |
JTLIND | EQ | 29-Dec-2023 | 232.95 | 233.65 | 239.85 | 229.40 | 235.00 | 237.95 | 235.78 | 1727697 | 4073.63 | 28564 | 967761 | 56.01 |
JUBLFOOD | EQ | 29-Dec-2023 | 570.15 | 570.00 | 572.75 | 561.00 | 564.00 | 565.05 | 566.88 | 1252152 | 7098.18 | 32489 | 732733 | 58.52 |
JUBLINDS | EQ | 29-Dec-2023 | 601.35 | 602.00 | 609.00 | 598.70 | 600.00 | 601.90 | 602.82 | 10353 | 62.41 | 1319 | 4652 | 44.93 |
JUBLINGREA | EQ | 29-Dec-2023 | 507.85 | 508.95 | 512.65 | 496.55 | 511.00 | 508.60 | 505.83 | 385067 | 1947.77 | 20426 | 176529 | 45.84 |
JUBLPHARMA | EQ | 29-Dec-2023 | 541.10 | 541.90 | 548.90 | 530.80 | 545.00 | 545.45 | 539.71 | 329265 | 1777.09 | 12844 | 91135 | 27.68 |
JUNIORBEES | EQ | 29-Dec-2023 | 562.75 | 579.65 | 579.65 | 545.85 | 567.80 | 567.36 | 565.17 | 128249 | 724.82 | 4758 | 82908 | 64.65 |
JUSTDIAL | EQ | 29-Dec-2023 | 790.20 | 790.00 | 805.00 | 787.55 | 800.50 | 802.20 | 797.96 | 131827 | 1051.93 | 10860 | 59578 | 45.19 |
JWL | EQ | 29-Dec-2023 | 316.60 | 316.60 | 324.50 | 313.30 | 318.70 | 318.95 | 319.38 | 652447 | 2083.76 | 9455 | 327890 | 50.26 |
JYOTHYLAB | EQ | 29-Dec-2023 | 479.55 | 482.90 | 483.40 | 465.10 | 479.90 | 478.90 | 472.06 | 755393 | 3565.88 | 35788 | 262139 | 34.70 |
JYOTISTRUC | BE | 29-Dec-2023 | 19.00 | 19.15 | 19.35 | 19.00 | 19.35 | 19.35 | 19.16 | 1521977 | 291.58 | 435 | - | - |
KABRAEXTRU | EQ | 29-Dec-2023 | 427.40 | 428.15 | 435.00 | 424.00 | 424.60 | 425.65 | 428.73 | 53206 | 228.11 | 4636 | 22500 | 42.29 |
KAJARIACER | EQ | 29-Dec-2023 | 1324.30 | 1332.00 | 1340.60 | 1296.00 | 1308.00 | 1301.70 | 1315.60 | 198350 | 2609.49 | 15421 | 126657 | 63.86 |
KAKATCEM | EQ | 29-Dec-2023 | 251.95 | 253.00 | 253.00 | 243.00 | 247.45 | 247.20 | 246.94 | 33836 | 83.56 | 1211 | 22123 | 65.38 |
KALAMANDIR | EQ | 29-Dec-2023 | 278.00 | 279.40 | 280.60 | 272.35 | 275.10 | 275.00 | 275.20 | 1159861 | 3191.95 | 17416 | 916255 | 79.00 |
KALYANIFRG | BE | 29-Dec-2023 | 413.90 | 423.00 | 423.00 | 395.90 | 412.90 | 410.05 | 400.43 | 11713 | 46.90 | 139 | - | - |
KALYANKJIL | EQ | 29-Dec-2023 | 345.45 | 346.65 | 359.85 | 338.20 | 353.80 | 354.10 | 350.23 | 2482256 | 8693.72 | 44400 | 1209387 | 48.72 |
KAMATHOTEL | EQ | 29-Dec-2023 | 260.10 | 259.10 | 273.10 | 259.10 | 272.40 | 270.00 | 270.49 | 46208 | 124.99 | 1061 | 30611 | 66.25 |
KAMDHENU | EQ | 29-Dec-2023 | 379.25 | 379.40 | 379.40 | 357.15 | 364.90 | 365.90 | 368.99 | 397096 | 1465.25 | 6757 | 196035 | 49.37 |
KAMOPAINTS | EQ | 29-Dec-2023 | 176.90 | 176.90 | 179.65 | 170.00 | 171.50 | 171.55 | 175.38 | 447618 | 785.04 | 5963 | 138131 | 30.86 |
KANANIIND | EQ | 29-Dec-2023 | 7.25 | 7.20 | 7.55 | 7.15 | 7.45 | 7.45 | 7.41 | 593936 | 44.04 | 1938 | 418980 | 70.54 |
KANDARP | SM | 29-Dec-2023 | 16.65 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 16.75 | 8000 | 1.34 | 2 | 8000 | 100.00 |
KANORICHEM | EQ | 29-Dec-2023 | 136.00 | 135.95 | 138.35 | 133.80 | 134.95 | 134.35 | 135.56 | 75509 | 102.36 | 1680 | 40695 | 53.89 |
KANPRPLA | EQ | 29-Dec-2023 | 117.95 | 118.00 | 118.95 | 116.75 | 117.00 | 117.05 | 117.56 | 6155 | 7.24 | 145 | 3896 | 63.30 |
KANSAINER | EQ | 29-Dec-2023 | 333.10 | 335.90 | 335.90 | 332.00 | 332.70 | 333.25 | 333.79 | 249172 | 831.72 | 8450 | 141296 | 56.71 |
KAPSTON | BE | 29-Dec-2023 | 247.80 | 240.00 | 255.00 | 240.00 | 251.80 | 250.20 | 249.51 | 2465 | 6.15 | 59 | - | - |
KARMAENG | BE | 29-Dec-2023 | 80.00 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 974 | 0.76 | 21 | - | - |
KARNIKA | SM | 29-Dec-2023 | 120.05 | 121.00 | 126.05 | 121.00 | 126.05 | 126.05 | 124.73 | 17600 | 21.95 | 11 | 14400 | 81.82 |
KARURVYSYA | EQ | 29-Dec-2023 | 168.50 | 168.50 | 169.90 | 165.60 | 168.30 | 168.90 | 167.66 | 1324887 | 2221.29 | 13537 | 740445 | 55.89 |
KAUSHALYA | BE | 29-Dec-2023 | 8.55 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 25109 | 2.13 | 102 | - | - |
KAVVERITEL | BE | 29-Dec-2023 | 14.55 | 14.95 | 14.95 | 14.05 | 14.50 | 14.25 | 14.34 | 27000 | 3.87 | 181 | - | - |
KAYA | EQ | 29-Dec-2023 | 313.90 | 317.35 | 351.80 | 313.00 | 336.80 | 336.80 | 334.31 | 112168 | 374.99 | 5338 | 53095 | 47.34 |
KAYNES | EQ | 29-Dec-2023 | 2599.90 | 2599.00 | 2630.00 | 2580.00 | 2610.00 | 2610.55 | 2605.00 | 72626 | 1891.91 | 15525 | 46158 | 63.56 |
KBCGLOBAL | EQ | 29-Dec-2023 | 2.00 | 2.00 | 2.05 | 1.95 | 2.00 | 2.00 | 2.00 | 7845184 | 157.13 | 3741 | 5488235 | 69.96 |
KCK | SM | 29-Dec-2023 | 27.50 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8000 | 2.16 | 2 | 8000 | 100.00 |
KCP | EQ | 29-Dec-2023 | 154.15 | 154.10 | 156.70 | 152.60 | 153.70 | 153.70 | 153.93 | 366092 | 563.52 | 6600 | 149962 | 40.96 |
KCPSUGIND | BE | 29-Dec-2023 | 35.55 | 34.85 | 35.55 | 34.85 | 35.55 | 35.55 | 35.14 | 142163 | 49.95 | 252 | - | - |
KDDL | EQ | 29-Dec-2023 | 2829.20 | 2829.20 | 2865.00 | 2793.05 | 2865.00 | 2841.60 | 2837.19 | 14584 | 413.78 | 3964 | 9290 | 63.70 |
KDL | SM | 29-Dec-2023 | 539.60 | 566.55 | 566.55 | 555.00 | 566.55 | 566.55 | 566.07 | 15200 | 86.04 | 36 | 14400 | 94.74 |
KEC | EQ | 29-Dec-2023 | 590.85 | 596.90 | 598.45 | 586.05 | 587.00 | 589.20 | 591.38 | 568937 | 3364.58 | 20400 | 303741 | 53.39 |
KECL | EQ | 29-Dec-2023 | 110.35 | 111.00 | 112.00 | 108.95 | 111.15 | 110.70 | 110.16 | 246308 | 271.33 | 3348 | 142226 | 57.74 |
KEEPLEARN | BE | 29-Dec-2023 | 5.90 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4542 | 0.26 | 8 | - | - |
KEI | EQ | 29-Dec-2023 | 3286.70 | 3278.00 | 3284.95 | 3214.45 | 3246.25 | 3249.45 | 3253.08 | 199794 | 6499.45 | 23002 | 85906 | 43.00 |
KEL | SM | 29-Dec-2023 | 224.35 | 221.00 | 222.90 | 214.25 | 217.95 | 215.90 | 218.42 | 44400 | 96.98 | 36 | 33600 | 75.68 |
KELLTONTEC | EQ | 29-Dec-2023 | 98.75 | 99.15 | 103.45 | 98.10 | 101.45 | 101.30 | 101.12 | 1786043 | 1805.97 | 13276 | 642667 | 35.98 |
KERNEX | BE | 29-Dec-2023 | 578.45 | 578.00 | 578.80 | 551.60 | 563.75 | 577.15 | 564.85 | 12162 | 68.70 | 252 | - | - |
KESORAMIND | EQ | 29-Dec-2023 | 176.00 | 176.90 | 178.00 | 173.90 | 176.00 | 176.25 | 175.65 | 1435824 | 2521.99 | 9704 | 773707 | 53.89 |
KEYFINSERV | BE | 29-Dec-2023 | 116.95 | 120.00 | 122.75 | 114.50 | 122.70 | 122.00 | 121.11 | 12904 | 15.63 | 210 | - | - |
KFINTECH | EQ | 29-Dec-2023 | 493.25 | 495.05 | 497.50 | 480.35 | 481.80 | 482.70 | 489.64 | 774692 | 3793.19 | 27199 | 546303 | 70.52 |
KHADIM | BE | 29-Dec-2023 | 350.65 | 351.25 | 359.80 | 349.00 | 355.05 | 356.40 | 354.71 | 27467 | 97.43 | 268 | - | - |
KHAICHEM | EQ | 29-Dec-2023 | 69.40 | 69.30 | 70.50 | 68.50 | 69.25 | 69.05 | 69.22 | 186178 | 128.88 | 2390 | 96395 | 51.78 |
KHAITANLTD | EQ | 29-Dec-2023 | 58.75 | 59.95 | 59.95 | 58.15 | 59.95 | 59.90 | 59.50 | 5912 | 3.52 | 100 | 3774 | 63.84 |
KHANDSE | EQ | 29-Dec-2023 | 25.40 | 25.40 | 26.45 | 25.00 | 25.55 | 25.65 | 25.62 | 67393 | 17.26 | 598 | 39684 | 58.88 |
KHFM | SM | 29-Dec-2023 | 51.75 | 50.00 | 52.00 | 50.00 | 51.90 | 51.90 | 51.21 | 18600 | 9.52 | 6 | 6200 | 33.33 |
KICL | EQ | 29-Dec-2023 | 3306.65 | 3356.25 | 3363.00 | 3278.00 | 3291.00 | 3293.75 | 3311.24 | 2684 | 88.87 | 686 | 1755 | 65.39 |
KILITCH | BE | 29-Dec-2023 | 369.90 | 368.00 | 370.00 | 355.10 | 369.90 | 369.30 | 364.63 | 13002 | 47.41 | 202 | - | - |
KIMS | EQ | 29-Dec-2023 | 1998.75 | 1998.75 | 2000.90 | 1969.80 | 1982.00 | 1979.20 | 1979.55 | 44995 | 890.70 | 6239 | 30097 | 66.89 |
KINGFA | EQ | 29-Dec-2023 | 2325.25 | 2325.25 | 2390.00 | 2292.10 | 2380.00 | 2376.60 | 2351.41 | 12968 | 304.93 | 1528 | 7973 | 61.48 |
KIOCL | EQ | 29-Dec-2023 | 374.95 | 374.40 | 376.75 | 365.80 | 368.30 | 368.15 | 369.06 | 186978 | 690.06 | 4748 | 84236 | 45.05 |
KIRIINDUS | EQ | 29-Dec-2023 | 408.05 | 407.00 | 408.85 | 396.00 | 398.95 | 398.20 | 402.17 | 110025 | 442.49 | 2548 | 65534 | 59.56 |
KIRLOSBROS | EQ | 29-Dec-2023 | 878.50 | 886.90 | 904.80 | 873.55 | 895.10 | 888.05 | 889.79 | 156653 | 1393.88 | 9776 | 121169 | 77.35 |
KIRLOSENG | EQ | 29-Dec-2023 | 661.15 | 664.50 | 671.55 | 653.00 | 654.00 | 655.45 | 660.95 | 266307 | 1760.17 | 17830 | 161671 | 60.71 |
KIRLOSIND | EQ | 29-Dec-2023 | 3513.65 | 3520.55 | 3566.40 | 3450.00 | 3563.00 | 3532.25 | 3510.13 | 3878 | 136.12 | 859 | 2291 | 59.08 |
KIRLPNU | EQ | 29-Dec-2023 | 600.95 | 601.00 | 611.85 | 597.05 | 601.00 | 602.40 | 602.66 | 94773 | 571.16 | 6321 | 70459 | 74.35 |
KITEX | EQ | 29-Dec-2023 | 226.70 | 226.70 | 228.60 | 224.20 | 225.40 | 225.20 | 226.22 | 83070 | 187.92 | 4180 | 42163 | 50.76 |
KKCL | EQ | 29-Dec-2023 | 773.50 | 782.95 | 782.95 | 756.30 | 768.00 | 766.00 | 765.06 | 54373 | 415.99 | 6281 | 25969 | 47.76 |
KKVAPOW | SM | 29-Dec-2023 | 683.10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 156 | 1.09 | 1 | 156 | 100.00 |
KMSUGAR | EQ | 29-Dec-2023 | 31.15 | 31.15 | 31.95 | 31.15 | 31.40 | 31.55 | 31.55 | 406067 | 128.10 | 1953 | 146511 | 36.08 |
KNAGRI | SM | 29-Dec-2023 | 136.50 | 136.00 | 138.80 | 134.00 | 134.00 | 134.00 | 135.99 | 11200 | 15.23 | 13 | 8000 | 71.43 |
KNRCON | EQ | 29-Dec-2023 | 257.85 | 255.00 | 259.15 | 254.70 | 257.70 | 256.45 | 256.30 | 821509 | 2105.54 | 18692 | 479032 | 58.31 |
KODYTECH | SM | 29-Dec-2023 | 550.35 | 553.40 | 575.00 | 546.00 | 575.00 | 575.00 | 564.12 | 10400 | 58.67 | 13 | 8000 | 76.92 |
KOHINOOR | BE | 29-Dec-2023 | 46.50 | 47.00 | 47.00 | 46.00 | 46.70 | 46.15 | 46.37 | 66310 | 30.75 | 521 | - | - |
KOKUYOCMLN | EQ | 29-Dec-2023 | 142.65 | 142.10 | 147.90 | 142.00 | 144.90 | 145.75 | 143.86 | 91771 | 132.02 | 1691 | 42047 | 45.82 |
KOLTEPATIL | EQ | 29-Dec-2023 | 486.30 | 488.00 | 515.80 | 483.00 | 511.00 | 488.60 | 488.57 | 2748687 | 13429.36 | 20100 | 2414105 | 87.83 |
KONTOR | SM | 29-Dec-2023 | 76.00 | 78.95 | 78.95 | 76.05 | 76.10 | 76.10 | 76.41 | 14400 | 11.00 | 12 | 8400 | 58.33 |
KOPRAN | EQ | 29-Dec-2023 | 245.05 | 245.05 | 246.05 | 239.00 | 241.35 | 241.25 | 241.92 | 292163 | 706.81 | 9221 | 143361 | 49.07 |
KORE | SM | 29-Dec-2023 | 387.00 | 385.00 | 387.00 | 376.05 | 385.00 | 385.00 | 383.72 | 7500 | 28.78 | 15 | 5000 | 66.67 |
KOTAKALPHA | EQ | 29-Dec-2023 | 40.81 | 40.94 | 41.05 | 40.50 | 41.02 | 40.96 | 40.87 | 166257 | 67.95 | 854 | 127920 | 76.94 |
KOTAKBANK | EQ | 29-Dec-2023 | 1921.35 | 1912.10 | 1917.75 | 1890.05 | 1904.00 | 1908.10 | 1902.12 | 2446170 | 46529.19 | 102513 | 1459688 | 59.67 |
KOTAKBKETF | EQ | 29-Dec-2023 | 494.63 | 494.99 | 495.00 | 491.45 | 493.77 | 493.29 | 492.83 | 9182 | 45.25 | 350 | 7463 | 81.28 |
KOTAKCONS | EQ | 29-Dec-2023 | 96.02 | 96.09 | 96.55 | 95.72 | 96.25 | 96.30 | 96.31 | 612 | 0.59 | 32 | 211 | 34.48 |
KOTAKGOLD | EQ | 29-Dec-2023 | 54.07 | 54.50 | 54.50 | 53.76 | 53.91 | 53.96 | 53.83 | 2704507 | 1455.78 | 1149 | 2637689 | 97.53 |
KOTAKIT | EQ | 29-Dec-2023 | 37.41 | 37.87 | 37.87 | 37.15 | 37.35 | 37.22 | 37.34 | 37878 | 14.14 | 335 | 20368 | 53.77 |
KOTAKLIQ | EQ | 29-Dec-2023 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 312656 | 3126.56 | 36 | 157135 | 50.26 |
KOTAKLOVOL | EQ | 29-Dec-2023 | 17.61 | 17.61 | 17.80 | 17.51 | 17.52 | 17.52 | 17.54 | 36231 | 6.36 | 123 | 31878 | 87.99 |
KOTAKMID50 | EQ | 29-Dec-2023 | 132.42 | 133.00 | 133.24 | 131.56 | 133.24 | 133.16 | 132.41 | 23126 | 30.62 | 367 | 14429 | 62.39 |
KOTAKMNC | EQ | 29-Dec-2023 | 24.08 | 24.18 | 24.54 | 24.09 | 24.36 | 24.42 | 24.28 | 11742 | 2.85 | 95 | 8591 | 73.16 |
KOTAKNIFTY | EQ | 29-Dec-2023 | 233.72 | 233.00 | 234.25 | 232.00 | 233.36 | 233.55 | 233.62 | 34844 | 81.40 | 441 | 30856 | 88.55 |
KOTAKNV20 | EQ | 29-Dec-2023 | 131.88 | 132.97 | 134.93 | 130.40 | 131.75 | 131.52 | 132.26 | 19481 | 25.77 | 456 | 9880 | 50.72 |
KOTAKPSUBK | EQ | 29-Dec-2023 | 570.74 | 570.01 | 571.89 | 565.05 | 569.50 | 568.84 | 567.67 | 5925 | 33.63 | 340 | 3384 | 57.11 |
KOTAKSILVE | EQ | 29-Dec-2023 | 74.22 | 74.22 | 74.22 | 72.98 | 72.99 | 72.99 | 73.14 | 40839 | 29.87 | 389 | 36815 | 90.15 |
KOTARISUG | EQ | 29-Dec-2023 | 52.60 | 52.90 | 53.50 | 52.50 | 52.55 | 52.70 | 52.87 | 166428 | 87.99 | 1579 | 83638 | 50.25 |
KOTHARIPET | EQ | 29-Dec-2023 | 143.15 | 143.75 | 152.50 | 143.75 | 145.00 | 145.25 | 147.65 | 283249 | 418.21 | 5553 | 107545 | 37.97 |
KOTHARIPRO | EQ | 29-Dec-2023 | 125.65 | 128.20 | 128.20 | 125.00 | 125.60 | 125.50 | 125.75 | 13303 | 16.73 | 358 | 8577 | 64.47 |
KOTYARK | SM | 29-Dec-2023 | 983.65 | 981.00 | 998.50 | 957.00 | 989.00 | 977.20 | 972.95 | 30400 | 295.78 | 118 | 21400 | 70.39 |
KPIGREEN | EQ | 29-Dec-2023 | 1334.45 | 1370.00 | 1467.85 | 1351.00 | 1467.85 | 1467.85 | 1430.02 | 1425543 | 20385.57 | 44247 | 511385 | 35.87 |
KPIL | EQ | 29-Dec-2023 | 657.60 | 690.00 | 728.75 | 681.25 | 699.90 | 709.20 | 715.81 | 6204398 | 44411.72 | 129348 | 484833 | 7.81 |
KPITTECH | EQ | 29-Dec-2023 | 1505.90 | 1505.90 | 1525.50 | 1492.00 | 1520.35 | 1513.85 | 1508.65 | 786524 | 11865.89 | 37278 | 311225 | 39.57 |
KPRMILL | EQ | 29-Dec-2023 | 824.05 | 826.00 | 834.00 | 816.00 | 824.80 | 824.80 | 822.95 | 151046 | 1243.03 | 10318 | 78107 | 51.71 |
KRBL | EQ | 29-Dec-2023 | 360.35 | 360.00 | 377.95 | 358.35 | 375.45 | 375.10 | 373.38 | 1919731 | 7167.80 | 36606 | 660141 | 34.39 |
KREBSBIO | EQ | 29-Dec-2023 | 78.15 | 79.75 | 79.75 | 78.15 | 78.80 | 78.35 | 78.71 | 3358 | 2.64 | 95 | 2351 | 70.01 |
KRIDHANINF | BE | 29-Dec-2023 | 3.25 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 68707 | 2.34 | 61 | - | - |
KRISHANA | EQ | 29-Dec-2023 | 247.50 | 249.65 | 249.95 | 247.20 | 247.55 | 247.95 | 248.06 | 76519 | 189.81 | 820 | 69384 | 90.68 |
KRISHCA | SM | 29-Dec-2023 | 219.95 | 216.25 | 221.00 | 216.25 | 220.00 | 220.00 | 219.14 | 13500 | 29.58 | 25 | 11000 | 81.48 |
KRISHNADEF | SM | 29-Dec-2023 | 377.00 | 374.00 | 378.95 | 366.10 | 378.00 | 378.00 | 373.21 | 10500 | 39.19 | 21 | 6000 | 57.14 |
KRITI | EQ | 29-Dec-2023 | 111.85 | 111.25 | 114.00 | 110.55 | 111.50 | 111.90 | 112.37 | 66212 | 74.40 | 1184 | 43628 | 65.89 |
KRITIKA | BE | 29-Dec-2023 | 11.05 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 289964 | 32.62 | 302 | - | - |
KRITINUT | EQ | 29-Dec-2023 | 85.85 | 87.00 | 88.65 | 86.45 | 86.50 | 86.85 | 87.46 | 43806 | 38.31 | 705 | 28737 | 65.60 |
KRSNAA | EQ | 29-Dec-2023 | 720.30 | 723.90 | 723.90 | 702.20 | 706.75 | 706.00 | 712.12 | 307572 | 2190.29 | 9734 | 258318 | 83.99 |
KSB | EQ | 29-Dec-2023 | 3492.45 | 3477.00 | 3480.00 | 3424.95 | 3452.00 | 3466.75 | 3456.30 | 16626 | 574.64 | 4704 | 6215 | 37.38 |
KSCL | EQ | 29-Dec-2023 | 611.65 | 614.00 | 618.40 | 608.75 | 611.10 | 612.60 | 613.49 | 45947 | 281.88 | 4519 | 20156 | 43.87 |
KSHITIJPOL | BE | 29-Dec-2023 | 6.75 | 6.90 | 6.90 | 6.50 | 6.65 | 6.75 | 6.66 | 250757 | 16.69 | 669 | - | - |
KSL | EQ | 29-Dec-2023 | 490.10 | 488.00 | 490.50 | 480.70 | 485.45 | 484.55 | 484.00 | 60484 | 292.74 | 5136 | 23043 | 38.10 |
KSOLVES | EQ | 29-Dec-2023 | 1169.80 | 1179.00 | 1199.00 | 1170.55 | 1180.00 | 1182.00 | 1184.98 | 24971 | 295.90 | 2762 | 14319 | 57.34 |
KTKBANK | EQ | 29-Dec-2023 | 235.20 | 235.85 | 236.20 | 233.40 | 233.80 | 234.05 | 234.34 | 698062 | 1635.83 | 8699 | 421218 | 60.34 |
KUANTUM | EQ | 29-Dec-2023 | 173.15 | 173.80 | 173.80 | 170.95 | 172.05 | 172.20 | 172.13 | 78153 | 134.52 | 2140 | 44241 | 56.61 |
L&TFH | EQ | 29-Dec-2023 | 162.15 | 162.95 | 166.20 | 161.40 | 165.00 | 165.05 | 164.23 | 12363909 | 20305.48 | 45631 | 6659029 | 53.86 |
LAGNAM | EQ | 29-Dec-2023 | 96.30 | 96.90 | 97.10 | 85.00 | 88.20 | 88.05 | 89.29 | 525065 | 468.84 | 4634 | 203943 | 38.84 |
LAL | EQ | 29-Dec-2023 | 249.20 | 243.85 | 256.45 | 225.60 | 241.00 | 240.65 | 236.48 | 15352 | 36.30 | 1197 | 7490 | 48.79 |
LALPATHLAB | EQ | 29-Dec-2023 | 2563.90 | 2563.90 | 2584.90 | 2543.00 | 2580.00 | 2577.70 | 2567.69 | 120889 | 3104.05 | 14336 | 54028 | 44.69 |
LAMBODHARA | EQ | 29-Dec-2023 | 156.85 | 156.60 | 159.20 | 156.05 | 157.10 | 156.65 | 157.50 | 11693 | 18.42 | 347 | 8092 | 69.20 |
LANDMARK | EQ | 29-Dec-2023 | 816.65 | 817.00 | 837.00 | 805.70 | 836.00 | 834.30 | 827.74 | 189320 | 1567.08 | 17038 | 106765 | 56.39 |
LAOPALA | EQ | 29-Dec-2023 | 376.60 | 378.40 | 380.55 | 370.50 | 371.85 | 371.60 | 374.54 | 146989 | 550.54 | 7098 | 78804 | 53.61 |
LASA | EQ | 29-Dec-2023 | 30.75 | 31.25 | 31.45 | 29.65 | 29.80 | 29.90 | 30.25 | 172238 | 52.10 | 1110 | 125726 | 73.00 |
LATENTVIEW | EQ | 29-Dec-2023 | 452.15 | 452.15 | 458.85 | 449.55 | 455.10 | 455.05 | 454.39 | 502169 | 2281.78 | 13565 | 221682 | 44.14 |
LATTEYS | EQ | 29-Dec-2023 | 35.15 | 35.40 | 36.75 | 34.00 | 34.90 | 34.90 | 35.72 | 556533 | 198.78 | 1259 | 266385 | 47.87 |
LAURUSLABS | EQ | 29-Dec-2023 | 426.75 | 427.00 | 432.75 | 424.30 | 430.45 | 430.20 | 429.27 | 1670422 | 7170.67 | 24605 | 570698 | 34.16 |
LAXMICOT | EQ | 29-Dec-2023 | 25.15 | 25.15 | 25.80 | 24.55 | 25.10 | 25.10 | 25.25 | 79994 | 20.20 | 559 | 39029 | 48.79 |
LAXMIMACH | EQ | 29-Dec-2023 | 13244.90 | 13244.90 | 13900.00 | 13200.00 | 13745.00 | 13738.75 | 13668.14 | 19373 | 2647.93 | 2808 | 14289 | 73.76 |
LCCINFOTEC | EQ | 29-Dec-2023 | 2.30 | 2.35 | 2.35 | 2.25 | 2.30 | 2.25 | 2.31 | 278957 | 6.43 | 206 | 192481 | 69.00 |
LEMERITE | SM | 29-Dec-2023 | 42.60 | 42.60 | 42.60 | 42.00 | 42.00 | 42.00 | 42.30 | 3200 | 1.35 | 2 | 3200 | 100.00 |
LEMONTREE | EQ | 29-Dec-2023 | 119.60 | 120.55 | 122.00 | 119.55 | 119.95 | 119.85 | 120.45 | 3679246 | 4431.71 | 24855 | 1763129 | 47.92 |
LEXUS | BE | 29-Dec-2023 | 46.85 | 46.85 | 47.00 | 44.50 | 44.50 | 44.50 | 44.79 | 28232 | 12.64 | 245 | - | - |
LFIC | EQ | 29-Dec-2023 | 182.85 | 184.00 | 186.95 | 181.50 | 182.85 | 182.40 | 183.54 | 7077 | 12.99 | 287 | 5323 | 75.22 |
LGBBROSLTD | EQ | 29-Dec-2023 | 1278.45 | 1278.45 | 1289.55 | 1251.70 | 1256.00 | 1258.25 | 1269.36 | 24301 | 308.47 | 3771 | 13643 | 56.14 |
LGBFORGE | EQ | 29-Dec-2023 | 13.00 | 13.30 | 13.40 | 12.55 | 13.15 | 13.05 | 12.92 | 617853 | 79.81 | 1417 | 297981 | 48.23 |
LGHL | BE | 29-Dec-2023 | 159.60 | 159.60 | 159.60 | 151.65 | 151.65 | 151.70 | 152.27 | 308 | 0.47 | 14 | - | - |
LIBAS | EQ | 29-Dec-2023 | 17.85 | 18.00 | 18.40 | 17.50 | 18.00 | 18.00 | 17.80 | 313242 | 55.76 | 1105 | 179974 | 57.46 |
LIBERTSHOE | EQ | 29-Dec-2023 | 282.30 | 284.00 | 284.00 | 278.00 | 279.25 | 278.70 | 280.43 | 72822 | 204.21 | 2094 | 41874 | 57.50 |
LICHSGFIN | EQ | 29-Dec-2023 | 527.20 | 528.95 | 540.00 | 525.65 | 536.50 | 536.10 | 533.82 | 2097734 | 11198.22 | 42429 | 1013780 | 48.33 |
LICI | EQ | 29-Dec-2023 | 826.90 | 827.55 | 843.90 | 822.60 | 828.55 | 832.50 | 832.88 | 4195993 | 34947.42 | 76562 | 1422462 | 33.90 |
LICMFGOLD | EQ | 29-Dec-2023 | 5803.65 | 5797.50 | 5805.15 | 5766.30 | 5790.00 | 5784.75 | 5788.31 | 165 | 9.55 | 58 | 99 | 60.00 |
LICNETFGSC | EQ | 29-Dec-2023 | 24.42 | 24.50 | 24.68 | 24.42 | 24.50 | 24.48 | 24.48 | 14498 | 3.55 | 136 | 10000 | 68.98 |
LICNETFN50 | EQ | 29-Dec-2023 | 236.15 | 236.69 | 236.71 | 235.57 | 236.46 | 236.40 | 236.32 | 256 | 0.60 | 24 | 219 | 85.55 |
LICNETFSEN | EQ | 29-Dec-2023 | 788.96 | 785.00 | 795.35 | 783.00 | 794.60 | 793.67 | 788.30 | 210 | 1.66 | 45 | 163 | 77.62 |
LICNFNHGP | EQ | 29-Dec-2023 | 232.87 | 235.00 | 240.00 | 233.21 | 235.00 | 235.29 | 234.81 | 653 | 1.53 | 69 | 110 | 16.85 |
LIKHITHA | EQ | 29-Dec-2023 | 279.05 | 280.00 | 280.80 | 278.00 | 280.00 | 279.70 | 279.43 | 68357 | 191.01 | 3034 | 33352 | 48.79 |
LINC | EQ | 29-Dec-2023 | 646.05 | 640.20 | 674.60 | 640.20 | 670.00 | 668.85 | 661.45 | 31827 | 210.52 | 3261 | 15391 | 48.36 |
LINCOLN | EQ | 29-Dec-2023 | 617.05 | 617.05 | 620.10 | 604.00 | 612.00 | 609.50 | 608.88 | 43693 | 266.04 | 4587 | 28630 | 65.53 |
LINDEINDIA | EQ | 29-Dec-2023 | 5705.75 | 5705.75 | 5729.95 | 5613.10 | 5648.00 | 5640.20 | 5651.97 | 23510 | 1328.78 | 6378 | 10671 | 45.39 |
LIQUID | EQ | 29-Dec-2023 | 999.99 | 1000.00 | 1000.00 | 999.99 | 1000.00 | 999.99 | 1000.00 | 116707 | 1167.07 | 329 | 94958 | 81.36 |
LIQUIDBEES | EQ | 29-Dec-2023 | 1000.00 | 1000.00 | 1003.65 | 999.99 | 1000.00 | 1000.00 | 1000.01 | 3450372 | 34503.92 | 8447 | 3231733 | 93.66 |
LIQUIDETF | EQ | 29-Dec-2023 | 999.99 | 1000.00 | 1000.01 | 999.99 | 1000.00 | 999.99 | 1000.00 | 518128 | 5181.28 | 562 | 402627 | 77.71 |
LIQUIDIETF | EQ | 29-Dec-2023 | 999.99 | 999.99 | 1000.01 | 999.99 | 1000.00 | 999.99 | 1000.00 | 393591 | 3935.91 | 366 | 329588 | 83.74 |
LIQUIDSBI | EQ | 29-Dec-2023 | 1000.01 | 999.99 | 1000.01 | 999.99 | 1000.01 | 1000.01 | 1000.01 | 3482 | 34.82 | 19 | 3204 | 92.02 |
LLOYDS | SM | 29-Dec-2023 | 98.50 | 98.00 | 99.05 | 98.00 | 99.00 | 99.00 | 98.61 | 5000 | 4.93 | 5 | 5000 | 100.00 |
LLOYDS-RE | BE | 29-Dec-2023 | 22.55 | 22.50 | 23.35 | 22.00 | 23.30 | 23.30 | 22.84 | 2932533 | 669.76 | 4293 | - | - |
LLOYDSENGG | BE | 29-Dec-2023 | 41.20 | 41.20 | 41.95 | 39.60 | 41.45 | 41.40 | 41.53 | 1236183 | 513.33 | 4738 | - | - |
LLOYDSME | EQ | 29-Dec-2023 | 601.75 | 604.80 | 609.20 | 593.65 | 598.60 | 599.80 | 601.50 | 218340 | 1313.31 | 12786 | 116398 | 53.31 |
LODHA | EQ | 29-Dec-2023 | 987.75 | 998.00 | 1030.00 | 975.55 | 1023.00 | 1023.55 | 1005.13 | 937259 | 9420.70 | 31173 | 374681 | 39.98 |
LOKESHMACH | EQ | 29-Dec-2023 | 370.80 | 372.15 | 379.90 | 352.10 | 362.00 | 364.35 | 368.24 | 95229 | 350.67 | 3114 | 56432 | 59.26 |
LORDSCHLO | EQ | 29-Dec-2023 | 160.30 | 170.90 | 182.20 | 162.80 | 170.00 | 169.95 | 172.39 | 349565 | 602.61 | 8304 | 120763 | 34.55 |
LOTUSEYE | EQ | 29-Dec-2023 | 83.25 | 84.95 | 84.95 | 81.25 | 83.50 | 83.40 | 83.43 | 10021 | 8.36 | 247 | 6531 | 65.17 |
LOVABLE | EQ | 29-Dec-2023 | 148.15 | 148.30 | 148.85 | 144.15 | 146.70 | 145.40 | 146.43 | 24260 | 35.52 | 787 | 18762 | 77.34 |
LOWVOL | EQ | 29-Dec-2023 | 173.57 | 173.26 | 175.40 | 173.20 | 173.90 | 173.90 | 173.65 | 383 | 0.67 | 35 | 340 | 88.77 |
LOWVOLIETF | EQ | 29-Dec-2023 | 187.32 | 187.31 | 187.96 | 185.91 | 187.30 | 187.20 | 186.18 | 602410 | 1121.55 | 643 | 567123 | 94.14 |
LOYALTEX | EQ | 29-Dec-2023 | 669.75 | 671.10 | 675.00 | 663.10 | 675.00 | 674.55 | 670.76 | 171 | 1.15 | 40 | 92 | 53.80 |
LPDC | BE | 29-Dec-2023 | 7.30 | 7.20 | 7.45 | 7.20 | 7.35 | 7.40 | 7.31 | 23093 | 1.69 | 115 | - | - |
LT | EQ | 29-Dec-2023 | 3518.05 | 3531.00 | 3540.00 | 3495.00 | 3520.00 | 3526.00 | 3517.41 | 968577 | 34068.80 | 106590 | 512769 | 52.94 |
LTFOODS | EQ | 29-Dec-2023 | 200.10 | 199.85 | 204.75 | 198.75 | 202.60 | 203.20 | 203.08 | 661709 | 1343.81 | 13406 | 315602 | 47.69 |
LTGILTBEES | EQ | 29-Dec-2023 | 24.79 | 24.80 | 24.89 | 24.79 | 24.87 | 24.86 | 24.85 | 1178217 | 292.80 | 341 | 1126625 | 95.62 |
LTIM | EQ | 29-Dec-2023 | 6253.15 | 6260.35 | 6306.00 | 6200.25 | 6280.00 | 6294.95 | 6278.05 | 245328 | 15401.80 | 33002 | 93716 | 38.20 |
LTTS | EQ | 29-Dec-2023 | 5175.55 | 5205.00 | 5307.50 | 5136.35 | 5250.00 | 5254.95 | 5260.83 | 272242 | 14322.19 | 26249 | 84764 | 31.14 |
LUMAXIND | EQ | 29-Dec-2023 | 2527.35 | 2523.35 | 2523.35 | 2460.00 | 2482.20 | 2479.75 | 2487.02 | 5327 | 132.48 | 1471 | 2925 | 54.91 |
LUMAXTECH | EQ | 29-Dec-2023 | 385.20 | 381.00 | 389.40 | 380.90 | 382.15 | 385.50 | 384.23 | 68570 | 263.46 | 3805 | 41651 | 60.74 |
LUPIN | EQ | 29-Dec-2023 | 1339.95 | 1346.85 | 1346.85 | 1318.55 | 1325.00 | 1322.95 | 1325.85 | 1330415 | 17639.31 | 44498 | 664251 | 49.93 |
LUXIND | EQ | 29-Dec-2023 | 1303.20 | 1315.00 | 1315.75 | 1298.00 | 1299.50 | 1300.00 | 1302.82 | 89528 | 1166.39 | 6817 | 59693 | 66.68 |
LXCHEM | EQ | 29-Dec-2023 | 291.00 | 291.00 | 295.80 | 288.30 | 290.50 | 290.30 | 291.76 | 889068 | 2593.97 | 18460 | 347551 | 39.09 |
LYKALABS | BE | 29-Dec-2023 | 121.75 | 121.75 | 125.50 | 121.10 | 122.50 | 123.75 | 123.53 | 46237 | 57.12 | 264 | - | - |
LYPSAGEMS | BE | 29-Dec-2023 | 7.20 | 7.40 | 7.45 | 7.00 | 7.25 | 7.20 | 7.19 | 105412 | 7.58 | 234 | - | - |
M&M | EQ | 29-Dec-2023 | 1734.45 | 1730.00 | 1758.00 | 1715.00 | 1725.00 | 1729.40 | 1736.08 | 2273255 | 39465.49 | 112932 | 1241939 | 54.63 |
M&MFIN | EQ | 29-Dec-2023 | 273.25 | 274.90 | 281.55 | 273.05 | 277.00 | 276.70 | 277.89 | 6291299 | 17482.94 | 46532 | 2649930 | 42.12 |
MAANALU | EQ | 29-Dec-2023 | 135.55 | 140.90 | 142.30 | 138.00 | 142.30 | 142.30 | 141.75 | 666111 | 944.21 | 3619 | 351812 | 52.82 |
MACPOWER | BE | 29-Dec-2023 | 609.90 | 597.70 | 597.70 | 597.70 | 597.70 | 597.70 | 597.70 | 4885 | 29.20 | 116 | - | - |
MADHAV | EQ | 29-Dec-2023 | 61.50 | 62.45 | 62.95 | 59.70 | 61.10 | 61.30 | 61.36 | 94068 | 57.72 | 965 | 50342 | 53.52 |
MADHAVBAUG | SM | 29-Dec-2023 | 216.90 | 216.00 | 216.00 | 210.00 | 210.00 | 211.60 | 213.22 | 3600 | 7.68 | 9 | 2800 | 77.78 |
MADHUCON | BE | 29-Dec-2023 | 7.15 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 31754 | 2.22 | 58 | - | - |
MADHUSUDAN | SM | 29-Dec-2023 | 118.50 | 118.15 | 122.90 | 117.00 | 122.00 | 121.85 | 120.53 | 96000 | 115.71 | 43 | 78000 | 81.25 |
MADRASFERT | EQ | 29-Dec-2023 | 109.60 | 110.35 | 113.25 | 108.70 | 110.65 | 110.70 | 111.04 | 3029898 | 3364.39 | 17770 | 719226 | 23.74 |
MAFANG | EQ | 29-Dec-2023 | 73.29 | 73.35 | 73.49 | 72.72 | 73.22 | 73.01 | 73.19 | 613165 | 448.76 | 5173 | 434306 | 70.83 |
MAGADSUGAR | EQ | 29-Dec-2023 | 660.00 | 656.10 | 687.00 | 656.10 | 680.00 | 681.70 | 677.43 | 67623 | 458.10 | 7052 | 20181 | 29.84 |
MAGNUM | EQ | 29-Dec-2023 | 48.15 | 48.00 | 49.10 | 47.30 | 47.65 | 47.50 | 47.87 | 46452 | 22.24 | 490 | 34860 | 75.05 |
MAGSON | SM | 29-Dec-2023 | 122.20 | 118.55 | 125.00 | 118.55 | 125.00 | 124.85 | 123.17 | 12000 | 14.78 | 6 | 12000 | 100.00 |
MAHABANK | EQ | 29-Dec-2023 | 45.35 | 45.50 | 45.60 | 44.75 | 45.10 | 45.15 | 45.08 | 20514491 | 9248.37 | 27424 | 7655903 | 37.32 |
MAHAPEXLTD | EQ | 29-Dec-2023 | 156.20 | 156.90 | 159.05 | 142.05 | 150.10 | 150.30 | 149.28 | 34201 | 51.06 | 1186 | 18660 | 54.56 |
MAHASTEEL | EQ | 29-Dec-2023 | 83.05 | 83.95 | 85.30 | 82.05 | 84.00 | 84.30 | 83.70 | 28388 | 23.76 | 564 | 18133 | 63.88 |
MAHEPC | EQ | 29-Dec-2023 | 132.15 | 132.00 | 135.90 | 127.70 | 131.00 | 131.10 | 131.99 | 321605 | 424.47 | 4927 | 148935 | 46.31 |
MAHESHWARI | EQ | 29-Dec-2023 | 78.80 | 79.45 | 80.45 | 78.50 | 79.80 | 79.70 | 79.40 | 37413 | 29.71 | 392 | 26417 | 70.61 |
MAHKTECH | EQ | 29-Dec-2023 | 14.04 | 14.00 | 14.28 | 13.53 | 14.05 | 13.92 | 13.89 | 9748452 | 1353.61 | 7706 | 5964817 | 61.19 |
MAHLIFE | EQ | 29-Dec-2023 | 540.35 | 539.00 | 547.50 | 531.90 | 544.50 | 543.45 | 544.16 | 152518 | 829.95 | 7311 | 87525 | 57.39 |
MAHLOG | EQ | 29-Dec-2023 | 382.65 | 384.95 | 389.40 | 381.50 | 386.00 | 387.85 | 384.43 | 453564 | 1743.64 | 12831 | 287150 | 63.31 |
MAHSCOOTER | EQ | 29-Dec-2023 | 7438.00 | 7475.20 | 7526.40 | 7380.00 | 7450.00 | 7419.30 | 7429.94 | 5585 | 414.96 | 1711 | 2919 | 52.26 |
MAHSEAMLES | EQ | 29-Dec-2023 | 921.40 | 920.70 | 936.00 | 904.60 | 920.60 | 925.35 | 918.99 | 132112 | 1214.10 | 10083 | 48848 | 36.97 |
MAITHANALL | EQ | 29-Dec-2023 | 1203.80 | 1205.95 | 1226.95 | 1185.60 | 1190.00 | 1190.70 | 1204.04 | 91179 | 1097.83 | 7219 | 41798 | 45.84 |
MAITREYA | SM | 29-Dec-2023 | 121.55 | 124.00 | 124.00 | 120.00 | 122.60 | 122.60 | 121.63 | 25600 | 31.14 | 16 | 22400 | 87.50 |
MAKEINDIA | EQ | 29-Dec-2023 | 111.25 | 111.95 | 111.95 | 110.80 | 111.35 | 111.72 | 111.49 | 35811 | 39.93 | 312 | 27044 | 75.52 |
MAKS | ST | 29-Dec-2023 | 87.75 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1500 | 1.38 | 1 | 1500 | 100.00 |
MAL | SM | 29-Dec-2023 | 50.80 | 50.80 | 51.30 | 50.60 | 51.15 | 51.15 | 50.88 | 17600 | 8.95 | 11 | 14400 | 81.82 |
MALLCOM | EQ | 29-Dec-2023 | 1094.45 | 1058.00 | 1115.45 | 1058.00 | 1094.05 | 1096.60 | 1096.90 | 10623 | 116.52 | 2049 | 4922 | 46.33 |
MALUPAPER | EQ | 29-Dec-2023 | 39.85 | 39.70 | 40.00 | 39.05 | 39.40 | 39.50 | 39.51 | 36626 | 14.47 | 284 | 19214 | 52.46 |
MANAKALUCO | EQ | 29-Dec-2023 | 24.55 | 24.40 | 24.80 | 24.20 | 24.35 | 24.30 | 24.34 | 61434 | 14.95 | 458 | 48275 | 78.58 |
MANAKCOAT | BE | 29-Dec-2023 | 28.65 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | 28.21 | 38178 | 10.77 | 75 | - | - |
MANAKSIA | EQ | 29-Dec-2023 | 132.45 | 133.25 | 133.45 | 130.60 | 132.25 | 131.45 | 131.95 | 114734 | 151.39 | 2334 | 63091 | 54.99 |
MANAKSTEEL | EQ | 29-Dec-2023 | 48.40 | 48.80 | 48.80 | 47.10 | 47.25 | 47.75 | 47.90 | 195256 | 93.54 | 1521 | 89986 | 46.09 |
MANALIPETC | EQ | 29-Dec-2023 | 80.85 | 80.90 | 81.30 | 79.00 | 79.20 | 79.30 | 79.86 | 1040921 | 831.28 | 6474 | 516561 | 49.63 |
MANAPPURAM | EQ | 29-Dec-2023 | 172.50 | 172.95 | 174.60 | 171.30 | 172.00 | 172.00 | 172.74 | 7199030 | 12435.70 | 34517 | 2663334 | 37.00 |
MANAV | SM | 29-Dec-2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 4000 | 0.57 | 1 | 4000 | 100.00 |
MANGALAM | EQ | 29-Dec-2023 | 98.05 | 99.00 | 99.00 | 97.50 | 98.25 | 98.15 | 98.04 | 22491 | 22.05 | 308 | 12735 | 56.62 |
MANGCHEFER | EQ | 29-Dec-2023 | 124.55 | 125.00 | 125.40 | 121.30 | 122.15 | 121.75 | 123.24 | 532186 | 655.87 | 5271 | 277538 | 52.15 |
MANGLMCEM | EQ | 29-Dec-2023 | 727.60 | 729.00 | 749.90 | 715.00 | 740.55 | 746.15 | 737.82 | 275246 | 2030.81 | 11853 | 107044 | 38.89 |
MANINDS | EQ | 29-Dec-2023 | 266.75 | 270.00 | 289.70 | 266.75 | 285.70 | 285.20 | 279.30 | 1396002 | 3898.98 | 31227 | 697305 | 49.95 |
MANINFRA | EQ | 29-Dec-2023 | 207.75 | 211.50 | 219.00 | 211.50 | 215.95 | 216.70 | 215.72 | 4580822 | 9881.55 | 33428 | 2016646 | 44.02 |
MANKIND | EQ | 29-Dec-2023 | 1999.20 | 2004.20 | 2004.20 | 1972.60 | 1984.00 | 1982.50 | 1982.91 | 206530 | 4095.31 | 14771 | 135201 | 65.46 |
MANOMAY | EQ | 29-Dec-2023 | 155.70 | 160.65 | 160.65 | 152.00 | 152.00 | 152.95 | 154.46 | 9968 | 15.40 | 323 | 8224 | 82.50 |
MANORAMA | EQ | 29-Dec-2023 | 1877.85 | 2050.00 | 2050.00 | 1881.00 | 1894.00 | 1897.55 | 1949.06 | 60277 | 1174.83 | 5039 | 40254 | 66.78 |
MANORG | EQ | 29-Dec-2023 | 382.10 | 386.40 | 386.40 | 375.00 | 379.00 | 378.30 | 380.29 | 10039 | 38.18 | 791 | 5823 | 58.00 |
MANUGRAPH | BE | 29-Dec-2023 | 23.50 | 23.95 | 23.95 | 23.05 | 23.05 | 23.05 | 23.34 | 38195 | 8.91 | 42 | - | - |
MANYAVAR | EQ | 29-Dec-2023 | 1261.10 | 1265.10 | 1278.00 | 1255.00 | 1262.85 | 1267.90 | 1264.48 | 184201 | 2329.19 | 10134 | 151400 | 82.19 |
MAPMYINDIA | EQ | 29-Dec-2023 | 1962.35 | 1972.65 | 1976.50 | 1925.15 | 1946.00 | 1945.20 | 1950.14 | 319500 | 6230.71 | 34983 | 182209 | 57.03 |
MARALOVER | EQ | 29-Dec-2023 | 70.75 | 70.95 | 71.60 | 68.90 | 69.40 | 69.25 | 69.94 | 33722 | 23.59 | 562 | 22573 | 66.94 |
MARATHON | EQ | 29-Dec-2023 | 421.00 | 421.00 | 427.70 | 416.00 | 417.80 | 417.10 | 419.88 | 31156 | 130.82 | 2954 | 16665 | 53.49 |
MARCO | SM | 29-Dec-2023 | 51.10 | 51.00 | 51.00 | 49.00 | 49.00 | 49.10 | 49.76 | 51000 | 25.38 | 17 | 42000 | 82.35 |
MARICO | EQ | 29-Dec-2023 | 546.05 | 544.05 | 553.85 | 540.80 | 547.20 | 548.50 | 548.44 | 1564905 | 8582.62 | 29974 | 742927 | 47.47 |
MARINE | BE | 29-Dec-2023 | 96.80 | 100.00 | 101.60 | 98.10 | 101.60 | 101.60 | 101.22 | 558254 | 565.06 | 3244 | - | - |
MARINETRAN | SM | 29-Dec-2023 | 34.50 | 34.70 | 35.45 | 34.15 | 34.35 | 34.35 | 34.69 | 36000 | 12.49 | 9 | 24000 | 66.67 |
MARKSANS | EQ | 29-Dec-2023 | 163.65 | 164.70 | 164.70 | 159.50 | 161.35 | 161.10 | 161.15 | 1863222 | 3002.63 | 25848 | 982430 | 52.73 |
MARSHALL | EQ | 29-Dec-2023 | 46.00 | 46.90 | 46.90 | 43.30 | 44.15 | 44.00 | 44.54 | 258873 | 115.30 | 1123 | 190472 | 73.58 |
MARUTI | EQ | 29-Dec-2023 | 10271.60 | 10280.45 | 10396.65 | 10273.00 | 10301.85 | 10302.35 | 10326.68 | 705227 | 72826.51 | 112561 | 464796 | 65.91 |
MASFIN | EQ | 29-Dec-2023 | 840.80 | 846.00 | 874.95 | 841.20 | 871.00 | 869.75 | 860.98 | 71037 | 611.62 | 8187 | 36446 | 51.31 |
MASKINVEST | BE | 29-Dec-2023 | 75.85 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 297 | 0.22 | 6 | - | - |
MASPTOP50 | EQ | 29-Dec-2023 | 35.37 | 35.50 | 35.51 | 35.07 | 35.39 | 35.32 | 35.19 | 273034 | 96.08 | 911 | 256533 | 93.96 |
MASTEK | EQ | 29-Dec-2023 | 2797.85 | 2792.50 | 2844.00 | 2756.45 | 2783.30 | 2817.60 | 2802.01 | 84614 | 2370.90 | 12825 | 30254 | 35.76 |
MATRIMONY | EQ | 29-Dec-2023 | 562.50 | 562.15 | 583.00 | 561.30 | 580.25 | 579.65 | 572.95 | 54996 | 315.10 | 5918 | 28709 | 52.20 |
MAWANASUG | EQ | 29-Dec-2023 | 95.80 | 95.80 | 98.95 | 95.75 | 96.80 | 96.65 | 97.21 | 195146 | 189.70 | 2254 | 53348 | 27.34 |
MAXESTATES | EQ | 29-Dec-2023 | 326.85 | 330.00 | 334.10 | 303.00 | 310.80 | 310.30 | 314.77 | 241952 | 761.59 | 9481 | 152649 | 63.09 |
MAXHEALTH | EQ | 29-Dec-2023 | 684.80 | 684.80 | 689.90 | 673.50 | 686.00 | 686.25 | 683.85 | 461141 | 3153.50 | 30382 | 257547 | 55.85 |
MAXIND | EQ | 29-Dec-2023 | 166.75 | 167.00 | 168.25 | 160.60 | 164.00 | 163.20 | 164.03 | 183998 | 301.81 | 8263 | 103063 | 56.01 |
MAYURUNIQ | EQ | 29-Dec-2023 | 556.70 | 559.40 | 566.00 | 554.30 | 563.85 | 563.55 | 560.54 | 41341 | 231.73 | 3958 | 25947 | 62.76 |
MAZDA | EQ | 29-Dec-2023 | 1322.70 | 1339.00 | 1339.00 | 1296.25 | 1314.30 | 1307.95 | 1309.92 | 28908 | 378.67 | 5245 | 3819 | 13.21 |
MAZDOCK | EQ | 29-Dec-2023 | 2284.40 | 2293.15 | 2335.50 | 2267.80 | 2279.00 | 2280.90 | 2300.27 | 1512779 | 34798.08 | 62891 | 328400 | 21.71 |
MBAPL | EQ | 29-Dec-2023 | 296.00 | 296.00 | 296.95 | 292.05 | 295.50 | 295.65 | 295.40 | 16082 | 47.51 | 516 | 12574 | 78.19 |
MBECL | BE | 29-Dec-2023 | 5.45 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 5.42 | 2230221 | 120.99 | 489 | - | - |
MBLINFRA | BE | 29-Dec-2023 | 46.10 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 22612 | 10.22 | 88 | - | - |
MCDOWELL-N | EQ | 29-Dec-2023 | 1093.80 | 1093.80 | 1122.00 | 1085.40 | 1116.00 | 1117.75 | 1107.49 | 1411353 | 15630.54 | 49779 | 637800 | 45.19 |
MCL | EQ | 29-Dec-2023 | 37.50 | 37.50 | 39.65 | 36.00 | 39.00 | 38.90 | 38.49 | 358229 | 137.89 | 1658 | 201288 | 56.19 |
MCLEODRUSS | BE | 29-Dec-2023 | 27.80 | 28.95 | 28.95 | 26.70 | 27.75 | 27.15 | 27.26 | 508219 | 138.52 | 971 | - | - |
MCON | SM | 29-Dec-2023 | 170.00 | 170.00 | 172.50 | 170.00 | 172.50 | 172.50 | 171.59 | 10000 | 17.16 | 10 | 9000 | 90.00 |
MCX | EQ | 29-Dec-2023 | 3183.80 | 3200.00 | 3228.00 | 3167.20 | 3193.00 | 3199.85 | 3196.25 | 372822 | 11916.32 | 30059 | 67707 | 18.16 |
MDL | SM | 29-Dec-2023 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 2000 | 1.39 | 1 | 2000 | 100.00 |
MEDANTA | EQ | 29-Dec-2023 | 962.75 | 967.95 | 972.00 | 954.05 | 958.15 | 959.15 | 962.77 | 385084 | 3707.48 | 11345 | 307604 | 79.88 |
MEDICAMEQ | EQ | 29-Dec-2023 | 583.25 | 584.90 | 608.95 | 577.00 | 607.95 | 603.15 | 596.11 | 41345 | 246.46 | 3882 | 23252 | 56.24 |
MEDICO | EQ | 29-Dec-2023 | 83.95 | 83.70 | 84.00 | 81.50 | 84.00 | 83.80 | 82.92 | 340225 | 282.11 | 993 | 124134 | 36.49 |
MEDPLUS | EQ | 29-Dec-2023 | 744.10 | 744.10 | 756.65 | 732.50 | 751.00 | 750.75 | 744.21 | 276552 | 2058.14 | 13332 | 191597 | 69.28 |
MEGAFLEX | SM | 29-Dec-2023 | 31.45 | 32.90 | 33.00 | 32.90 | 33.00 | 33.00 | 32.94 | 15000 | 4.94 | 5 | 15000 | 100.00 |
MEGASOFT | BE | 29-Dec-2023 | 65.85 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 67521 | 45.34 | 149 | - | - |
MEGASTAR | EQ | 29-Dec-2023 | 374.45 | 377.90 | 377.90 | 364.90 | 365.30 | 366.05 | 368.17 | 13696 | 50.42 | 1174 | 9547 | 69.71 |
MELSTAR | BZ | 29-Dec-2023 | 4.25 | 4.25 | 4.30 | 4.25 | 4.25 | 4.25 | 4.28 | 2409 | 0.10 | 14 | - | - |
MENONBE | EQ | 29-Dec-2023 | 133.90 | 133.90 | 144.00 | 131.50 | 138.10 | 137.30 | 138.73 | 618387 | 857.91 | 9137 | 160151 | 25.90 |
MEP | BE | 29-Dec-2023 | 15.70 | 15.05 | 16.20 | 15.05 | 15.25 | 15.20 | 15.23 | 586020 | 89.25 | 764 | - | - |
METROBRAND | EQ | 29-Dec-2023 | 1252.90 | 1258.00 | 1279.40 | 1242.75 | 1263.85 | 1272.20 | 1266.82 | 107436 | 1361.02 | 17318 | 45243 | 42.11 |
METROPOLIS | EQ | 29-Dec-2023 | 1668.25 | 1668.00 | 1697.75 | 1660.00 | 1679.95 | 1678.15 | 1676.75 | 300867 | 5044.78 | 21984 | 121913 | 40.52 |
MFSL | EQ | 29-Dec-2023 | 951.20 | 953.00 | 963.20 | 945.50 | 952.50 | 954.30 | 952.95 | 287071 | 2735.64 | 19520 | 144296 | 50.26 |
MGEL | EQ | 29-Dec-2023 | 16.80 | 17.00 | 17.05 | 16.45 | 16.50 | 16.55 | 16.64 | 174740 | 29.08 | 661 | 125337 | 71.73 |
MGL | EQ | 29-Dec-2023 | 1197.90 | 1200.00 | 1231.40 | 1196.00 | 1199.60 | 1200.50 | 1211.00 | 776003 | 9397.36 | 42825 | 224321 | 28.91 |
MHHL | SM | 29-Dec-2023 | 66.15 | 66.50 | 68.95 | 66.50 | 67.50 | 67.25 | 67.49 | 25500 | 17.21 | 16 | 21000 | 82.35 |
MHLXMIRU | BE | 29-Dec-2023 | 307.95 | 309.00 | 311.00 | 300.00 | 309.00 | 308.85 | 309.13 | 8163 | 25.23 | 96 | - | - |
MHRIL | EQ | 29-Dec-2023 | 375.45 | 376.00 | 382.20 | 372.65 | 379.00 | 379.00 | 376.73 | 222470 | 838.12 | 8960 | 140951 | 63.36 |
MICEL | BE | 29-Dec-2023 | 33.30 | 33.80 | 34.05 | 33.00 | 33.90 | 33.80 | 33.45 | 131949 | 44.14 | 957 | - | - |
MICROPRO | SM | 29-Dec-2023 | 56.70 | 57.00 | 57.95 | 56.50 | 57.10 | 57.10 | 57.51 | 32000 | 18.40 | 20 | 27200 | 85.00 |
MID150BEES | EQ | 29-Dec-2023 | 173.53 | 178.75 | 178.75 | 173.02 | 175.15 | 175.03 | 174.04 | 285893 | 497.58 | 3040 | 180166 | 63.02 |
MIDCAPETF | EQ | 29-Dec-2023 | 17.06 | 17.40 | 17.40 | 17.01 | 17.20 | 17.21 | 17.16 | 661797 | 113.59 | 2350 | 478285 | 72.27 |
MIDCAPIETF | EQ | 29-Dec-2023 | 173.15 | 173.14 | 175.09 | 173.08 | 175.09 | 174.98 | 174.06 | 68066 | 118.48 | 483 | 57621 | 84.65 |
MIDHANI | EQ | 29-Dec-2023 | 423.50 | 424.90 | 428.90 | 415.90 | 418.85 | 418.15 | 421.76 | 934803 | 3942.62 | 21724 | 367372 | 39.30 |
MIDSELIETF | EQ | 29-Dec-2023 | 138.82 | 138.82 | 139.70 | 138.27 | 139.70 | 139.56 | 138.68 | 14360 | 19.91 | 156 | 12926 | 90.01 |
MINDACORP | EQ | 29-Dec-2023 | 378.10 | 377.55 | 389.20 | 376.60 | 385.05 | 386.25 | 385.82 | 609171 | 2350.32 | 13817 | 323572 | 53.12 |
MINDSPACE | RR | 29-Dec-2023 | 321.99 | 322.50 | 327.90 | 321.00 | 322.01 | 323.29 | 324.13 | 142375 | 461.48 | 2291 | 119691 | 84.07 |
MINDTECK | EQ | 29-Dec-2023 | 235.80 | 237.85 | 238.95 | 232.20 | 234.00 | 234.30 | 235.19 | 43954 | 103.38 | 3155 | 23283 | 52.97 |
MIRCELECTR | BE | 29-Dec-2023 | 16.10 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | 15.81 | 241532 | 38.18 | 232 | - | - |
MIRZAINT | EQ | 29-Dec-2023 | 46.60 | 46.90 | 46.90 | 46.00 | 46.50 | 46.30 | 46.41 | 257789 | 119.64 | 2369 | 140239 | 54.40 |
MITCON | EQ | 29-Dec-2023 | 90.75 | 94.35 | 95.00 | 89.00 | 92.20 | 92.45 | 92.06 | 22311 | 20.54 | 409 | 8345 | 37.40 |
MITTAL | EQ | 29-Dec-2023 | 2.00 | 2.05 | 2.05 | 1.95 | 2.05 | 2.05 | 2.01 | 9747612 | 195.45 | 1759 | 4589287 | 47.08 |
MKPL | EQ | 29-Dec-2023 | 83.80 | 83.45 | 85.95 | 82.15 | 83.50 | 84.05 | 83.69 | 935801 | 783.15 | 4308 | 226360 | 24.19 |
MMFL | EQ | 29-Dec-2023 | 986.75 | 993.00 | 993.00 | 962.00 | 969.15 | 967.65 | 974.41 | 58449 | 569.53 | 5951 | 37266 | 63.76 |
MMP | EQ | 29-Dec-2023 | 207.40 | 209.00 | 210.00 | 206.10 | 208.10 | 208.40 | 208.26 | 17074 | 35.56 | 709 | 7291 | 42.70 |
MMTC | EQ | 29-Dec-2023 | 59.40 | 60.20 | 60.75 | 59.50 | 59.90 | 59.80 | 59.95 | 2898042 | 1737.32 | 11574 | 1175845 | 40.57 |
MODIRUBBER | BE | 29-Dec-2023 | 84.50 | 82.25 | 85.85 | 82.25 | 85.00 | 85.00 | 83.84 | 1745 | 1.46 | 34 | - | - |
MODISONLTD | EQ | 29-Dec-2023 | 137.35 | 138.00 | 143.45 | 136.00 | 139.25 | 139.40 | 139.65 | 295375 | 412.48 | 6846 | 142610 | 48.28 |
MOGSEC | EQ | 29-Dec-2023 | 53.85 | 53.96 | 54.04 | 53.92 | 54.01 | 54.01 | 53.98 | 5865 | 3.17 | 42 | 4558 | 77.72 |
MOHEALTH | EQ | 29-Dec-2023 | 31.77 | 32.05 | 32.05 | 31.51 | 31.52 | 31.63 | 31.68 | 10622 | 3.36 | 158 | 6423 | 60.47 |
MOHITIND | EQ | 29-Dec-2023 | 17.40 | 17.60 | 17.95 | 17.30 | 17.40 | 17.40 | 17.51 | 13237 | 2.32 | 120 | 7500 | 56.66 |
MOIL | EQ | 29-Dec-2023 | 312.05 | 312.00 | 317.40 | 306.55 | 309.85 | 309.00 | 310.32 | 1853797 | 5752.64 | 25084 | 761772 | 41.09 |
MOKSH | BE | 29-Dec-2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 69616 | 9.75 | 235 | - | - |
MOL | EQ | 29-Dec-2023 | 76.85 | 77.25 | 78.65 | 76.75 | 77.50 | 77.80 | 77.64 | 1467860 | 1139.63 | 7086 | 738209 | 50.29 |
MOLDTECH | EQ | 29-Dec-2023 | 274.80 | 277.50 | 281.00 | 272.55 | 276.00 | 276.55 | 277.44 | 117878 | 327.04 | 9411 | 63367 | 53.76 |
MOLDTKPAC | EQ | 29-Dec-2023 | 894.50 | 893.00 | 920.90 | 885.60 | 915.00 | 917.60 | 909.71 | 178826 | 1626.80 | 9093 | 134378 | 75.14 |
MOLOWVOL | EQ | 29-Dec-2023 | 32.28 | 33.25 | 33.25 | 31.45 | 31.45 | 32.16 | 32.35 | 12836 | 4.15 | 72 | 9784 | 76.22 |
MOM100 | EQ | 29-Dec-2023 | 48.92 | 50.40 | 50.40 | 48.65 | 49.22 | 49.23 | 48.94 | 321089 | 157.13 | 1722 | 197626 | 61.55 |
MOM30IETF | EQ | 29-Dec-2023 | 27.63 | 27.98 | 27.98 | 27.47 | 27.98 | 27.66 | 27.63 | 289532 | 80.01 | 301 | 173822 | 60.04 |
MOM50 | EQ | 29-Dec-2023 | 223.48 | 221.04 | 221.80 | 220.48 | 221.76 | 221.18 | 220.97 | 2977 | 6.58 | 122 | 2429 | 81.59 |
MOMENTUM | EQ | 29-Dec-2023 | 27.55 | 27.11 | 27.66 | 27.11 | 27.65 | 27.55 | 27.47 | 17261 | 4.74 | 163 | 10587 | 61.33 |
MOMOMENTUM | EQ | 29-Dec-2023 | 55.05 | 55.06 | 55.55 | 54.64 | 55.44 | 55.42 | 55.06 | 32077 | 17.66 | 239 | 25699 | 80.12 |
MON100 | EQ | 29-Dec-2023 | 137.15 | 141.25 | 141.25 | 135.97 | 136.86 | 136.63 | 136.50 | 604243 | 824.77 | 5876 | 399498 | 66.12 |
MONARCH | EQ | 29-Dec-2023 | 434.25 | 435.00 | 443.40 | 430.25 | 438.90 | 436.10 | 437.01 | 188038 | 821.74 | 4881 | 40946 | 21.78 |
MONIFTY500 | EQ | 29-Dec-2023 | 19.41 | 19.64 | 19.64 | 19.35 | 19.46 | 19.44 | 19.43 | 76355 | 14.83 | 503 | 62958 | 82.45 |
MONOPHARMA | SM | 29-Dec-2023 | 48.00 | 48.00 | 49.05 | 48.00 | 49.00 | 49.00 | 48.76 | 16000 | 7.80 | 4 | 12000 | 75.00 |
MONQ50 | EQ | 29-Dec-2023 | 57.19 | 57.79 | 57.79 | 56.89 | 57.29 | 57.19 | 57.26 | 22512 | 12.89 | 417 | 10540 | 46.82 |
MONTECARLO | EQ | 29-Dec-2023 | 712.80 | 716.00 | 716.00 | 705.50 | 711.90 | 707.30 | 708.01 | 16065 | 113.74 | 1596 | 8703 | 54.17 |
MOQUALITY | EQ | 29-Dec-2023 | 159.82 | 159.85 | 161.30 | 159.85 | 161.30 | 160.85 | 160.07 | 142 | 0.23 | 15 | 112 | 78.87 |
MORARJEE | EQ | 29-Dec-2023 | 23.00 | 23.00 | 23.45 | 22.25 | 22.90 | 22.90 | 22.96 | 34942 | 8.02 | 343 | 24083 | 68.92 |
MOREPENLAB | EQ | 29-Dec-2023 | 49.15 | 49.30 | 50.20 | 48.10 | 48.70 | 48.55 | 49.07 | 6078411 | 2982.88 | 13427 | 2006128 | 33.00 |
MOS | SM | 29-Dec-2023 | 88.80 | 88.15 | 91.25 | 87.60 | 87.85 | 88.00 | 88.80 | 51200 | 45.47 | 31 | 36800 | 71.88 |
MOTHERSON | EQ | 29-Dec-2023 | 97.65 | 98.25 | 102.85 | 97.50 | 101.60 | 101.95 | 101.28 | 68869267 | 69754.06 | 188793 | 32581842 | 47.31 |
MOTILALOFS | EQ | 29-Dec-2023 | 1216.30 | 1217.30 | 1243.20 | 1217.30 | 1241.00 | 1240.85 | 1235.42 | 263399 | 3254.09 | 16713 | 145135 | 55.10 |
MOTISONS | BE | 29-Dec-2023 | 93.50 | 88.85 | 98.15 | 88.85 | 98.15 | 98.15 | 92.92 | 5775548 | 5366.84 | 33033 | - | - |
MOTOGENFIN | BE | 29-Dec-2023 | 36.40 | 37.50 | 38.20 | 36.05 | 38.20 | 38.10 | 37.61 | 72387 | 27.22 | 139 | - | - |
MOVALUE | EQ | 29-Dec-2023 | 80.66 | 80.59 | 87.22 | 79.30 | 85.27 | 82.08 | 79.97 | 113699 | 90.93 | 1118 | 95701 | 84.17 |
MPHASIS | EQ | 29-Dec-2023 | 2728.55 | 2731.00 | 2788.50 | 2706.05 | 2737.25 | 2739.75 | 2749.95 | 428126 | 11773.25 | 42765 | 138260 | 32.29 |
MPSLTD | EQ | 29-Dec-2023 | 1697.70 | 1706.20 | 1715.10 | 1688.20 | 1699.00 | 1698.35 | 1701.22 | 7078 | 120.41 | 1090 | 4369 | 61.73 |
MRF | EQ | 29-Dec-2023 | 125861.35 | 126100.00 | 130399.35 | 125084.65 | 129300.00 | 129579.25 | 127939.82 | 17516 | 22409.94 | 11434 | 2348 | 13.40 |
MRO-TEK | EQ | 29-Dec-2023 | 57.75 | 58.00 | 58.00 | 57.05 | 57.15 | 57.50 | 57.62 | 9480 | 5.46 | 129 | 7547 | 79.61 |
MRPL | EQ | 29-Dec-2023 | 133.20 | 133.00 | 136.00 | 130.20 | 132.60 | 133.15 | 133.65 | 2930967 | 3917.23 | 18756 | 1006015 | 34.32 |
MSPL | BE | 29-Dec-2023 | 24.85 | 24.35 | 24.70 | 24.35 | 24.35 | 24.35 | 24.48 | 525601 | 128.65 | 219 | - | - |
MSTCLTD | EQ | 29-Dec-2023 | 643.30 | 648.80 | 689.60 | 640.15 | 673.00 | 669.20 | 667.77 | 2761538 | 18440.73 | 65717 | 485559 | 17.58 |
MSUMI | EQ | 29-Dec-2023 | 61.10 | 61.35 | 63.60 | 61.00 | 61.70 | 61.75 | 62.25 | 14976917 | 9322.54 | 51155 | 7294565 | 48.71 |
MTARTECH | EQ | 29-Dec-2023 | 2200.75 | 2205.00 | 2215.00 | 2171.55 | 2213.95 | 2208.30 | 2191.29 | 215407 | 4720.18 | 18200 | 112457 | 52.21 |
MTEDUCARE | BE | 29-Dec-2023 | 3.95 | 3.95 | 4.10 | 3.80 | 4.00 | 3.95 | 3.96 | 105212 | 4.16 | 137 | - | - |
MTNL | EQ | 29-Dec-2023 | 31.65 | 31.60 | 34.05 | 31.45 | 33.65 | 33.65 | 32.87 | 15024617 | 4937.90 | 15383 | 4236532 | 28.20 |
MUFIN | EQ | 29-Dec-2023 | 170.55 | 169.05 | 175.60 | 162.05 | 164.90 | 163.80 | 166.25 | 378497 | 629.24 | 3759 | 210258 | 55.55 |
MUFTI | EQ | 29-Dec-2023 | 297.40 | 297.70 | 299.00 | 289.00 | 289.15 | 291.50 | 293.67 | 1549391 | 4550.04 | 31654 | 801411 | 51.72 |
MUKANDLTD | EQ | 29-Dec-2023 | 193.75 | 194.45 | 202.95 | 191.40 | 198.10 | 197.75 | 197.33 | 907455 | 1790.68 | 22302 | 369096 | 40.67 |
MUKTAARTS | BE | 29-Dec-2023 | 76.55 | 76.00 | 79.40 | 75.10 | 76.65 | 76.85 | 77.87 | 14508 | 11.30 | 118 | - | - |
MUNJALAU | EQ | 29-Dec-2023 | 85.95 | 86.10 | 89.40 | 85.50 | 87.00 | 87.10 | 87.01 | 509658 | 443.44 | 3602 | 259503 | 50.92 |
MUNJALSHOW | EQ | 29-Dec-2023 | 145.45 | 145.45 | 147.50 | 143.95 | 144.40 | 144.40 | 145.05 | 127008 | 184.23 | 2834 | 80852 | 63.66 |
MURUDCERA | BE | 29-Dec-2023 | 52.25 | 53.40 | 53.75 | 51.50 | 53.30 | 53.30 | 53.06 | 53165 | 28.21 | 300 | - | - |
MUTHOOTCAP | EQ | 29-Dec-2023 | 373.95 | 375.80 | 378.95 | 372.25 | 375.95 | 375.15 | 375.68 | 75680 | 284.32 | 3690 | 53062 | 70.11 |
MUTHOOTFIN | EQ | 29-Dec-2023 | 1492.00 | 1492.00 | 1500.00 | 1468.45 | 1470.00 | 1476.30 | 1477.50 | 199370 | 2945.69 | 13188 | 90181 | 45.23 |
MUTHOOTMF | EQ | 29-Dec-2023 | 255.70 | 255.70 | 258.00 | 250.40 | 250.95 | 251.15 | 252.91 | 1334467 | 3375.02 | 42387 | 735023 | 55.08 |
MVGJL | EQ | 29-Dec-2023 | 324.00 | 325.80 | 327.90 | 318.00 | 319.95 | 318.80 | 321.33 | 82815 | 266.11 | 4945 | 42195 | 50.95 |
MWL | SM | 29-Dec-2023 | 121.00 | 120.50 | 123.50 | 118.00 | 120.00 | 120.55 | 119.62 | 307200 | 367.47 | 226 | 231600 | 75.39 |
NABARD | N1 | 29-Dec-2023 | 1173.50 | 1239.00 | 1239.00 | 1143.00 | 1143.00 | 1143.00 | 1191.00 | 60 | 0.71 | 2 | 0 | 0.00 |
NABARD | N2 | 29-Dec-2023 | 1180.54 | 1180.05 | 1182.00 | 1180.05 | 1180.50 | 1180.87 | 1181.71 | 2071 | 24.47 | 17 | 2070 | 99.95 |
NACLIND | EQ | 29-Dec-2023 | 74.15 | 74.25 | 74.60 | 73.35 | 73.50 | 73.70 | 73.97 | 123762 | 91.55 | 1214 | 80117 | 64.73 |
NAGAFERT | EQ | 29-Dec-2023 | 12.55 | 12.60 | 13.50 | 12.45 | 12.90 | 12.90 | 13.03 | 8797339 | 1146.08 | 6602 | 4896660 | 55.66 |
NAGREEKCAP | BE | 29-Dec-2023 | 15.60 | 15.25 | 16.00 | 15.25 | 15.55 | 15.55 | 15.73 | 5445 | 0.86 | 14 | - | - |
NAGREEKEXP | BE | 29-Dec-2023 | 64.45 | 66.70 | 66.70 | 64.55 | 64.65 | 65.35 | 65.15 | 4345 | 2.83 | 57 | - | - |
NAHARCAP | EQ | 29-Dec-2023 | 297.00 | 297.00 | 310.90 | 297.00 | 307.50 | 305.90 | 306.71 | 29277 | 89.79 | 1032 | 15210 | 51.95 |
NAHARINDUS | EQ | 29-Dec-2023 | 127.00 | 127.55 | 130.00 | 126.30 | 126.60 | 126.80 | 127.67 | 62790 | 80.17 | 1937 | 33290 | 53.02 |
NAHARPOLY | EQ | 29-Dec-2023 | 226.20 | 225.00 | 229.45 | 223.35 | 225.50 | 225.45 | 226.15 | 17181 | 38.86 | 1190 | 6523 | 37.97 |
NAHARSPING | EQ | 29-Dec-2023 | 279.70 | 279.95 | 285.00 | 278.90 | 283.50 | 283.60 | 283.07 | 30626 | 86.69 | 2172 | 15310 | 49.99 |
NAM-INDIA | EQ | 29-Dec-2023 | 434.55 | 436.85 | 449.00 | 433.40 | 445.10 | 447.85 | 443.94 | 889357 | 3948.22 | 22313 | 349310 | 39.28 |
NARMADA | EQ | 29-Dec-2023 | 20.60 | 20.95 | 23.25 | 20.80 | 22.30 | 22.25 | 22.41 | 899475 | 201.59 | 3492 | 340488 | 37.85 |
NATCOPHARM | EQ | 29-Dec-2023 | 803.15 | 814.00 | 814.00 | 800.55 | 811.50 | 811.35 | 808.66 | 449932 | 3638.42 | 18901 | 239109 | 53.14 |
NATHBIOGEN | EQ | 29-Dec-2023 | 206.80 | 208.35 | 211.45 | 205.00 | 208.00 | 207.40 | 207.82 | 48022 | 99.80 | 1769 | 24283 | 50.57 |
NATIONALUM | EQ | 29-Dec-2023 | 128.60 | 130.50 | 135.70 | 126.10 | 132.30 | 131.95 | 130.66 | 92188515 | 120450.14 | 218733 | 22618401 | 24.53 |
NAUKRI | EQ | 29-Dec-2023 | 5149.10 | 5161.95 | 5175.10 | 5100.00 | 5131.00 | 5140.15 | 5135.62 | 160542 | 8244.82 | 24113 | 77802 | 48.46 |
NAVA | EQ | 29-Dec-2023 | 436.10 | 437.80 | 443.30 | 435.00 | 436.00 | 438.25 | 438.31 | 315794 | 1384.15 | 9597 | 150205 | 47.56 |
NAVINFLUOR | EQ | 29-Dec-2023 | 3840.55 | 3852.00 | 3884.00 | 3820.00 | 3850.05 | 3853.20 | 3857.80 | 85727 | 3307.17 | 10572 | 34817 | 40.61 |
NAVINIFTY | EQ | 29-Dec-2023 | 218.42 | 217.80 | 219.09 | 217.35 | 218.00 | 218.00 | 218.23 | 330 | 0.72 | 15 | 225 | 68.18 |
NAVKARCORP | EQ | 29-Dec-2023 | 104.70 | 106.65 | 106.65 | 101.20 | 102.00 | 102.15 | 103.02 | 702074 | 723.26 | 4335 | 403124 | 57.42 |
NAVNETEDUL | EQ | 29-Dec-2023 | 149.90 | 150.65 | 153.70 | 148.70 | 152.80 | 151.10 | 151.36 | 440665 | 666.98 | 12192 | 259552 | 58.90 |
NAZARA | EQ | 29-Dec-2023 | 854.45 | 854.45 | 880.00 | 846.85 | 857.00 | 856.65 | 862.08 | 312724 | 2695.94 | 18718 | 105418 | 33.71 |
NBCC | EQ | 29-Dec-2023 | 82.85 | 83.30 | 83.30 | 81.15 | 81.60 | 81.55 | 81.91 | 17553965 | 14378.02 | 44239 | 7756739 | 44.19 |
NBIFIN | EQ | 29-Dec-2023 | 1893.15 | 1896.20 | 1900.05 | 1816.00 | 1826.00 | 1853.25 | 1873.04 | 557 | 10.43 | 183 | 391 | 70.20 |
NCC | EQ | 29-Dec-2023 | 166.75 | 167.30 | 167.50 | 165.70 | 166.80 | 166.75 | 166.73 | 1960783 | 3269.15 | 16305 | 887091 | 45.24 |
NCLIND | EQ | 29-Dec-2023 | 222.70 | 223.00 | 225.50 | 221.00 | 222.05 | 222.35 | 223.17 | 202631 | 452.21 | 6795 | 110363 | 54.47 |
NDGL | BE | 29-Dec-2023 | 2388.45 | 2380.00 | 2507.40 | 2350.00 | 2385.05 | 2379.90 | 2430.45 | 186 | 4.52 | 40 | - | - |
NDL | BE | 29-Dec-2023 | 26.50 | 26.45 | 27.60 | 26.40 | 27.25 | 26.70 | 26.95 | 85860 | 23.14 | 361 | - | - |
NDLVENTURE | EQ | 29-Dec-2023 | 142.55 | 145.15 | 148.45 | 142.60 | 143.00 | 143.30 | 145.57 | 7594 | 11.05 | 304 | 5422 | 71.40 |
NDRAUTO | BE | 29-Dec-2023 | 857.85 | 870.00 | 875.00 | 814.95 | 840.00 | 839.65 | 842.08 | 8691 | 73.19 | 713 | - | - |
NDTV | EQ | 29-Dec-2023 | 264.20 | 264.20 | 269.00 | 260.80 | 262.30 | 262.40 | 264.24 | 547308 | 1446.20 | 13450 | 190145 | 34.74 |
NECCLTD | BE | 29-Dec-2023 | 29.20 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 69681 | 19.96 | 323 | - | - |
NECLIFE | EQ | 29-Dec-2023 | 32.70 | 32.75 | 33.10 | 31.90 | 32.10 | 32.15 | 32.41 | 730570 | 236.74 | 3603 | 331242 | 45.34 |
NELCAST | EQ | 29-Dec-2023 | 164.35 | 163.55 | 165.00 | 154.40 | 158.50 | 157.90 | 159.86 | 233917 | 373.93 | 4629 | 143599 | 61.39 |
NELCO | EQ | 29-Dec-2023 | 793.95 | 800.95 | 800.95 | 789.00 | 795.75 | 794.40 | 794.13 | 68112 | 540.90 | 7689 | 28496 | 41.84 |
NEOGEN | EQ | 29-Dec-2023 | 1479.80 | 1480.05 | 1494.00 | 1467.85 | 1475.05 | 1480.05 | 1475.72 | 31227 | 460.82 | 7869 | 19885 | 63.68 |
NESCO | EQ | 29-Dec-2023 | 892.80 | 892.80 | 895.90 | 881.55 | 882.00 | 882.70 | 886.88 | 76504 | 678.50 | 9231 | 42639 | 55.73 |
NESTLEIND | EQ | 29-Dec-2023 | 26249.90 | 26250.00 | 26650.00 | 26145.65 | 26643.00 | 26580.30 | 26421.66 | 103408 | 27322.11 | 33667 | 45381 | 43.89 |
NETF | EQ | 29-Dec-2023 | 229.40 | 226.16 | 230.00 | 226.16 | 230.00 | 229.34 | 229.45 | 1818 | 4.17 | 90 | 1544 | 84.93 |
NETWEB | EQ | 29-Dec-2023 | 1204.15 | 1210.00 | 1214.95 | 1180.00 | 1185.00 | 1187.55 | 1193.65 | 72097 | 860.58 | 7140 | 53279 | 73.90 |
NETWORK18 | EQ | 29-Dec-2023 | 88.05 | 88.10 | 88.65 | 87.00 | 87.40 | 87.35 | 87.77 | 2835004 | 2488.31 | 7049 | 1234823 | 43.56 |
NEULANDLAB | EQ | 29-Dec-2023 | 5301.30 | 5280.00 | 5325.00 | 5251.20 | 5288.00 | 5291.40 | 5295.81 | 43127 | 2283.93 | 9140 | 32841 | 76.15 |
NEWGEN | BE | 29-Dec-2023 | 1530.35 | 1566.00 | 1566.00 | 1510.95 | 1562.00 | 1562.25 | 1543.48 | 49714 | 767.32 | 5309 | - | - |
NEWJAISA | SM | 29-Dec-2023 | 146.35 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 145.35 | 9000 | 13.08 | 3 | 6000 | 66.67 |
NEXT50 | EQ | 29-Dec-2023 | 535.94 | 535.66 | 541.04 | 535.66 | 540.19 | 540.88 | 538.43 | 24888 | 134.00 | 74 | 21655 | 87.01 |
NEXT50IETF | EQ | 29-Dec-2023 | 54.75 | 56.40 | 56.40 | 54.07 | 55.08 | 55.28 | 55.10 | 70699 | 38.96 | 1046 | 58229 | 82.36 |
NEXTMEDIA | BE | 29-Dec-2023 | 6.30 | 6.30 | 6.45 | 6.10 | 6.15 | 6.20 | 6.23 | 18316 | 1.14 | 48 | - | - |
NFL | EQ | 29-Dec-2023 | 91.50 | 91.95 | 94.40 | 90.30 | 91.25 | 91.50 | 92.17 | 16380208 | 15097.83 | 43374 | 4857530 | 29.65 |
NGIL | EQ | 29-Dec-2023 | 49.45 | 50.05 | 50.60 | 48.20 | 49.45 | 49.00 | 49.33 | 97503 | 48.10 | 902 | 64988 | 66.65 |
NGLFINE | EQ | 29-Dec-2023 | 2143.85 | 2155.00 | 2249.50 | 2085.05 | 2213.00 | 2230.45 | 2197.26 | 23799 | 522.93 | 4062 | 12187 | 51.21 |
NH | EQ | 29-Dec-2023 | 1198.15 | 1204.15 | 1208.95 | 1191.95 | 1200.00 | 1201.95 | 1200.71 | 233307 | 2801.35 | 18255 | 118764 | 50.90 |
NHAI | N2 | 29-Dec-2023 | 1108.15 | 1109.90 | 1112.00 | 1109.90 | 1110.00 | 1110.32 | 1111.41 | 1555 | 17.28 | 15 | 1500 | 96.46 |
NHAI | N4 | 29-Dec-2023 | 1084.95 | 1080.40 | 1089.95 | 1080.40 | 1089.00 | 1089.00 | 1082.93 | 14 | 0.15 | 3 | 14 | 100.00 |
NHAI | N6 | 29-Dec-2023 | 1219.50 | 1224.00 | 1224.85 | 1220.10 | 1224.00 | 1224.00 | 1223.70 | 3221 | 39.42 | 20 | 3221 | 100.00 |
NHAI | N8 | 29-Dec-2023 | 1090.00 | 1088.00 | 1089.10 | 1086.51 | 1088.00 | 1086.95 | 1087.64 | 857 | 9.32 | 17 | 807 | 94.17 |
NHAI | NA | 29-Dec-2023 | 1182.75 | 1182.75 | 1185.00 | 1181.00 | 1182.01 | 1182.93 | 1182.00 | 2532 | 29.93 | 26 | 2321 | 91.67 |
NHAI | NC | 29-Dec-2023 | 1046.10 | 1046.10 | 1058.99 | 1046.10 | 1050.00 | 1050.00 | 1051.79 | 218 | 2.29 | 6 | 218 | 100.00 |
NHAI | NE | 29-Dec-2023 | 1144.16 | 1145.00 | 1157.00 | 1140.00 | 1141.00 | 1141.71 | 1142.11 | 2081 | 23.77 | 36 | 1559 | 74.92 |
NHBTF2014 | N6 | 29-Dec-2023 | 6800.00 | 6649.00 | 6649.00 | 6433.00 | 6506.00 | 6523.86 | 6530.88 | 823 | 53.75 | 83 | 316 | 38.40 |
NHIT | N1 | 29-Dec-2023 | 305.99 | 303.60 | 305.90 | 303.50 | 304.00 | 304.00 | 303.88 | 1860 | 5.65 | 18 | 1695 | 91.13 |
NHIT | N2 | 29-Dec-2023 | 306.99 | 305.05 | 308.00 | 305.05 | 306.00 | 306.00 | 306.05 | 2217 | 6.79 | 9 | 2202 | 99.32 |
NHIT | N3 | 29-Dec-2023 | 409.98 | 408.01 | 409.99 | 406.02 | 409.78 | 409.78 | 407.77 | 1779 | 7.25 | 16 | 1745 | 98.09 |
NHPC | EQ | 29-Dec-2023 | 64.95 | 65.10 | 65.55 | 64.25 | 64.70 | 64.60 | 64.75 | 12751253 | 8255.98 | 38500 | 5215096 | 40.90 |
NHPC | N5 | 29-Dec-2023 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 2 | 0.02 | 1 | 2 | 100.00 |
NHPC | N6 | 29-Dec-2023 | 1387.99 | 1300.11 | 1319.02 | 1300.00 | 1318.40 | 1318.42 | 1300.51 | 1025 | 13.33 | 5 | 1000 | 97.56 |
NIACL | EQ | 29-Dec-2023 | 213.45 | 213.10 | 215.85 | 209.05 | 209.65 | 210.35 | 211.55 | 924302 | 1955.35 | 10380 | 436378 | 47.21 |
NIBL | BE | 29-Dec-2023 | 41.50 | 42.35 | 43.55 | 40.00 | 43.55 | 43.55 | 42.93 | 66292 | 28.46 | 245 | - | - |
NIDAN | SM | 29-Dec-2023 | 33.85 | 33.85 | 33.85 | 32.80 | 33.30 | 33.30 | 33.24 | 31000 | 10.30 | 25 | 29000 | 93.55 |
NIDO | N5 | 29-Dec-2023 | 965.00 | 937.01 | 937.01 | 937.01 | 937.01 | 937.01 | 937.01 | 130 | 1.22 | 2 | 130 | 100.00 |
NIDO | N6 | 29-Dec-2023 | 990.00 | 990.00 | 994.99 | 985.00 | 991.00 | 991.00 | 990.53 | 358 | 3.55 | 14 | 348 | 97.21 |
NIDO | N7 | 29-Dec-2023 | 2699.00 | 2580.00 | 2580.00 | 2560.00 | 2560.00 | 2560.00 | 2570.00 | 2 | 0.05 | 2 | 2 | 100.00 |
NIF100BEES | EQ | 29-Dec-2023 | 228.58 | 229.89 | 229.89 | 227.89 | 229.75 | 229.11 | 228.95 | 9713 | 22.24 | 286 | 7924 | 81.58 |
NIF100IETF | EQ | 29-Dec-2023 | 240.87 | 240.45 | 240.99 | 239.50 | 240.99 | 240.42 | 240.23 | 4968 | 11.93 | 251 | 3573 | 71.92 |
NIFMID150 | EQ | 29-Dec-2023 | 169.33 | 170.00 | 171.62 | 166.05 | 166.05 | 171.16 | 170.68 | 6470 | 11.04 | 106 | 5554 | 85.84 |
NIFTYBEES | EQ | 29-Dec-2023 | 240.16 | 247.35 | 247.35 | 238.00 | 240.30 | 239.65 | 239.88 | 4342820 | 10417.40 | 24850 | 2875147 | 66.20 |
NIFTYETF | EQ | 29-Dec-2023 | 230.11 | 229.80 | 229.83 | 228.49 | 229.54 | 229.56 | 229.54 | 50545 | 116.02 | 511 | 41019 | 81.15 |
NIFTYIETF | EQ | 29-Dec-2023 | 239.05 | 246.20 | 246.20 | 238.00 | 238.01 | 238.38 | 238.46 | 117550 | 280.31 | 3066 | 64755 | 55.09 |
NIFTYQLITY | EQ | 29-Dec-2023 | 18.62 | 18.65 | 19.00 | 18.53 | 18.73 | 18.68 | 18.67 | 45852 | 8.56 | 446 | 38490 | 83.94 |
NIITLTD | EQ | 29-Dec-2023 | 114.60 | 114.70 | 115.25 | 113.75 | 114.70 | 114.55 | 114.59 | 305684 | 350.30 | 4127 | 166460 | 54.45 |
NIITMTS | EQ | 29-Dec-2023 | 432.80 | 432.00 | 442.00 | 425.70 | 436.00 | 438.25 | 436.81 | 136714 | 597.18 | 7571 | 66665 | 48.76 |
NILAINFRA | EQ | 29-Dec-2023 | 9.50 | 9.70 | 9.70 | 9.05 | 9.05 | 9.05 | 9.20 | 4171981 | 384.01 | 2708 | 2126041 | 50.96 |
NILASPACES | BE | 29-Dec-2023 | 4.85 | 4.75 | 5.00 | 4.65 | 4.80 | 4.75 | 4.75 | 434991 | 20.66 | 796 | - | - |
NILKAMAL | EQ | 29-Dec-2023 | 2223.70 | 2220.60 | 2250.00 | 2220.55 | 2250.00 | 2238.15 | 2235.52 | 6149 | 137.46 | 952 | 4934 | 80.24 |
NINSYS | EQ | 29-Dec-2023 | 574.55 | 575.20 | 585.75 | 565.65 | 567.00 | 569.15 | 575.20 | 3786 | 21.78 | 621 | 2422 | 63.97 |
NIPPOBATRY | EQ | 29-Dec-2023 | 790.95 | 788.85 | 809.90 | 770.95 | 777.55 | 786.85 | 787.29 | 25974 | 204.49 | 3953 | 11627 | 44.76 |
NIRAJ | EQ | 29-Dec-2023 | 44.00 | 44.85 | 44.85 | 43.55 | 44.00 | 43.70 | 43.79 | 45248 | 19.81 | 353 | 35749 | 79.01 |
NIRMAN | SM | 29-Dec-2023 | 308.55 | 312.00 | 312.00 | 295.00 | 301.60 | 303.25 | 303.74 | 22200 | 67.43 | 33 | 16800 | 75.68 |
NITCO | BE | 29-Dec-2023 | 32.35 | 31.75 | 31.75 | 31.70 | 31.70 | 31.70 | 31.72 | 144297 | 45.76 | 101 | - | - |
NITINSPIN | EQ | 29-Dec-2023 | 333.20 | 333.20 | 336.65 | 322.00 | 324.00 | 323.25 | 325.77 | 190240 | 619.75 | 9840 | 121125 | 63.67 |
NITIRAJ | BE | 29-Dec-2023 | 115.00 | 113.05 | 119.70 | 113.00 | 119.00 | 118.90 | 116.07 | 2320 | 2.69 | 41 | - | - |
NKIND | BE | 29-Dec-2023 | 56.30 | 57.25 | 57.25 | 56.80 | 56.80 | 56.80 | 56.88 | 354 | 0.20 | 10 | - | - |
NLCINDIA | EQ | 29-Dec-2023 | 251.25 | 252.90 | 255.85 | 249.10 | 252.50 | 253.45 | 252.57 | 5745932 | 14512.60 | 42649 | 1343034 | 23.37 |
NMDC | EQ | 29-Dec-2023 | 207.15 | 208.65 | 212.65 | 203.70 | 209.25 | 209.65 | 208.03 | 22811186 | 47453.34 | 89018 | 7809115 | 34.23 |
NOCIL | EQ | 29-Dec-2023 | 271.50 | 272.30 | 275.55 | 268.70 | 273.95 | 273.55 | 272.88 | 963133 | 2628.17 | 13851 | 366263 | 38.03 |
NOIDATOLL | BE | 29-Dec-2023 | 10.15 | 9.85 | 10.65 | 9.70 | 10.65 | 10.65 | 10.27 | 460117 | 47.24 | 658 | - | - |
NORBTEAEXP | BE | 29-Dec-2023 | 11.10 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1 | 0.00 | 1 | - | - |
NPBET | EQ | 29-Dec-2023 | 256.42 | 254.56 | 254.87 | 253.45 | 254.64 | 254.61 | 254.29 | 824 | 2.10 | 65 | 586 | 71.12 |
NPST | ST | 29-Dec-2023 | 2441.30 | 2445.00 | 2495.00 | 2403.10 | 2458.80 | 2443.90 | 2433.87 | 12300 | 299.37 | 45 | 12200 | 99.19 |
NRAIL | EQ | 29-Dec-2023 | 406.85 | 410.40 | 410.40 | 394.00 | 394.95 | 398.20 | 400.28 | 12740 | 51.00 | 637 | 9079 | 71.26 |
NRBBEARING | EQ | 29-Dec-2023 | 285.25 | 285.55 | 342.30 | 283.30 | 338.00 | 335.85 | 336.54 | 2657131 | 8942.32 | 26368 | 1088601 | 40.97 |
NRL | EQ | 29-Dec-2023 | 89.00 | 89.90 | 90.55 | 88.95 | 90.00 | 89.90 | 89.74 | 54080 | 48.53 | 384 | 39880 | 73.74 |
NSIL | EQ | 29-Dec-2023 | 3274.85 | 3296.25 | 3345.00 | 3236.55 | 3276.00 | 3256.40 | 3284.56 | 4612 | 151.48 | 982 | 2583 | 56.01 |
NSLNISP | EQ | 29-Dec-2023 | 50.60 | 50.90 | 52.00 | 50.15 | 51.20 | 51.40 | 51.06 | 7633292 | 3897.86 | 17902 | 3322211 | 43.52 |
NTPC | EQ | 29-Dec-2023 | 313.90 | 314.35 | 314.35 | 308.15 | 310.50 | 311.15 | 310.90 | 12682889 | 39431.50 | 140067 | 7395510 | 58.31 |
NTPC | N5 | 29-Dec-2023 | 1130.20 | 1140.00 | 1140.00 | 1140.00 | 1140.00 | 1140.00 | 1140.00 | 20 | 0.23 | 1 | 20 | 100.00 |
NTPC | N7 | 29-Dec-2023 | 10.64 | 10.64 | 10.70 | 10.64 | 10.65 | 10.65 | 10.65 | 19886 | 2.12 | 121 | 19196 | 96.53 |
NTPC | NB | 29-Dec-2023 | 1044.00 | 1044.00 | 1044.00 | 1044.00 | 1044.00 | 1044.00 | 1044.00 | 13 | 0.14 | 2 | 13 | 100.00 |
NTPC | ND | 29-Dec-2023 | 1210.00 | 1194.00 | 1200.00 | 1190.10 | 1200.00 | 1200.00 | 1192.52 | 57 | 0.68 | 4 | 47 | 82.46 |
NUCLEUS | BE | 29-Dec-2023 | 1478.75 | 1477.95 | 1494.00 | 1452.00 | 1472.00 | 1468.25 | 1466.61 | 5229 | 76.69 | 384 | - | - |
NURECA | EQ | 29-Dec-2023 | 427.30 | 427.00 | 441.80 | 426.00 | 427.85 | 427.90 | 432.29 | 75745 | 327.44 | 5251 | 26777 | 35.35 |
NUVAMA | EQ | 29-Dec-2023 | 3629.50 | 3647.95 | 3647.95 | 3544.65 | 3597.40 | 3589.95 | 3582.52 | 23790 | 852.28 | 3945 | 13528 | 56.86 |
NUVOCO | EQ | 29-Dec-2023 | 383.55 | 386.50 | 390.85 | 380.10 | 380.90 | 382.50 | 384.79 | 274542 | 1056.42 | 11236 | 124434 | 45.32 |
NV20BEES | EQ | 29-Dec-2023 | 132.33 | 132.33 | 133.30 | 130.20 | 131.99 | 131.90 | 131.88 | 18528 | 24.43 | 222 | 15104 | 81.52 |
NV20IETF | EQ | 29-Dec-2023 | 128.96 | 129.48 | 129.48 | 128.08 | 128.63 | 128.44 | 128.42 | 22396 | 28.76 | 784 | 15190 | 67.82 |
NXST | RR | 29-Dec-2023 | 135.85 | 136.60 | 136.85 | 135.00 | 136.00 | 136.00 | 136.20 | 175688 | 239.29 | 1402 | 162132 | 92.28 |
NYKAA | EQ | 29-Dec-2023 | 172.45 | 171.80 | 175.30 | 169.20 | 172.15 | 173.95 | 173.10 | 5015227 | 8681.26 | 58407 | 2498732 | 49.82 |
OAL | EQ | 29-Dec-2023 | 395.25 | 399.80 | 415.85 | 395.35 | 396.00 | 400.20 | 406.48 | 90833 | 369.22 | 6991 | 39034 | 42.97 |
OBCL | EQ | 29-Dec-2023 | 59.35 | 58.55 | 60.15 | 58.20 | 59.00 | 58.60 | 59.19 | 27156 | 16.07 | 350 | 21215 | 78.12 |
OBEROIRLTY | EQ | 29-Dec-2023 | 1442.40 | 1440.10 | 1451.60 | 1423.15 | 1427.00 | 1443.35 | 1442.26 | 295611 | 4263.49 | 25228 | 134399 | 45.46 |
OCCL | EQ | 29-Dec-2023 | 826.70 | 837.00 | 838.00 | 819.00 | 832.50 | 829.30 | 826.15 | 21934 | 181.21 | 2407 | 12990 | 59.22 |
OFSS | EQ | 29-Dec-2023 | 4197.55 | 4194.90 | 4257.45 | 4175.15 | 4230.00 | 4212.80 | 4205.69 | 180409 | 7587.44 | 15525 | 122104 | 67.68 |
OIL | EQ | 29-Dec-2023 | 382.70 | 383.00 | 383.10 | 370.00 | 373.20 | 372.15 | 375.63 | 4486432 | 16852.33 | 55508 | 2292732 | 51.10 |
OILCOUNTUB | EQ | 29-Dec-2023 | 28.55 | 29.30 | 29.95 | 29.25 | 29.95 | 29.95 | 29.87 | 65013 | 19.42 | 177 | 61146 | 94.05 |
OLECTRA | EQ | 29-Dec-2023 | 1246.60 | 1257.05 | 1378.80 | 1255.00 | 1346.00 | 1346.80 | 1339.98 | 9214234 | 123468.53 | 250466 | 1869499 | 20.29 |
OLIL | SM | 29-Dec-2023 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1200 | 0.79 | 1 | 1200 | 100.00 |
OMAXAUTO | EQ | 29-Dec-2023 | 65.35 | 66.45 | 66.45 | 64.05 | 64.95 | 64.85 | 64.75 | 34043 | 22.04 | 511 | 17787 | 52.25 |
OMAXE | EQ | 29-Dec-2023 | 76.75 | 76.75 | 78.00 | 73.90 | 74.00 | 74.90 | 75.50 | 357747 | 270.09 | 1585 | 249585 | 69.77 |
OMFURN | SM | 29-Dec-2023 | 66.55 | 69.85 | 69.85 | 63.70 | 63.70 | 63.70 | 67.80 | 7200 | 4.88 | 3 | 7200 | 100.00 |
OMINFRAL | BE | 29-Dec-2023 | 155.40 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | 29230 | 44.52 | 281 | - | - |
OMKARCHEM | BZ | 29-Dec-2023 | 8.50 | 8.20 | 8.90 | 8.20 | 8.60 | 8.85 | 8.73 | 33250 | 2.90 | 66 | - | - |
ONDOOR | SM | 29-Dec-2023 | 202.00 | 205.00 | 208.95 | 196.60 | 196.60 | 199.85 | 201.03 | 118200 | 237.61 | 133 | 51000 | 43.15 |
ONELIFECAP | BE | 29-Dec-2023 | 17.00 | 17.30 | 17.30 | 16.70 | 16.75 | 16.75 | 16.90 | 10286 | 1.74 | 65 | - | - |
ONEPOINT | EQ | 29-Dec-2023 | 50.25 | 50.55 | 51.55 | 49.70 | 50.85 | 50.75 | 50.50 | 893337 | 451.15 | 3004 | 605370 | 67.77 |
ONGC | EQ | 29-Dec-2023 | 208.30 | 208.00 | 208.00 | 204.25 | 205.50 | 205.05 | 205.44 | 12171663 | 25005.71 | 79821 | 6062037 | 49.80 |
ONMOBILE | EQ | 29-Dec-2023 | 107.70 | 107.70 | 110.20 | 106.90 | 107.45 | 107.15 | 108.53 | 762103 | 827.12 | 6684 | 313500 | 41.14 |
ONWARDTEC | EQ | 29-Dec-2023 | 625.25 | 627.00 | 631.35 | 615.35 | 625.00 | 624.90 | 624.85 | 136967 | 855.84 | 6678 | 84837 | 61.94 |
OPTIEMUS | EQ | 29-Dec-2023 | 313.10 | 314.40 | 315.25 | 308.10 | 309.50 | 310.40 | 311.77 | 228496 | 712.38 | 7313 | 98101 | 42.93 |
ORBTEXP | EQ | 29-Dec-2023 | 178.00 | 178.15 | 179.20 | 175.10 | 177.20 | 177.10 | 177.14 | 6331 | 11.21 | 246 | 3825 | 60.42 |
ORCHPHARMA | EQ | 29-Dec-2023 | 723.30 | 730.15 | 743.70 | 703.50 | 709.60 | 712.50 | 725.18 | 193879 | 1405.97 | 11085 | 80216 | 41.37 |
ORIANA | SM | 29-Dec-2023 | 479.85 | 480.00 | 495.00 | 469.00 | 469.00 | 470.95 | 475.50 | 73800 | 350.92 | 209 | 53700 | 72.76 |
ORICONENT | EQ | 29-Dec-2023 | 33.30 | 33.30 | 33.85 | 32.90 | 33.35 | 33.45 | 33.43 | 253274 | 84.68 | 1243 | 158544 | 62.60 |
ORIENTALTL | EQ | 29-Dec-2023 | 9.45 | 9.60 | 9.60 | 9.10 | 9.35 | 9.40 | 9.40 | 150487 | 14.14 | 548 | 102373 | 68.03 |
ORIENTBELL | EQ | 29-Dec-2023 | 400.00 | 404.00 | 410.45 | 401.30 | 407.15 | 406.60 | 408.03 | 42862 | 174.89 | 2201 | 26382 | 61.55 |
ORIENTCEM | EQ | 29-Dec-2023 | 248.50 | 249.05 | 255.00 | 248.05 | 250.80 | 251.10 | 251.69 | 1805185 | 4543.39 | 26652 | 920539 | 50.99 |
ORIENTCER | EQ | 29-Dec-2023 | 51.90 | 51.90 | 52.90 | 50.60 | 50.70 | 51.05 | 51.40 | 235965 | 121.29 | 1377 | 170613 | 72.30 |
ORIENTELEC | EQ | 29-Dec-2023 | 225.25 | 226.00 | 227.95 | 225.30 | 226.65 | 226.95 | 226.95 | 247658 | 562.05 | 6953 | 143325 | 57.87 |
ORIENTHOT | EQ | 29-Dec-2023 | 122.40 | 122.25 | 124.00 | 121.00 | 122.45 | 122.15 | 122.78 | 584982 | 718.24 | 5272 | 337824 | 57.75 |
ORIENTLTD | EQ | 29-Dec-2023 | 81.80 | 82.00 | 84.65 | 81.25 | 83.00 | 83.75 | 83.17 | 13810 | 11.49 | 276 | 10978 | 79.49 |
ORIENTPPR | EQ | 29-Dec-2023 | 43.35 | 43.40 | 43.50 | 42.90 | 43.40 | 43.25 | 43.15 | 715064 | 308.54 | 2934 | 316583 | 44.27 |
ORISSAMINE | EQ | 29-Dec-2023 | 7148.15 | 7150.00 | 7234.00 | 7069.10 | 7102.70 | 7093.95 | 7133.42 | 13143 | 937.55 | 3790 | 5793 | 44.08 |
ORTINLAB | EQ | 29-Dec-2023 | 22.15 | 22.60 | 23.25 | 22.05 | 23.20 | 23.10 | 22.92 | 75165 | 17.23 | 483 | 47754 | 63.53 |
OSIAHYPER | EQ | 29-Dec-2023 | 49.85 | 49.85 | 52.70 | 49.25 | 49.75 | 49.85 | 50.81 | 4549268 | 2311.53 | 14268 | 943668 | 20.74 |
OSWALAGRO | EQ | 29-Dec-2023 | 33.05 | 33.25 | 34.50 | 32.90 | 33.95 | 33.90 | 33.97 | 310600 | 105.51 | 1744 | 169422 | 54.55 |
OSWALGREEN | EQ | 29-Dec-2023 | 26.60 | 26.60 | 26.60 | 25.85 | 26.25 | 26.10 | 26.28 | 311163 | 81.78 | 1703 | 174311 | 56.02 |
OSWALSEEDS | EQ | 29-Dec-2023 | 58.95 | 60.00 | 60.00 | 56.50 | 56.75 | 56.75 | 57.24 | 96109 | 55.01 | 946 | 67234 | 69.96 |
PAGEIND | EQ | 29-Dec-2023 | 38564.90 | 38679.95 | 38889.20 | 38364.05 | 38600.00 | 38512.75 | 38578.55 | 16473 | 6355.05 | 8527 | 6928 | 42.06 |
PAISALO | EQ | 29-Dec-2023 | 93.45 | 93.50 | 94.40 | 91.50 | 92.15 | 92.30 | 92.62 | 1764512 | 1634.33 | 5242 | 1320614 | 74.84 |
PAKKA | EQ | 29-Dec-2023 | 220.90 | 222.70 | 226.80 | 217.75 | 219.40 | 218.85 | 221.07 | 222887 | 492.73 | 12376 | 128469 | 57.64 |
PALASHSECU | BE | 29-Dec-2023 | 117.50 | 117.50 | 119.25 | 116.30 | 117.15 | 117.30 | 116.96 | 2096 | 2.45 | 31 | - | - |
PALREDTEC | EQ | 29-Dec-2023 | 182.35 | 184.20 | 195.00 | 182.70 | 190.50 | 189.10 | 190.38 | 155469 | 295.98 | 3595 | 87596 | 56.34 |
PANACEABIO | EQ | 29-Dec-2023 | 168.40 | 167.20 | 171.95 | 166.55 | 167.50 | 167.90 | 168.73 | 213221 | 359.76 | 7341 | 97204 | 45.59 |
PANACHE | BE | 29-Dec-2023 | 78.20 | 76.00 | 81.20 | 76.00 | 81.20 | 80.65 | 79.57 | 6813 | 5.42 | 57 | - | - |
PANAMAPET | EQ | 29-Dec-2023 | 331.75 | 332.00 | 336.60 | 330.05 | 331.90 | 331.90 | 332.72 | 127775 | 425.13 | 6385 | 65134 | 50.98 |
PANSARI | EQ | 29-Dec-2023 | 87.10 | 92.00 | 92.00 | 86.50 | 89.30 | 90.10 | 89.60 | 17387 | 15.58 | 139 | 5133 | 29.52 |
PAR | EQ | 29-Dec-2023 | 213.30 | 213.05 | 217.00 | 212.05 | 216.00 | 215.70 | 214.59 | 6393 | 13.72 | 310 | 3685 | 57.64 |
PARACABLES | EQ | 29-Dec-2023 | 88.05 | 88.80 | 90.80 | 87.20 | 88.15 | 88.15 | 88.70 | 755355 | 669.99 | 4210 | 486500 | 64.41 |
PARADEEP | EQ | 29-Dec-2023 | 67.95 | 68.10 | 69.10 | 67.45 | 67.85 | 67.85 | 68.12 | 2886706 | 1966.38 | 9227 | 1353443 | 46.89 |
PARAGMILK | EQ | 29-Dec-2023 | 231.00 | 231.00 | 237.55 | 229.00 | 234.00 | 232.35 | 233.62 | 527961 | 1233.43 | 14212 | 250315 | 47.41 |
PARAGON | SM | 29-Dec-2023 | 151.55 | 155.75 | 155.75 | 143.00 | 145.00 | 145.00 | 146.43 | 93600 | 137.05 | 77 | 78000 | 83.33 |
PARAS | EQ | 29-Dec-2023 | 722.10 | 726.25 | 730.00 | 716.70 | 718.50 | 718.90 | 721.66 | 159086 | 1148.07 | 10234 | 72970 | 45.87 |
PARASPETRO | BE | 29-Dec-2023 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 80863 | 1.78 | 227 | - | - |
PARSVNATH | BE | 29-Dec-2023 | 10.95 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 10.77 | 169361 | 18.24 | 153 | - | - |
PARTYCRUS | SM | 29-Dec-2023 | 144.25 | 144.25 | 147.95 | 137.25 | 140.00 | 140.45 | 141.55 | 76000 | 107.58 | 36 | 52000 | 68.42 |
PASUPTAC | EQ | 29-Dec-2023 | 35.95 | 36.20 | 38.20 | 35.50 | 37.65 | 37.40 | 37.28 | 335618 | 125.10 | 1545 | 179261 | 53.41 |
PATANJALI | EQ | 29-Dec-2023 | 1556.30 | 1558.00 | 1581.00 | 1540.05 | 1570.00 | 1575.00 | 1566.55 | 422473 | 6618.24 | 11538 | 228849 | 54.17 |
PATELENG | EQ | 29-Dec-2023 | 59.65 | 60.05 | 61.60 | 59.70 | 60.10 | 60.15 | 60.47 | 4386942 | 2652.62 | 14323 | 1925271 | 43.89 |
PATINTLOG | EQ | 29-Dec-2023 | 19.15 | 19.40 | 19.65 | 19.10 | 19.55 | 19.40 | 19.37 | 243221 | 47.10 | 1252 | 160587 | 66.03 |
PATTECH | SM | 29-Dec-2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1500 | 0.81 | 1 | 1500 | 100.00 |
PAVNAIND | EQ | 29-Dec-2023 | 412.70 | 413.05 | 414.75 | 405.00 | 405.55 | 410.25 | 410.64 | 996 | 4.09 | 136 | 679 | 68.17 |
PAYTM | EQ | 29-Dec-2023 | 634.05 | 634.10 | 643.00 | 631.35 | 635.50 | 635.45 | 636.57 | 2488030 | 15838.13 | 78473 | 1222478 | 49.13 |
PCBL | EQ | 29-Dec-2023 | 252.95 | 253.50 | 256.60 | 251.10 | 251.50 | 251.55 | 253.02 | 1369207 | 3464.38 | 16547 | 670827 | 48.99 |
PCJEWELLER | EQ | 29-Dec-2023 | 46.30 | 46.10 | 48.00 | 44.70 | 46.50 | 46.70 | 46.21 | 5706834 | 2637.37 | 15589 | 2727755 | 47.80 |
PDMJEPAPER | EQ | 29-Dec-2023 | 50.90 | 50.90 | 52.85 | 50.05 | 51.85 | 51.90 | 51.46 | 456425 | 234.89 | 2547 | 264051 | 57.85 |
PDSL | EQ | 29-Dec-2023 | 524.60 | 525.00 | 561.00 | 521.55 | 555.00 | 551.20 | 542.16 | 72316 | 392.07 | 6397 | 44377 | 61.37 |
PEARLPOLY | EQ | 29-Dec-2023 | 31.60 | 32.00 | 32.00 | 31.00 | 31.65 | 31.45 | 31.45 | 44660 | 14.04 | 515 | 24106 | 53.98 |
PEL | EQ | 29-Dec-2023 | 915.70 | 916.00 | 938.00 | 914.00 | 930.00 | 931.40 | 929.54 | 1797836 | 16711.55 | 43650 | 765832 | 42.60 |
PEL | N0 | 29-Dec-2023 | 1006.50 | 1006.00 | 1010.00 | 1001.00 | 1010.00 | 1010.00 | 1001.73 | 1050 | 10.52 | 6 | 1000 | 95.24 |
PENIND | EQ | 29-Dec-2023 | 125.35 | 126.00 | 126.50 | 123.60 | 124.40 | 124.70 | 125.16 | 884683 | 1107.30 | 8907 | 371391 | 41.98 |
PENINLAND | EQ | 29-Dec-2023 | 49.45 | 49.70 | 50.90 | 48.55 | 49.80 | 49.70 | 49.64 | 604900 | 300.28 | 2696 | 403309 | 66.67 |
PENTAGON | SM | 29-Dec-2023 | 115.35 | 120.55 | 120.55 | 115.00 | 117.00 | 117.00 | 116.51 | 7000 | 8.16 | 7 | 6000 | 85.71 |
PERFECT | SM | 29-Dec-2023 | 16.20 | 16.80 | 16.80 | 15.90 | 16.00 | 16.00 | 16.16 | 48000 | 7.76 | 8 | 36000 | 75.00 |
PERSISTENT | EQ | 29-Dec-2023 | 7519.05 | 7519.05 | 7519.05 | 7363.65 | 7390.00 | 7389.40 | 7412.15 | 264806 | 19627.81 | 34879 | 107973 | 40.77 |
PETRONET | EQ | 29-Dec-2023 | 222.40 | 224.00 | 225.40 | 221.40 | 222.85 | 222.65 | 222.61 | 3941535 | 8774.27 | 41486 | 1949644 | 49.46 |
PFC | EQ | 29-Dec-2023 | 384.90 | 388.00 | 389.00 | 379.50 | 382.40 | 382.60 | 383.33 | 10589854 | 40594.49 | 84060 | 3892375 | 36.76 |
PFC | N3 | 29-Dec-2023 | 1150.00 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 83 | 0.96 | 2 | 83 | 100.00 |
PFC | N5 | 29-Dec-2023 | 1101.15 | 1101.15 | 1104.00 | 1101.15 | 1104.00 | 1104.00 | 1103.53 | 257 | 2.84 | 4 | 257 | 100.00 |
PFC | N8 | 29-Dec-2023 | 1290.00 | 1294.90 | 1294.90 | 1282.00 | 1282.00 | 1282.00 | 1294.59 | 41 | 0.53 | 3 | 40 | 97.56 |
PFIZER | EQ | 29-Dec-2023 | 4262.50 | 4290.00 | 4302.00 | 4230.00 | 4270.05 | 4268.95 | 4267.32 | 68213 | 2910.86 | 9492 | 55799 | 81.80 |
PFOCUS | EQ | 29-Dec-2023 | 109.30 | 109.95 | 109.95 | 105.00 | 106.00 | 106.15 | 107.18 | 120441 | 129.09 | 1899 | 68992 | 57.28 |
PFS | EQ | 29-Dec-2023 | 42.30 | 42.00 | 43.30 | 41.85 | 42.05 | 42.00 | 42.30 | 1682926 | 711.96 | 5377 | 962371 | 57.18 |
PGEL | EQ | 29-Dec-2023 | 2400.90 | 2381.00 | 2397.20 | 2346.05 | 2370.00 | 2373.60 | 2366.51 | 34326 | 812.33 | 5771 | 18337 | 53.42 |
PGHH | EQ | 29-Dec-2023 | 17128.30 | 17241.20 | 17590.00 | 17171.25 | 17375.00 | 17366.05 | 17395.37 | 11992 | 2086.05 | 5083 | 6541 | 54.54 |
PGHL | EQ | 29-Dec-2023 | 4938.45 | 4932.10 | 4982.45 | 4932.10 | 4935.20 | 4947.75 | 4950.44 | 29113 | 1441.22 | 2714 | 25683 | 88.22 |
PGIL | BE | 29-Dec-2023 | 1290.05 | 1314.00 | 1314.00 | 1255.50 | 1299.00 | 1298.85 | 1286.83 | 9217 | 118.61 | 450 | - | - |
PGINVIT | IV | 29-Dec-2023 | 95.72 | 95.75 | 96.90 | 95.72 | 96.89 | 96.69 | 96.04 | 1428340 | 1371.78 | 12889 | 1278505 | 89.51 |
PHANTOMFX | SM | 29-Dec-2023 | 455.35 | 455.00 | 474.00 | 427.50 | 430.00 | 434.20 | 445.89 | 284100 | 1266.76 | 469 | 225900 | 79.51 |
PHARMABEES | EQ | 29-Dec-2023 | 17.11 | 17.09 | 17.20 | 17.03 | 17.11 | 17.09 | 17.10 | 2482652 | 424.56 | 7520 | 1678828 | 67.62 |
PHOENIXLTD | EQ | 29-Dec-2023 | 2245.35 | 2252.50 | 2270.00 | 2221.25 | 2251.00 | 2244.65 | 2249.00 | 120275 | 2704.99 | 14984 | 64513 | 53.64 |
PIDILITIND | EQ | 29-Dec-2023 | 2708.30 | 2710.00 | 2753.60 | 2678.55 | 2710.05 | 2715.10 | 2720.80 | 691045 | 18801.98 | 48154 | 462465 | 66.92 |
PIGL | EQ | 29-Dec-2023 | 49.85 | 51.00 | 52.30 | 50.00 | 52.30 | 52.30 | 51.55 | 99822 | 51.46 | 694 | 77495 | 77.63 |
PIIND | EQ | 29-Dec-2023 | 3484.80 | 3491.95 | 3521.95 | 3466.05 | 3511.00 | 3515.90 | 3503.06 | 257567 | 9022.72 | 24142 | 146351 | 56.82 |
PILANIINVS | EQ | 29-Dec-2023 | 3181.80 | 3192.20 | 3209.90 | 3159.55 | 3188.65 | 3186.40 | 3179.60 | 3752 | 119.30 | 938 | 2101 | 56.00 |
PILITA | EQ | 29-Dec-2023 | 12.70 | 12.70 | 13.20 | 12.65 | 13.10 | 13.05 | 12.98 | 1391121 | 180.54 | 2440 | 1086619 | 78.11 |
PIONEEREMB | BE | 29-Dec-2023 | 49.25 | 49.00 | 49.20 | 47.75 | 48.00 | 48.25 | 48.70 | 39230 | 19.10 | 91 | - | - |
PITTIENG | EQ | 29-Dec-2023 | 704.35 | 705.05 | 715.05 | 699.65 | 705.65 | 705.60 | 706.32 | 97433 | 688.18 | 8864 | 52889 | 54.28 |
PIXTRANS | EQ | 29-Dec-2023 | 1324.70 | 1325.00 | 1352.95 | 1261.00 | 1282.00 | 1292.55 | 1307.28 | 19300 | 252.31 | 2750 | 11888 | 61.60 |
PKTEA | BE | 29-Dec-2023 | 310.00 | 302.55 | 323.90 | 300.00 | 302.00 | 320.80 | 311.55 | 627 | 1.95 | 25 | - | - |
PLADAINFO | SM | 29-Dec-2023 | 40.40 | 38.80 | 39.75 | 38.80 | 39.75 | 39.15 | 39.09 | 21000 | 8.21 | 7 | 18000 | 85.71 |
PLASTIBLEN | EQ | 29-Dec-2023 | 297.15 | 298.20 | 300.40 | 291.30 | 294.00 | 294.10 | 296.04 | 31472 | 93.17 | 3068 | 15425 | 49.01 |
PLAZACABLE | BE | 29-Dec-2023 | 99.60 | 99.95 | 100.85 | 99.00 | 100.20 | 100.30 | 100.12 | 148477 | 148.65 | 2066 | - | - |
PNB | EQ | 29-Dec-2023 | 95.50 | 96.40 | 96.55 | 94.80 | 95.70 | 95.75 | 95.62 | 65556029 | 62684.92 | 172480 | 17561499 | 26.79 |
PNBGILTS | EQ | 29-Dec-2023 | 97.55 | 97.75 | 98.35 | 96.30 | 97.30 | 97.10 | 97.10 | 617455 | 599.56 | 4346 | 268041 | 43.41 |
PNBHOUSING | EQ | 29-Dec-2023 | 777.80 | 778.00 | 785.40 | 774.00 | 780.10 | 780.75 | 779.48 | 216364 | 1686.50 | 11691 | 87429 | 40.41 |
PNC | EQ | 29-Dec-2023 | 49.65 | 49.90 | 50.65 | 46.80 | 49.10 | 49.70 | 48.98 | 134763 | 66.00 | 1989 | 54465 | 40.42 |
PNCINFRA | EQ | 29-Dec-2023 | 347.65 | 348.70 | 355.75 | 347.65 | 352.00 | 351.45 | 351.85 | 323509 | 1138.26 | 11761 | 159707 | 49.37 |
POCL | EQ | 29-Dec-2023 | 508.85 | 503.00 | 516.50 | 498.20 | 500.95 | 502.70 | 506.06 | 72970 | 369.27 | 5862 | 28354 | 38.86 |
PODDARHOUS | BZ | 29-Dec-2023 | 136.30 | 130.00 | 135.90 | 129.50 | 133.35 | 133.65 | 130.05 | 6519 | 8.48 | 62 | - | - |
PODDARMENT | EQ | 29-Dec-2023 | 378.30 | 381.00 | 385.00 | 376.55 | 379.00 | 378.75 | 380.07 | 12857 | 48.87 | 566 | 8576 | 66.70 |
POKARNA | EQ | 29-Dec-2023 | 485.15 | 485.50 | 494.50 | 478.00 | 480.00 | 480.15 | 485.78 | 67580 | 328.29 | 5491 | 28784 | 42.59 |
POLICYBZR | EQ | 29-Dec-2023 | 784.15 | 784.20 | 808.70 | 783.55 | 795.05 | 794.65 | 799.00 | 1464694 | 11702.86 | 51809 | 884272 | 60.37 |
POLYCAB | EQ | 29-Dec-2023 | 5458.95 | 5470.00 | 5564.55 | 5431.55 | 5500.00 | 5484.85 | 5496.03 | 347319 | 19088.75 | 32425 | 136059 | 39.17 |
POLYMED | EQ | 29-Dec-2023 | 1502.60 | 1502.55 | 1503.40 | 1475.05 | 1487.00 | 1489.90 | 1485.67 | 43103 | 640.37 | 5993 | 21721 | 50.39 |
POLYPLEX | EQ | 29-Dec-2023 | 1047.90 | 1044.00 | 1063.00 | 1041.75 | 1048.50 | 1051.35 | 1052.59 | 124980 | 1315.53 | 9676 | 52952 | 42.37 |
PONNIERODE | EQ | 29-Dec-2023 | 408.20 | 413.95 | 415.60 | 406.50 | 406.60 | 409.00 | 410.84 | 42534 | 174.75 | 3350 | 14562 | 34.24 |
POONAWALLA | EQ | 29-Dec-2023 | 430.20 | 430.50 | 447.50 | 428.00 | 436.00 | 435.55 | 438.06 | 1386162 | 6072.22 | 29095 | 556212 | 40.13 |
POWERGRID | EQ | 29-Dec-2023 | 239.10 | 237.80 | 238.25 | 234.75 | 236.65 | 237.20 | 236.85 | 12665999 | 29999.65 | 128818 | 7184127 | 56.72 |
POWERINDIA | EQ | 29-Dec-2023 | 5252.65 | 5300.00 | 5379.95 | 5241.50 | 5261.75 | 5264.35 | 5305.63 | 44428 | 2357.19 | 8080 | 27239 | 61.31 |
POWERMECH | EQ | 29-Dec-2023 | 4149.70 | 4151.00 | 4468.80 | 4127.85 | 4290.00 | 4285.55 | 4330.98 | 183374 | 7941.89 | 28839 | 58654 | 31.99 |
PPAP | EQ | 29-Dec-2023 | 227.85 | 231.80 | 247.80 | 229.05 | 237.90 | 238.55 | 240.73 | 181820 | 437.70 | 6714 | 78739 | 43.31 |
PPL | EQ | 29-Dec-2023 | 395.35 | 398.30 | 404.00 | 394.90 | 397.95 | 397.15 | 399.58 | 82599 | 330.05 | 4012 | 40723 | 49.30 |
PPLPHARMA | EQ | 29-Dec-2023 | 138.15 | 138.45 | 139.70 | 137.05 | 138.80 | 138.85 | 138.46 | 4558412 | 6311.67 | 23553 | 2309577 | 50.67 |
PRAENG | BE | 29-Dec-2023 | 19.85 | 20.50 | 20.80 | 19.10 | 20.80 | 20.80 | 20.58 | 289566 | 59.60 | 401 | - | - |
PRAJIND | EQ | 29-Dec-2023 | 553.20 | 553.20 | 563.80 | 550.20 | 557.00 | 556.00 | 557.95 | 977339 | 5453.06 | 32824 | 366343 | 37.48 |
PRAKASH | BE | 29-Dec-2023 | 168.15 | 168.20 | 170.00 | 165.50 | 167.00 | 167.20 | 166.85 | 227405 | 379.42 | 1457 | - | - |
PRAKASHSTL | EQ | 29-Dec-2023 | 10.15 | 9.90 | 10.35 | 9.65 | 9.65 | 9.65 | 9.85 | 19987706 | 1969.22 | 25129 | 9043048 | 45.24 |
PRAMARA | SM | 29-Dec-2023 | 92.00 | 83.20 | 94.75 | 83.20 | 91.00 | 91.50 | 90.62 | 18000 | 16.31 | 9 | 14000 | 77.78 |
PRAXIS | BE | 29-Dec-2023 | 28.40 | 27.85 | 28.35 | 27.85 | 28.35 | 28.35 | 27.93 | 26586 | 7.43 | 54 | - | - |
PRECAM | EQ | 29-Dec-2023 | 239.20 | 239.40 | 251.00 | 239.20 | 250.00 | 249.30 | 246.53 | 392386 | 967.35 | 16045 | 191374 | 48.77 |
PRECISION | SM | 29-Dec-2023 | 35.40 | 35.70 | 36.00 | 35.20 | 35.30 | 35.30 | 35.64 | 16000 | 5.70 | 8 | 12000 | 75.00 |
PRECOT | EQ | 29-Dec-2023 | 282.35 | 281.90 | 282.35 | 271.45 | 275.60 | 273.70 | 277.46 | 7750 | 21.50 | 380 | 5088 | 65.65 |
PRECWIRE | EQ | 29-Dec-2023 | 120.45 | 120.15 | 121.90 | 118.95 | 120.80 | 120.45 | 120.44 | 278392 | 335.29 | 4863 | 129789 | 46.62 |
PREMEXPLN | EQ | 29-Dec-2023 | 1616.60 | 1610.00 | 1610.00 | 1562.05 | 1589.80 | 1588.00 | 1579.86 | 48628 | 768.25 | 3363 | 35278 | 72.55 |
PREMIER | BE | 29-Dec-2023 | 3.20 | 3.20 | 3.30 | 3.10 | 3.25 | 3.15 | 3.20 | 13676 | 0.44 | 27 | - | - |
PREMIERPOL | BE | 29-Dec-2023 | 167.45 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 4063 | 6.67 | 72 | - | - |
PRESSTONIC | ST | 29-Dec-2023 | 136.20 | 136.90 | 137.00 | 130.50 | 134.40 | 133.60 | 133.74 | 68800 | 92.01 | 42 | 65600 | 95.35 |
PRESTIGE | EQ | 29-Dec-2023 | 1150.80 | 1155.00 | 1185.85 | 1142.00 | 1159.70 | 1178.90 | 1167.71 | 858059 | 10019.61 | 31033 | 615984 | 71.79 |
PRICOLLTD | EQ | 29-Dec-2023 | 382.75 | 382.05 | 384.00 | 377.20 | 380.25 | 379.85 | 379.69 | 231548 | 879.16 | 8721 | 115234 | 49.77 |
PRIMESECU | EQ | 29-Dec-2023 | 171.00 | 170.00 | 172.00 | 165.55 | 171.35 | 169.80 | 169.02 | 22758 | 38.47 | 882 | 12526 | 55.04 |
PRINCEPIPE | EQ | 29-Dec-2023 | 739.50 | 738.30 | 751.30 | 732.25 | 743.00 | 742.75 | 744.67 | 169706 | 1263.74 | 13233 | 78227 | 46.10 |
PRITI | BE | 29-Dec-2023 | 241.85 | 242.00 | 245.00 | 239.00 | 242.00 | 241.50 | 242.25 | 17544 | 42.50 | 585 | - | - |
PRITIKA | SM | 29-Dec-2023 | 67.00 | 65.10 | 65.10 | 65.00 | 65.00 | 65.00 | 65.07 | 10000 | 6.51 | 5 | 8000 | 80.00 |
PRITIKAUTO | EQ | 29-Dec-2023 | 32.90 | 33.15 | 33.45 | 32.30 | 32.45 | 32.40 | 32.67 | 560939 | 183.25 | 2705 | 340251 | 60.66 |
PRIVISCL | EQ | 29-Dec-2023 | 1229.40 | 1215.00 | 1215.00 | 1161.35 | 1177.00 | 1176.25 | 1175.25 | 92073 | 1082.08 | 10776 | 37087 | 40.28 |
PROLIFE | SM | 29-Dec-2023 | 230.85 | 230.50 | 230.50 | 228.00 | 228.00 | 228.00 | 229.88 | 2000 | 4.60 | 3 | 2000 | 100.00 |
PROPEQUITY | SM | 29-Dec-2023 | 252.00 | 252.00 | 256.80 | 252.00 | 256.80 | 255.85 | 254.09 | 17400 | 44.21 | 21 | 17400 | 100.00 |
PROV | SM | 29-Dec-2023 | 1036.25 | 1036.25 | 1036.25 | 1000.00 | 1000.00 | 1000.00 | 1021.45 | 800 | 8.17 | 5 | 800 | 100.00 |
PROZONER | EQ | 29-Dec-2023 | 33.10 | 33.20 | 34.35 | 33.00 | 34.10 | 33.95 | 33.90 | 934270 | 316.69 | 2685 | 445950 | 47.73 |
PRSMJOHNSN | EQ | 29-Dec-2023 | 181.20 | 181.10 | 185.00 | 180.75 | 183.90 | 183.75 | 182.82 | 292897 | 535.48 | 7291 | 121242 | 41.39 |
PRUDENT | EQ | 29-Dec-2023 | 1229.90 | 1239.00 | 1250.00 | 1193.20 | 1200.00 | 1202.90 | 1221.80 | 42661 | 521.23 | 5531 | 23903 | 56.03 |
PRUDMOULI | BE | 29-Dec-2023 | 34.50 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2100 | 0.76 | 2 | - | - |
PSB | EQ | 29-Dec-2023 | 43.20 | 43.60 | 43.75 | 42.80 | 43.20 | 43.15 | 43.20 | 2127489 | 919.05 | 6755 | 639622 | 30.06 |
PSPPROJECT | EQ | 29-Dec-2023 | 768.10 | 771.00 | 772.95 | 759.15 | 764.90 | 766.50 | 767.05 | 76598 | 587.55 | 6896 | 35791 | 46.73 |
PSUBNKBEES | EQ | 29-Dec-2023 | 63.87 | 64.00 | 64.09 | 63.19 | 63.57 | 63.45 | 63.47 | 1968851 | 1249.70 | 5775 | 1528129 | 77.62 |
PSUBNKIETF | EQ | 29-Dec-2023 | 57.85 | 57.75 | 57.98 | 57.12 | 57.25 | 57.46 | 57.48 | 149996 | 86.22 | 861 | 115151 | 76.77 |
PTC | EQ | 29-Dec-2023 | 192.30 | 192.30 | 194.75 | 189.05 | 190.00 | 190.05 | 191.13 | 2317704 | 4429.92 | 23153 | 1017275 | 43.89 |
PTCIL | EQ | 29-Dec-2023 | 5996.40 | 5990.00 | 6144.00 | 5951.15 | 6000.00 | 6000.15 | 6014.92 | 2720 | 163.61 | 957 | 1391 | 51.14 |
PTL | EQ | 29-Dec-2023 | 41.65 | 42.15 | 42.15 | 40.80 | 41.40 | 41.30 | 41.37 | 169179 | 70.00 | 1423 | 114325 | 67.58 |
PULZ | SM | 29-Dec-2023 | 130.00 | 128.00 | 128.00 | 124.50 | 124.50 | 124.50 | 126.25 | 4000 | 5.05 | 2 | 4000 | 100.00 |
PUNJABCHEM | EQ | 29-Dec-2023 | 1267.10 | 1268.40 | 1391.00 | 1258.00 | 1325.00 | 1320.45 | 1334.58 | 61294 | 818.02 | 6947 | 32760 | 53.45 |
PURVA | EQ | 29-Dec-2023 | 187.70 | 188.40 | 189.30 | 185.20 | 186.00 | 186.90 | 186.93 | 411567 | 769.33 | 11095 | 109938 | 26.71 |
PVP | BE | 29-Dec-2023 | 14.70 | 14.40 | 15.00 | 14.30 | 14.50 | 14.45 | 14.61 | 188334 | 27.52 | 374 | - | - |
PVRINOX | EQ | 29-Dec-2023 | 1654.25 | 1657.90 | 1670.00 | 1648.00 | 1665.00 | 1659.05 | 1657.32 | 1044084 | 17303.85 | 43916 | 696753 | 66.73 |
PVTBANIETF | EQ | 29-Dec-2023 | 249.05 | 249.05 | 249.05 | 246.80 | 248.70 | 248.41 | 247.22 | 322903 | 798.29 | 275 | 301423 | 93.35 |
PYRAMID | EQ | 29-Dec-2023 | 194.60 | 195.30 | 195.30 | 192.00 | 193.00 | 192.55 | 193.09 | 126316 | 243.91 | 5351 | 67498 | 53.44 |
QFIL | SM | 29-Dec-2023 | 110.00 | 97.10 | 105.00 | 97.10 | 103.00 | 103.00 | 101.70 | 3000 | 3.05 | 3 | 3000 | 100.00 |
QGOLDHALF | EQ | 29-Dec-2023 | 53.61 | 53.55 | 53.70 | 53.39 | 53.42 | 53.44 | 53.46 | 26118 | 13.96 | 393 | 16994 | 65.07 |
QMSMEDI | SM | 29-Dec-2023 | 128.20 | 125.65 | 129.60 | 125.05 | 129.00 | 127.15 | 127.38 | 15000 | 19.11 | 15 | 12000 | 80.00 |
QNIFTY | EQ | 29-Dec-2023 | 2325.98 | 2320.01 | 2323.99 | 2312.57 | 2323.40 | 2323.39 | 2320.14 | 1701 | 39.47 | 47 | 1620 | 95.24 |
QUADPRO | SM | 29-Dec-2023 | 6.10 | 6.25 | 6.25 | 6.00 | 6.20 | 6.15 | 6.14 | 96000 | 5.90 | 8 | 72000 | 75.00 |
QUAL30IETF | EQ | 29-Dec-2023 | 185.49 | 184.98 | 185.94 | 184.43 | 185.94 | 185.76 | 185.08 | 11151 | 20.64 | 30 | 9239 | 82.85 |
QUESS | EQ | 29-Dec-2023 | 523.15 | 523.15 | 529.90 | 519.25 | 521.00 | 522.95 | 524.23 | 591090 | 3098.67 | 26050 | 254912 | 43.13 |
QUICKHEAL | EQ | 29-Dec-2023 | 364.15 | 361.15 | 366.95 | 351.85 | 361.40 | 361.40 | 358.84 | 273132 | 980.10 | 26909 | 110823 | 40.57 |
QUICKTOUCH | SM | 29-Dec-2023 | 195.55 | 197.00 | 202.00 | 197.00 | 197.50 | 197.50 | 199.16 | 6000 | 11.95 | 12 | 4000 | 66.67 |
RACE | EQ | 29-Dec-2023 | 380.10 | 382.00 | 382.45 | 371.00 | 377.90 | 374.70 | 375.50 | 13560 | 50.92 | 897 | 7640 | 56.34 |
RADAAN | EQ | 29-Dec-2023 | 1.85 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 1.90 | 85843 | 1.63 | 365 | 78276 | 91.19 |
RADHIKAJWE | EQ | 29-Dec-2023 | 44.55 | 44.80 | 44.80 | 43.75 | 44.65 | 44.60 | 44.35 | 359318 | 159.34 | 2693 | 206715 | 57.53 |
RADIANTCMS | EQ | 29-Dec-2023 | 89.45 | 89.75 | 90.10 | 88.90 | 89.20 | 89.05 | 89.29 | 221956 | 198.18 | 2162 | 140173 | 63.15 |
RADICO | EQ | 29-Dec-2023 | 1652.05 | 1665.00 | 1684.00 | 1648.05 | 1662.00 | 1658.25 | 1666.37 | 331261 | 5520.04 | 25215 | 92169 | 27.82 |
RADIOCITY | EQ | 29-Dec-2023 | 16.85 | 16.85 | 17.45 | 16.60 | 17.15 | 17.10 | 16.95 | 2498165 | 423.32 | 4744 | 562585 | 22.52 |
RADIOCITY | P1 | 29-Dec-2023 | 94.80 | 94.10 | 94.85 | 94.05 | 94.75 | 94.80 | 94.39 | 1860 | 1.76 | 22 | 1860 | 100.00 |
RAILTEL | EQ | 29-Dec-2023 | 293.45 | 298.00 | 348.00 | 297.55 | 336.50 | 338.00 | 326.12 | 45390991 | 148030.48 | 291439 | 6947149 | 15.31 |
RAIN | EQ | 29-Dec-2023 | 151.20 | 151.95 | 156.00 | 151.30 | 153.85 | 154.30 | 154.04 | 5322966 | 8199.33 | 37323 | 1942150 | 36.49 |
RAINBOW | EQ | 29-Dec-2023 | 1193.35 | 1193.35 | 1199.40 | 1161.05 | 1190.00 | 1193.05 | 1181.82 | 260301 | 3076.28 | 20904 | 118803 | 45.64 |
RAJESHEXPO | EQ | 29-Dec-2023 | 364.20 | 364.40 | 367.40 | 359.00 | 367.15 | 366.55 | 364.90 | 506704 | 1848.99 | 12559 | 234098 | 46.20 |
RAJMET | EQ | 29-Dec-2023 | 11.20 | 11.40 | 11.40 | 10.45 | 10.65 | 10.55 | 10.68 | 27184611 | 2902.35 | 15164 | 19390680 | 71.33 |
RAJRATAN | EQ | 29-Dec-2023 | 771.00 | 772.55 | 787.95 | 762.00 | 778.00 | 780.40 | 773.87 | 88738 | 686.72 | 8696 | 44333 | 49.96 |
RAJRILTD | BE | 29-Dec-2023 | 19.35 | 19.00 | 19.70 | 19.00 | 19.00 | 19.25 | 19.02 | 453343 | 86.25 | 613 | - | - |
RAJSREESUG | BE | 29-Dec-2023 | 54.90 | 56.00 | 56.65 | 55.10 | 56.15 | 56.20 | 55.85 | 72540 | 40.51 | 345 | - | - |
RAJTV | EQ | 29-Dec-2023 | 56.00 | 55.25 | 56.90 | 54.60 | 54.60 | 54.70 | 55.29 | 5889 | 3.26 | 140 | 4176 | 70.91 |
RALLIS | EQ | 29-Dec-2023 | 249.90 | 250.05 | 253.50 | 248.75 | 249.20 | 249.85 | 251.16 | 439811 | 1104.61 | 10480 | 198544 | 45.14 |
RAMANEWS | EQ | 29-Dec-2023 | 16.65 | 16.80 | 17.95 | 16.75 | 17.55 | 17.50 | 17.33 | 225203 | 39.02 | 1055 | 115195 | 51.15 |
RAMAPHO | EQ | 29-Dec-2023 | 214.05 | 215.05 | 216.70 | 212.40 | 212.80 | 212.80 | 213.66 | 11586 | 24.75 | 681 | 6540 | 56.45 |
RAMASTEEL | EQ | 29-Dec-2023 | 36.15 | 36.40 | 37.10 | 35.85 | 35.90 | 36.00 | 36.49 | 3762612 | 1372.91 | 7387 | 1396282 | 37.11 |
RAMCOCEM | EQ | 29-Dec-2023 | 1015.90 | 1018.20 | 1023.30 | 1006.00 | 1015.10 | 1020.35 | 1015.73 | 186571 | 1895.06 | 11823 | 82600 | 44.27 |
RAMCOIND | EQ | 29-Dec-2023 | 215.55 | 216.65 | 221.00 | 212.80 | 219.00 | 216.95 | 216.84 | 197457 | 428.17 | 7636 | 78131 | 39.57 |
RAMCOSYS | EQ | 29-Dec-2023 | 291.60 | 291.60 | 296.70 | 288.05 | 290.35 | 291.30 | 292.67 | 37188 | 108.84 | 2798 | 18448 | 49.61 |
RAMKY | EQ | 29-Dec-2023 | 768.75 | 768.75 | 804.00 | 762.40 | 792.35 | 791.80 | 783.18 | 136553 | 1069.46 | 9566 | 76728 | 56.19 |
RAMRAT | EQ | 29-Dec-2023 | 297.25 | 298.70 | 303.00 | 294.40 | 298.80 | 296.15 | 298.78 | 60022 | 179.33 | 5416 | 28833 | 48.04 |
RANASUG | EQ | 29-Dec-2023 | 23.55 | 23.60 | 24.05 | 23.60 | 23.70 | 23.70 | 23.77 | 1656285 | 393.65 | 3235 | 450686 | 27.21 |
RANEENGINE | EQ | 29-Dec-2023 | 358.25 | 359.90 | 366.40 | 353.05 | 357.50 | 358.60 | 360.70 | 4640 | 16.74 | 414 | 2491 | 53.69 |
RANEHOLDIN | EQ | 29-Dec-2023 | 1281.65 | 1278.00 | 1385.30 | 1252.65 | 1282.00 | 1285.25 | 1315.57 | 59039 | 776.70 | 8785 | 10099 | 17.11 |
RATEGAIN | EQ | 29-Dec-2023 | 740.05 | 738.85 | 749.25 | 721.00 | 726.00 | 727.80 | 732.63 | 311619 | 2283.01 | 18339 | 151153 | 48.51 |
RATNAMANI | EQ | 29-Dec-2023 | 3392.35 | 3424.00 | 3499.90 | 3331.20 | 3350.00 | 3363.25 | 3385.76 | 191607 | 6487.35 | 15994 | 56394 | 29.43 |
RATNAVEER | EQ | 29-Dec-2023 | 116.15 | 116.90 | 116.90 | 114.75 | 115.80 | 115.40 | 115.64 | 297609 | 344.16 | 3960 | 183678 | 61.72 |
RAYMOND | EQ | 29-Dec-2023 | 1703.45 | 1705.30 | 1754.80 | 1704.20 | 1723.05 | 1723.15 | 1734.93 | 242996 | 4215.80 | 17049 | 85367 | 35.13 |
RBA | EQ | 29-Dec-2023 | 111.20 | 112.00 | 112.50 | 109.75 | 112.00 | 111.80 | 110.61 | 5012868 | 5544.50 | 17156 | 1391031 | 27.75 |
RBL | EQ | 29-Dec-2023 | 862.10 | 870.05 | 888.00 | 850.15 | 853.00 | 852.95 | 866.76 | 70634 | 612.22 | 7218 | 13397 | 18.97 |
RBLBANK | EQ | 29-Dec-2023 | 268.90 | 271.30 | 284.20 | 271.30 | 279.25 | 279.30 | 278.42 | 27309804 | 76036.03 | 111447 | 8959173 | 32.81 |
RBMINFRA | SM | 29-Dec-2023 | 422.10 | 440.00 | 443.20 | 418.00 | 443.20 | 443.20 | 441.20 | 81000 | 357.38 | 62 | 47000 | 58.02 |
RBZJEWEL | BE | 29-Dec-2023 | 110.25 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 150622 | 174.34 | 862 | - | - |
RCDL | SM | 29-Dec-2023 | 46.05 | 46.00 | 46.00 | 44.60 | 45.25 | 45.05 | 45.26 | 15000 | 6.79 | 5 | 12000 | 80.00 |
RCF | EQ | 29-Dec-2023 | 159.45 | 160.25 | 163.95 | 158.10 | 159.00 | 159.50 | 160.72 | 9622739 | 15465.57 | 42766 | 3159290 | 32.83 |
RECLTD | EQ | 29-Dec-2023 | 410.25 | 414.00 | 415.45 | 406.20 | 411.50 | 412.85 | 410.79 | 6932668 | 28478.54 | 58287 | 1819056 | 26.24 |
RECLTD | N4 | 29-Dec-2023 | 1118.00 | 1088.00 | 1088.00 | 1088.00 | 1088.00 | 1088.00 | 1088.00 | 2 | 0.02 | 1 | 2 | 100.00 |
RECLTD | N9 | 29-Dec-2023 | 1142.93 | 1147.00 | 1147.00 | 1140.01 | 1144.00 | 1142.62 | 1144.90 | 983 | 11.25 | 29 | 633 | 64.39 |
RECLTD | NH | 29-Dec-2023 | 1199.99 | 1199.99 | 1199.99 | 1199.99 | 1199.99 | 1199.99 | 1199.99 | 10 | 0.12 | 2 | 10 | 100.00 |
REDINGTON | EQ | 29-Dec-2023 | 177.90 | 178.00 | 179.00 | 175.50 | 176.80 | 176.80 | 177.42 | 1387420 | 2461.62 | 27737 | 617495 | 44.51 |
REDTAPE | EQ | 29-Dec-2023 | 459.70 | 462.45 | 472.60 | 460.00 | 472.00 | 470.00 | 468.31 | 217610 | 1019.10 | 9190 | 133712 | 61.45 |
REFEX | EQ | 29-Dec-2023 | 594.20 | 594.20 | 605.00 | 592.05 | 601.00 | 601.60 | 599.26 | 26022 | 155.94 | 1400 | 14961 | 57.49 |
REGENCERAM | BE | 29-Dec-2023 | 36.25 | 36.25 | 36.25 | 35.55 | 36.25 | 36.25 | 36.25 | 2169 | 0.79 | 13 | - | - |
RELAXO | EQ | 29-Dec-2023 | 895.35 | 895.35 | 904.45 | 895.30 | 903.50 | 903.50 | 901.53 | 103818 | 935.95 | 6813 | 80659 | 77.69 |
RELCHEMQ | BE | 29-Dec-2023 | 300.15 | 299.00 | 299.00 | 292.20 | 299.00 | 297.35 | 296.70 | 5094 | 15.11 | 121 | - | - |
RELIANCE | EQ | 29-Dec-2023 | 2605.55 | 2611.10 | 2614.00 | 2579.30 | 2587.00 | 2584.95 | 2589.61 | 5432292 | 140674.91 | 248419 | 3415339 | 62.87 |
RELIGARE | EQ | 29-Dec-2023 | 210.80 | 210.50 | 217.30 | 209.10 | 212.55 | 213.25 | 213.46 | 693865 | 1481.15 | 13759 | 338474 | 48.78 |
RELINFRA | EQ | 29-Dec-2023 | 190.80 | 190.50 | 209.85 | 190.50 | 209.85 | 209.80 | 205.11 | 8029326 | 16468.56 | 27602 | 4344737 | 54.11 |
REMSONSIND | BE | 29-Dec-2023 | 660.00 | 670.00 | 673.20 | 670.00 | 673.20 | 673.20 | 671.22 | 2666 | 17.89 | 34 | - | - |
REMUS | SM | 29-Dec-2023 | 7578.10 | 7644.95 | 7736.00 | 7360.05 | 7685.00 | 7653.55 | 7615.87 | 1075 | 81.87 | 34 | 775 | 72.09 |
RENUKA | EQ | 29-Dec-2023 | 46.40 | 46.50 | 48.10 | 46.45 | 47.05 | 47.15 | 47.33 | 14662093 | 6939.45 | 27259 | 4185387 | 28.55 |
REPCOHOME | EQ | 29-Dec-2023 | 392.85 | 395.00 | 396.80 | 390.80 | 391.10 | 392.40 | 393.67 | 80864 | 318.33 | 4648 | 45644 | 56.45 |
REPL | EQ | 29-Dec-2023 | 205.15 | 206.20 | 209.25 | 203.10 | 204.00 | 204.75 | 205.70 | 15644 | 32.18 | 614 | 9159 | 58.55 |
REPRO | EQ | 29-Dec-2023 | 874.20 | 875.00 | 899.95 | 875.00 | 883.00 | 880.50 | 883.22 | 14831 | 130.99 | 1297 | 10079 | 67.96 |
RESPONIND | EQ | 29-Dec-2023 | 306.60 | 307.65 | 318.00 | 303.40 | 303.70 | 306.55 | 309.67 | 113063 | 350.12 | 5153 | 64609 | 57.14 |
REXPIPES | SM | 29-Dec-2023 | 68.10 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 2000 | 1.33 | 1 | 2000 | 100.00 |
RGL | EQ | 29-Dec-2023 | 102.30 | 102.70 | 105.00 | 102.35 | 102.55 | 103.10 | 103.59 | 80825 | 83.73 | 2076 | 38272 | 47.35 |
RHFL | EQ | 29-Dec-2023 | 4.05 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1664543 | 70.74 | 859 | 1664543 | 100.00 |
RHIM | EQ | 29-Dec-2023 | 784.80 | 790.00 | 810.40 | 785.55 | 805.00 | 805.25 | 802.26 | 332167 | 2664.84 | 14228 | 222848 | 67.09 |
RHL | EQ | 29-Dec-2023 | 142.25 | 151.95 | 151.95 | 140.20 | 141.90 | 141.15 | 143.43 | 13855 | 19.87 | 249 | 9297 | 67.10 |
RICHA | SM | 29-Dec-2023 | 108.10 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 112.67 | 3000 | 3.38 | 3 | 2000 | 66.67 |
RICOAUTO | EQ | 29-Dec-2023 | 86.55 | 86.80 | 88.60 | 86.00 | 86.75 | 86.65 | 87.12 | 820827 | 715.14 | 5477 | 343855 | 41.89 |
RIIL | EQ | 29-Dec-2023 | 1348.50 | 1350.80 | 1363.00 | 1327.60 | 1350.00 | 1348.15 | 1346.51 | 592321 | 7975.69 | 22103 | 99031 | 16.72 |
RILINFRA | SM | 29-Dec-2023 | 90.15 | 90.15 | 90.50 | 87.00 | 89.00 | 88.05 | 87.58 | 71100 | 62.27 | 84 | 65500 | 92.12 |
RISHABH | EQ | 29-Dec-2023 | 590.75 | 590.00 | 615.00 | 581.00 | 583.30 | 582.85 | 596.53 | 341178 | 2035.22 | 20650 | 126036 | 36.94 |
RITCO | EQ | 29-Dec-2023 | 268.75 | 263.40 | 279.40 | 263.40 | 269.00 | 268.70 | 272.15 | 62187 | 169.24 | 3249 | 25024 | 40.24 |
RITES | EQ | 29-Dec-2023 | 496.30 | 496.00 | 512.40 | 495.05 | 502.40 | 502.40 | 504.74 | 1860573 | 9391.11 | 35212 | 492281 | 26.46 |
RITEZONE | SM | 29-Dec-2023 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 1600 | 1.00 | 1 | 1600 | 100.00 |
RKDL | BE | 29-Dec-2023 | 21.25 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 11822 | 2.49 | 41 | - | - |
RKEC | EQ | 29-Dec-2023 | 73.40 | 73.40 | 74.85 | 72.60 | 73.00 | 73.10 | 73.19 | 74605 | 54.60 | 404 | 37347 | 50.06 |
RKFORGE | EQ | 29-Dec-2023 | 709.70 | 702.35 | 729.00 | 702.00 | 728.00 | 725.70 | 720.84 | 206696 | 1489.95 | 12079 | 110490 | 53.46 |
RMDRIP | SM | 29-Dec-2023 | 113.00 | 112.75 | 118.40 | 112.75 | 118.40 | 118.40 | 116.73 | 8000 | 9.34 | 4 | 8000 | 100.00 |
RML | EQ | 29-Dec-2023 | 802.10 | 802.10 | 825.00 | 796.15 | 819.00 | 818.65 | 812.21 | 15215 | 123.58 | 2268 | 7967 | 52.36 |
ROCKINGDCE | SM | 29-Dec-2023 | 326.50 | 321.10 | 353.00 | 321.10 | 340.00 | 344.35 | 337.13 | 45000 | 151.71 | 41 | 33000 | 73.33 |
ROHLTD | EQ | 29-Dec-2023 | 313.25 | 313.90 | 319.50 | 312.50 | 318.70 | 316.65 | 316.60 | 47398 | 150.06 | 4190 | 14982 | 31.61 |
ROLEXRINGS | EQ | 29-Dec-2023 | 2444.60 | 2443.00 | 2544.95 | 2418.80 | 2514.25 | 2520.20 | 2499.09 | 95509 | 2386.86 | 13290 | 19855 | 20.79 |
ROLLT | BE | 29-Dec-2023 | 1.30 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 1.33 | 102589 | 1.36 | 80 | - | - |
ROML | EQ | 29-Dec-2023 | 46.45 | 46.15 | 48.55 | 46.00 | 47.95 | 47.55 | 47.25 | 2832 | 1.34 | 95 | 2205 | 77.86 |
ROSSARI | EQ | 29-Dec-2023 | 802.50 | 806.50 | 816.65 | 795.20 | 800.80 | 799.15 | 801.72 | 188579 | 1511.88 | 8837 | 140652 | 74.59 |
ROSSELLIND | EQ | 29-Dec-2023 | 468.35 | 468.00 | 475.00 | 463.45 | 470.00 | 469.30 | 468.84 | 29790 | 139.67 | 3048 | 8408 | 28.22 |
ROTO | EQ | 29-Dec-2023 | 422.50 | 427.00 | 432.00 | 418.20 | 420.50 | 421.00 | 425.68 | 213339 | 908.13 | 10843 | 85520 | 40.09 |
ROUTE | EQ | 29-Dec-2023 | 1588.85 | 1588.85 | 1607.00 | 1576.00 | 1603.00 | 1598.55 | 1590.54 | 265178 | 4217.77 | 12505 | 217714 | 82.10 |
ROXHITECH | SM | 29-Dec-2023 | 160.10 | 159.00 | 159.00 | 151.50 | 155.00 | 155.25 | 156.24 | 94400 | 147.49 | 57 | 64000 | 67.80 |
RPGLIFE | EQ | 29-Dec-2023 | 1358.75 | 1358.75 | 1362.95 | 1330.00 | 1335.70 | 1335.85 | 1345.27 | 11172 | 150.29 | 2049 | 6198 | 55.48 |
RPOWER | EQ | 29-Dec-2023 | 22.35 | 22.40 | 23.40 | 22.20 | 23.30 | 23.30 | 22.93 | 139420239 | 31970.95 | 129907 | 35546211 | 25.50 |
RPPINFRA | BE | 29-Dec-2023 | 110.65 | 116.15 | 116.15 | 113.05 | 116.15 | 116.15 | 116.12 | 662228 | 768.99 | 1229 | - | - |
RPPL | EQ | 29-Dec-2023 | 208.80 | 210.50 | 215.00 | 207.50 | 208.00 | 208.90 | 209.64 | 147720 | 309.67 | 1049 | 97981 | 66.33 |
RPSGVENT | EQ | 29-Dec-2023 | 739.05 | 741.00 | 765.00 | 727.50 | 736.00 | 734.50 | 743.78 | 151741 | 1128.61 | 11812 | 80526 | 53.07 |
RRKABEL | EQ | 29-Dec-2023 | 1583.30 | 1583.55 | 1598.00 | 1565.15 | 1584.55 | 1571.40 | 1580.85 | 274381 | 4337.54 | 11734 | 207828 | 75.74 |
RSSOFTWARE | EQ | 29-Dec-2023 | 59.85 | 59.85 | 61.50 | 58.15 | 59.75 | 58.55 | 58.98 | 50900 | 30.02 | 586 | 31786 | 62.45 |
RSWM | EQ | 29-Dec-2023 | 218.80 | 220.40 | 221.00 | 216.50 | 217.95 | 217.50 | 218.03 | 135187 | 294.74 | 5083 | 76137 | 56.32 |
RSYSTEMS | EQ | 29-Dec-2023 | 556.25 | 561.80 | 562.55 | 546.00 | 546.00 | 549.10 | 552.47 | 65052 | 359.39 | 6580 | 33611 | 51.67 |
RTNINDIA | EQ | 29-Dec-2023 | 75.50 | 75.80 | 77.10 | 74.85 | 76.10 | 76.25 | 75.75 | 4698594 | 3559.37 | 14810 | 927811 | 19.75 |
RTNPOWER | EQ | 29-Dec-2023 | 8.80 | 8.90 | 9.10 | 8.70 | 9.00 | 9.00 | 8.92 | 54699103 | 4879.61 | 29803 | 24363516 | 44.54 |
RUBYMILLS | EQ | 29-Dec-2023 | 228.80 | 229.60 | 236.00 | 227.30 | 233.50 | 233.45 | 232.08 | 22355 | 51.88 | 1939 | 12010 | 53.72 |
RUCHINFRA | BE | 29-Dec-2023 | 11.80 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 54197 | 6.29 | 194 | - | - |
RUCHIRA | EQ | 29-Dec-2023 | 132.05 | 134.05 | 134.30 | 132.05 | 134.15 | 133.95 | 133.18 | 44478 | 59.24 | 1565 | 31331 | 70.44 |
RUPA | EQ | 29-Dec-2023 | 269.50 | 270.30 | 272.00 | 267.65 | 268.90 | 268.45 | 269.43 | 136476 | 367.70 | 5021 | 66823 | 48.96 |
RUSHIL | EQ | 29-Dec-2023 | 398.40 | 402.00 | 405.00 | 387.25 | 392.75 | 391.65 | 396.87 | 388924 | 1543.53 | 16504 | 182286 | 46.87 |
RUSTOMJEE | EQ | 29-Dec-2023 | 621.70 | 624.95 | 657.00 | 614.80 | 641.00 | 640.20 | 624.42 | 213348 | 1332.19 | 3399 | 184718 | 86.58 |
RVHL | EQ | 29-Dec-2023 | 55.85 | 58.60 | 58.60 | 53.05 | 53.05 | 53.05 | 56.70 | 660948 | 374.75 | 986 | 452070 | 68.40 |
RVNL | EQ | 29-Dec-2023 | 177.40 | 177.40 | 184.65 | 177.15 | 181.35 | 181.55 | 181.20 | 20186770 | 36578.33 | 104629 | 6586390 | 32.63 |
S&SPOWER | BE | 29-Dec-2023 | 186.30 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 1974 | 3.60 | 22 | - | - |
SAAKSHI | SM | 29-Dec-2023 | 220.00 | 220.00 | 220.00 | 210.00 | 217.70 | 217.60 | 214.96 | 32400 | 69.65 | 24 | 24000 | 74.07 |
SABEVENTS | BE | 29-Dec-2023 | 6.20 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 888 | 0.05 | 5 | - | - |
SABTN | BE | 29-Dec-2023 | 2.70 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3096 | 0.09 | 10 | - | - |
SADBHAV | BE | 29-Dec-2023 | 20.40 | 20.50 | 21.40 | 19.65 | 21.40 | 21.40 | 20.80 | 677505 | 140.93 | 900 | - | - |
SADBHIN | BE | 29-Dec-2023 | 4.60 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 21752 | 1.01 | 15 | - | - |
SADHNANIQ | EQ | 29-Dec-2023 | 86.90 | 87.40 | 87.85 | 86.00 | 87.40 | 86.65 | 86.93 | 358800 | 311.90 | 2441 | 151548 | 42.24 |
SAFARI | EQ | 29-Dec-2023 | 1939.40 | 1920.00 | 1963.70 | 1881.65 | 1958.00 | 1951.35 | 1918.61 | 172688 | 3313.22 | 21727 | 75561 | 43.76 |
SAGARDEEP | EQ | 29-Dec-2023 | 27.25 | 27.50 | 28.45 | 26.80 | 27.25 | 27.05 | 27.27 | 67067 | 18.29 | 325 | 53330 | 79.52 |
SAGCEM | EQ | 29-Dec-2023 | 262.15 | 262.80 | 262.95 | 253.50 | 254.40 | 254.65 | 256.06 | 793639 | 2032.19 | 11852 | 583245 | 73.49 |
SAH | EQ | 29-Dec-2023 | 127.35 | 127.60 | 129.00 | 126.25 | 127.25 | 127.00 | 127.97 | 199865 | 255.78 | 977 | 135997 | 68.04 |
SAHAJ | SM | 29-Dec-2023 | 28.85 | 28.25 | 29.45 | 28.25 | 28.30 | 28.30 | 28.56 | 16000 | 4.57 | 4 | 12000 | 75.00 |
SAHANA | SM | 29-Dec-2023 | 685.80 | 710.00 | 710.00 | 651.55 | 664.00 | 655.45 | 672.29 | 134500 | 904.23 | 200 | 58000 | 43.12 |
SAHYADRI | EQ | 29-Dec-2023 | 401.45 | 403.30 | 423.00 | 399.70 | 409.00 | 405.70 | 410.60 | 12650 | 51.94 | 756 | 6433 | 50.85 |
SAIL | EQ | 29-Dec-2023 | 122.85 | 123.30 | 125.75 | 120.85 | 123.35 | 123.65 | 123.23 | 65438649 | 80636.83 | 142741 | 14873805 | 22.73 |
SAKAR | EQ | 29-Dec-2023 | 398.30 | 400.00 | 406.30 | 396.55 | 399.25 | 400.05 | 401.46 | 17290 | 69.41 | 1080 | 9581 | 55.41 |
SAKHTISUG | EQ | 29-Dec-2023 | 28.40 | 28.50 | 29.10 | 28.35 | 28.80 | 28.70 | 28.70 | 572732 | 164.35 | 2654 | 203077 | 35.46 |
SAKSOFT | BE | 29-Dec-2023 | 319.05 | 321.95 | 322.00 | 319.00 | 321.80 | 319.95 | 319.91 | 66335 | 212.21 | 1356 | - | - |
SAKUMA | BE | 29-Dec-2023 | 17.10 | 17.35 | 17.95 | 17.05 | 17.90 | 17.75 | 17.47 | 776209 | 135.59 | 970 | - | - |
SALASAR | EQ | 29-Dec-2023 | 65.90 | 66.45 | 66.55 | 65.20 | 65.85 | 65.75 | 65.79 | 1015205 | 667.88 | 8897 | 685012 | 67.48 |
SALONA | EQ | 29-Dec-2023 | 296.35 | 302.85 | 302.85 | 287.05 | 294.00 | 290.75 | 293.09 | 1922 | 5.63 | 324 | 1223 | 63.63 |
SALSTEEL | BE | 29-Dec-2023 | 24.75 | 25.45 | 25.50 | 23.60 | 24.25 | 24.30 | 24.71 | 310005 | 76.59 | 1436 | - | - |
SALZERELEC | EQ | 29-Dec-2023 | 409.20 | 413.50 | 413.50 | 402.30 | 404.80 | 404.10 | 406.58 | 77783 | 316.25 | 7111 | 37538 | 48.26 |
SAMBHAAV | BE | 29-Dec-2023 | 3.95 | 3.95 | 3.95 | 3.80 | 3.95 | 3.95 | 3.88 | 29959 | 1.16 | 86 | - | - |
SAMHI | EQ | 29-Dec-2023 | 171.70 | 172.00 | 173.50 | 163.40 | 165.55 | 166.45 | 168.48 | 826473 | 1392.46 | 12552 | 455499 | 55.11 |
SAMPANN | EQ | 29-Dec-2023 | 23.95 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 94045 | 23.61 | 233 | 94045 | 100.00 |
SANCO | BZ | 29-Dec-2023 | 6.40 | 6.30 | 6.40 | 6.20 | 6.30 | 6.40 | 6.38 | 22310 | 1.42 | 32 | - | - |
SANDESH | EQ | 29-Dec-2023 | 1126.40 | 1111.05 | 1135.00 | 1107.55 | 1123.00 | 1123.15 | 1123.77 | 2319 | 26.06 | 449 | 1497 | 64.55 |
SANDHAR | EQ | 29-Dec-2023 | 499.65 | 502.10 | 502.55 | 491.05 | 493.00 | 493.20 | 494.49 | 60377 | 298.56 | 4445 | 33214 | 55.01 |
SANDUMA | EQ | 29-Dec-2023 | 2887.00 | 2918.80 | 2969.80 | 2890.10 | 2913.00 | 2905.25 | 2929.62 | 105843 | 3100.80 | 8171 | 64976 | 61.39 |
SANGAMIND | EQ | 29-Dec-2023 | 431.60 | 434.00 | 437.40 | 421.10 | 429.00 | 424.85 | 428.74 | 43525 | 186.61 | 1526 | 18576 | 42.68 |
SANGANI | SM | 29-Dec-2023 | 40.80 | 41.15 | 41.15 | 40.00 | 40.65 | 40.65 | 40.83 | 18000 | 7.35 | 6 | 15000 | 83.33 |
SANGHIIND | EQ | 29-Dec-2023 | 127.25 | 125.35 | 128.75 | 125.35 | 126.90 | 126.90 | 127.12 | 321365 | 408.53 | 3987 | 164477 | 51.18 |
SANGHVIMOV | EQ | 29-Dec-2023 | 821.35 | 820.00 | 829.65 | 809.00 | 825.00 | 818.00 | 818.29 | 79058 | 646.92 | 8686 | 32197 | 40.73 |
SANGINITA | EQ | 29-Dec-2023 | 24.65 | 24.65 | 29.40 | 24.65 | 29.40 | 28.25 | 27.56 | 1117411 | 308.01 | 3116 | 754595 | 67.53 |
SANOFI | EQ | 29-Dec-2023 | 7988.15 | 7988.15 | 8077.00 | 7940.00 | 8040.65 | 8067.55 | 8029.60 | 10122 | 812.76 | 2723 | 5742 | 56.73 |
SANSERA | EQ | 29-Dec-2023 | 1016.30 | 1016.00 | 1028.00 | 993.20 | 1015.20 | 1018.95 | 1015.06 | 244678 | 2483.62 | 25076 | 138404 | 56.57 |
SAPPHIRE | EQ | 29-Dec-2023 | 1405.65 | 1417.00 | 1434.00 | 1397.00 | 1422.00 | 1421.10 | 1420.00 | 94652 | 1344.06 | 4507 | 75436 | 79.70 |
SARDAEN | EQ | 29-Dec-2023 | 249.25 | 245.00 | 254.50 | 244.15 | 253.00 | 253.25 | 250.49 | 443088 | 1109.89 | 15270 | 205622 | 46.41 |
SAREGAMA | EQ | 29-Dec-2023 | 376.15 | 376.00 | 376.00 | 368.20 | 371.00 | 370.70 | 371.52 | 326033 | 1211.29 | 11568 | 171313 | 52.54 |
SARLAPOLY | EQ | 29-Dec-2023 | 56.25 | 56.75 | 58.40 | 54.30 | 56.30 | 56.70 | 57.10 | 951221 | 543.11 | 5321 | 467652 | 49.16 |
SAROJA | SM | 29-Dec-2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3200 | 1.70 | 2 | 3200 | 100.00 |
SARTELE | SM | 29-Dec-2023 | 165.35 | 165.00 | 165.00 | 157.00 | 159.05 | 159.75 | 160.72 | 100000 | 160.72 | 50 | 70000 | 70.00 |
SARVESHWAR | BE | 29-Dec-2023 | 5.25 | 5.25 | 5.50 | 5.10 | 5.50 | 5.45 | 5.33 | 1982146 | 105.56 | 2197 | - | - |
SASKEN | EQ | 29-Dec-2023 | 1383.75 | 1388.25 | 1475.00 | 1378.00 | 1404.00 | 1401.35 | 1434.93 | 165599 | 2376.23 | 17193 | 51704 | 31.22 |
SASTASUNDR | EQ | 29-Dec-2023 | 410.35 | 404.40 | 415.00 | 402.50 | 409.00 | 410.20 | 408.85 | 40601 | 166.00 | 2268 | 23843 | 58.73 |
SATIA | EQ | 29-Dec-2023 | 139.20 | 139.45 | 141.25 | 137.35 | 138.75 | 139.15 | 139.15 | 750077 | 1043.71 | 8233 | 301949 | 40.26 |
SATIN | EQ | 29-Dec-2023 | 240.45 | 247.00 | 252.00 | 237.20 | 241.15 | 240.20 | 241.97 | 1547646 | 3744.79 | 32276 | 740958 | 47.88 |
SATINDLTD | EQ | 29-Dec-2023 | 111.75 | 111.70 | 116.75 | 111.15 | 114.95 | 115.10 | 114.20 | 732221 | 836.23 | 8196 | 333297 | 45.52 |
SBC | EQ | 29-Dec-2023 | 30.60 | 30.60 | 30.85 | 29.95 | 30.00 | 30.00 | 30.24 | 2216158 | 670.22 | 4565 | 1480942 | 66.82 |
SBCL | EQ | 29-Dec-2023 | 538.10 | 538.50 | 552.30 | 537.00 | 551.60 | 550.55 | 546.35 | 114563 | 625.92 | 8857 | 74056 | 64.64 |
SBFC | EQ | 29-Dec-2023 | 89.85 | 90.00 | 90.55 | 88.60 | 89.45 | 89.40 | 89.44 | 1293715 | 1157.13 | 10483 | 702781 | 54.32 |
SBGLP | EQ | 29-Dec-2023 | 590.90 | 583.00 | 609.90 | 579.05 | 602.00 | 600.20 | 595.95 | 109875 | 654.80 | 5199 | 26896 | 24.48 |
SBICARD | EQ | 29-Dec-2023 | 760.25 | 763.00 | 767.45 | 757.95 | 761.00 | 759.65 | 761.46 | 1796866 | 13682.36 | 45315 | 1160148 | 64.57 |
SBIETFCON | EQ | 29-Dec-2023 | 96.89 | 96.89 | 97.31 | 96.37 | 97.31 | 97.14 | 97.07 | 2725 | 2.65 | 112 | 1187 | 43.56 |
SBIETFIT | EQ | 29-Dec-2023 | 376.11 | 373.75 | 377.80 | 373.75 | 375.30 | 375.09 | 375.14 | 2878 | 10.80 | 139 | 2044 | 71.02 |
SBIETFPB | EQ | 29-Dec-2023 | 251.34 | 250.27 | 251.50 | 249.71 | 251.27 | 251.08 | 249.97 | 12220 | 30.55 | 104 | 10233 | 83.74 |
SBIETFQLTY | EQ | 29-Dec-2023 | 195.44 | 197.27 | 197.27 | 193.65 | 194.92 | 195.05 | 195.22 | 8106 | 15.82 | 70 | 7505 | 92.59 |
SBILIFE | EQ | 29-Dec-2023 | 1435.30 | 1433.00 | 1435.25 | 1421.05 | 1432.10 | 1432.60 | 1427.62 | 383858 | 5480.05 | 29596 | 207046 | 53.94 |
SBIN | EQ | 29-Dec-2023 | 651.40 | 645.50 | 649.60 | 639.55 | 641.70 | 642.05 | 642.49 | 13221898 | 84949.33 | 332467 | 6311045 | 47.73 |
SCHAEFFLER | EQ | 29-Dec-2023 | 3211.75 | 3219.00 | 3219.00 | 3117.95 | 3200.00 | 3203.00 | 3182.69 | 39480 | 1256.53 | 10017 | 20156 | 51.05 |
SCHAND | EQ | 29-Dec-2023 | 262.85 | 262.00 | 275.00 | 260.90 | 272.90 | 272.50 | 271.01 | 133518 | 361.85 | 13745 | 76210 | 57.08 |
SCHNEIDER | EQ | 29-Dec-2023 | 404.10 | 407.45 | 411.50 | 400.00 | 410.30 | 409.20 | 406.93 | 190394 | 774.76 | 9091 | 80953 | 42.52 |
SCI | EQ | 29-Dec-2023 | 165.15 | 166.25 | 166.25 | 162.50 | 162.65 | 162.90 | 163.62 | 2249245 | 3680.21 | 15184 | 1081110 | 48.07 |
SCML | SM | 29-Dec-2023 | 72.65 | 72.50 | 72.90 | 71.95 | 72.20 | 72.00 | 72.23 | 28000 | 20.22 | 13 | 28000 | 100.00 |
SCPL | EQ | 29-Dec-2023 | 336.50 | 338.00 | 339.85 | 333.65 | 337.00 | 334.50 | 335.34 | 9151 | 30.69 | 931 | 5851 | 63.94 |
SDBL | EQ | 29-Dec-2023 | 283.90 | 285.30 | 288.30 | 283.45 | 284.30 | 284.40 | 285.20 | 175560 | 500.69 | 11740 | 93230 | 53.10 |
SDL24BEES | EQ | 29-Dec-2023 | 117.94 | 117.99 | 118.10 | 117.81 | 118.10 | 118.07 | 118.04 | 7124 | 8.41 | 36 | 6654 | 93.40 |
SDL26BEES | EQ | 29-Dec-2023 | 117.47 | 117.50 | 117.55 | 117.33 | 117.42 | 117.39 | 117.41 | 588240 | 690.63 | 45 | 588119 | 99.98 |
SEAMECLTD | EQ | 29-Dec-2023 | 947.30 | 960.00 | 1106.00 | 955.60 | 1060.40 | 1045.90 | 1006.72 | 2487580 | 25042.94 | 97537 | 1309450 | 52.64 |
SECL | SM | 29-Dec-2023 | 27.45 | 28.30 | 28.30 | 26.10 | 26.45 | 26.45 | 26.48 | 100000 | 26.48 | 7 | 87500 | 87.50 |
SECMARK | EQ | 29-Dec-2023 | 132.15 | 139.00 | 145.35 | 121.00 | 126.05 | 127.65 | 133.87 | 317600 | 425.18 | 5278 | 79925 | 25.17 |
SECURCRED | EQ | 29-Dec-2023 | 19.40 | 19.25 | 19.95 | 19.25 | 19.70 | 19.70 | 19.60 | 238843 | 46.81 | 350 | 219196 | 91.77 |
SECURKLOUD | EQ | 29-Dec-2023 | 44.90 | 44.30 | 49.35 | 43.80 | 48.00 | 48.25 | 47.12 | 122918 | 57.92 | 875 | 79710 | 64.85 |
SEJALLTD | BE | 29-Dec-2023 | 247.25 | 254.50 | 254.50 | 245.15 | 248.80 | 247.90 | 248.83 | 8782 | 21.85 | 75 | - | - |
SEL | SM | 29-Dec-2023 | 197.00 | 201.00 | 203.00 | 200.00 | 203.00 | 203.00 | 201.75 | 3200 | 6.46 | 4 | 3200 | 100.00 |
SELAN | EQ | 29-Dec-2023 | 500.50 | 505.00 | 505.00 | 487.65 | 493.00 | 492.75 | 492.35 | 51332 | 252.73 | 4674 | 22041 | 42.94 |
SELMC | BE | 29-Dec-2023 | 77.95 | 79.50 | 79.50 | 77.05 | 79.50 | 79.50 | 78.83 | 10222 | 8.06 | 206 | - | - |
SEMAC | BE | 29-Dec-2023 | 2345.00 | 2340.00 | 2345.00 | 2340.00 | 2345.00 | 2345.00 | 2340.55 | 264 | 6.18 | 10 | - | - |
SENCO | EQ | 29-Dec-2023 | 703.25 | 704.45 | 711.60 | 692.30 | 695.00 | 696.65 | 701.08 | 292607 | 2051.40 | 16677 | 160452 | 54.84 |
SENSEXETF | EQ | 29-Dec-2023 | 72.56 | 73.67 | 73.68 | 71.98 | 72.60 | 72.35 | 72.55 | 7122 | 5.17 | 229 | 3795 | 53.29 |
SENSEXIETF | EQ | 29-Dec-2023 | 808.19 | 808.50 | 808.50 | 803.25 | 804.00 | 804.48 | 804.56 | 2778 | 22.35 | 189 | 1544 | 55.58 |
SEPC | EQ | 29-Dec-2023 | 20.25 | 20.30 | 21.00 | 20.05 | 20.35 | 20.30 | 20.48 | 4435400 | 908.47 | 6120 | 2627077 | 59.23 |
SEQUENT | EQ | 29-Dec-2023 | 116.25 | 116.00 | 117.20 | 112.80 | 114.10 | 113.75 | 114.48 | 1497942 | 1714.90 | 13167 | 696904 | 46.52 |
SERVICE | SM | 29-Dec-2023 | 60.00 | 59.00 | 59.00 | 55.60 | 55.60 | 55.60 | 56.87 | 6000 | 3.41 | 3 | 6000 | 100.00 |
SERVOTECH | BE | 29-Dec-2023 | 74.40 | 75.00 | 77.35 | 74.00 | 76.90 | 76.65 | 76.14 | 378834 | 288.43 | 2372 | - | - |
SESHAPAPER | EQ | 29-Dec-2023 | 356.05 | 357.00 | 359.40 | 347.00 | 354.20 | 354.15 | 353.15 | 56954 | 201.13 | 5497 | 24180 | 42.46 |
SETCO | BE | 29-Dec-2023 | 7.10 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 7.02 | 30029 | 2.11 | 60 | - | - |
SETF10GILT | EQ | 29-Dec-2023 | 222.84 | 222.79 | 223.00 | 222.01 | 222.47 | 222.56 | 222.65 | 10177 | 22.66 | 59 | 9518 | 93.52 |
SETFGOLD | EQ | 29-Dec-2023 | 55.37 | 55.50 | 55.50 | 55.01 | 55.02 | 55.05 | 55.14 | 1061652 | 585.42 | 2926 | 937294 | 88.29 |
SETFNIF50 | EQ | 29-Dec-2023 | 227.06 | 227.06 | 227.06 | 226.10 | 226.73 | 226.55 | 226.57 | 3927951 | 8899.36 | 5389 | 3798221 | 96.70 |
SETFNIFBK | EQ | 29-Dec-2023 | 489.94 | 489.94 | 489.94 | 486.11 | 488.20 | 488.23 | 487.97 | 31034 | 151.44 | 629 | 21735 | 70.04 |
SETFNN50 | EQ | 29-Dec-2023 | 557.22 | 557.21 | 559.98 | 555.51 | 559.98 | 559.90 | 558.42 | 17050 | 95.21 | 396 | 10491 | 61.53 |
SEYAIND | BE | 29-Dec-2023 | 20.50 | 20.50 | 20.90 | 20.15 | 20.40 | 20.40 | 20.36 | 10408 | 2.12 | 22 | - | - |
SFL | EQ | 29-Dec-2023 | 1249.20 | 1255.10 | 1255.10 | 1233.95 | 1237.60 | 1240.40 | 1241.40 | 48520 | 602.33 | 4268 | 27900 | 57.50 |
SGBAPR28I | GB | 29-Dec-2023 | 6355.00 | 6450.00 | 6450.00 | 6363.00 | 6363.00 | 6363.00 | 6369.85 | 13 | 0.83 | 3 | 12 | 92.31 |
SGBAUG24 | GB | 29-Dec-2023 | 6308.33 | 6307.00 | 6343.99 | 6253.01 | 6260.00 | 6280.65 | 6300.19 | 323 | 20.35 | 54 | 255 | 78.95 |
SGBAUG27 | GB | 29-Dec-2023 | 6238.29 | 6300.00 | 6365.00 | 6182.11 | 6269.00 | 6269.00 | 6283.43 | 71 | 4.46 | 30 | 41 | 57.75 |
SGBAUG28V | GB | 29-Dec-2023 | 6221.29 | 6250.00 | 6256.00 | 6226.00 | 6247.90 | 6245.70 | 6241.01 | 1999 | 124.76 | 174 | 1506 | 75.34 |
SGBAUG29V | GB | 29-Dec-2023 | 6229.00 | 6229.00 | 6270.00 | 6228.00 | 6270.00 | 6270.00 | 6243.97 | 39 | 2.44 | 15 | 39 | 100.00 |
SGBAUG30 | GB | 29-Dec-2023 | 6220.21 | 6191.00 | 6248.00 | 6191.00 | 6236.60 | 6238.49 | 6235.72 | 282 | 17.58 | 64 | 199 | 70.57 |
SGBD29VIII | GB | 29-Dec-2023 | 6215.35 | 6150.00 | 6339.99 | 6150.00 | 6250.00 | 6250.00 | 6227.06 | 139 | 8.66 | 16 | 102 | 73.38 |
SGBDC27VII | GB | 29-Dec-2023 | 6550.00 | 6525.00 | 6525.00 | 6430.00 | 6430.00 | 6430.00 | 6458.28 | 4 | 0.26 | 3 | 4 | 100.00 |
SGBDE30III | GB | 29-Dec-2023 | 6247.99 | 6247.99 | 6294.99 | 6215.01 | 6225.00 | 6253.44 | 6261.43 | 242 | 15.15 | 69 | 149 | 61.57 |
SGBDEC2512 | GB | 29-Dec-2023 | 6375.00 | 6375.00 | 6375.00 | 6375.00 | 6375.00 | 6375.00 | 6375.00 | 1 | 0.06 | 1 | 1 | 100.00 |
SGBDEC25XI | GB | 29-Dec-2023 | 6350.00 | 6375.00 | 6375.00 | 6375.00 | 6375.00 | 6375.00 | 6375.00 | 2 | 0.13 | 1 | 2 | 100.00 |
SGBDEC26 | GB | 29-Dec-2023 | 6250.00 | 6280.00 | 6280.00 | 6280.00 | 6280.00 | 6280.00 | 6280.00 | 4 | 0.25 | 3 | 4 | 100.00 |
SGBFEB24 | GB | 29-Dec-2023 | 6300.00 | 6375.00 | 6375.00 | 6375.00 | 6375.00 | 6375.00 | 6375.00 | 12 | 0.77 | 7 | 11 | 91.67 |
SGBFEB28IX | GB | 29-Dec-2023 | 6250.00 | 6249.00 | 6249.00 | 6249.00 | 6249.00 | 6249.00 | 6249.00 | 1 | 0.06 | 1 | 1 | 100.00 |
SGBFEB29XI | GB | 29-Dec-2023 | 6221.09 | 6260.00 | 6265.00 | 6220.59 | 6265.00 | 6265.00 | 6250.44 | 15 | 0.94 | 7 | 12 | 80.00 |
SGBJ28VIII | GB | 29-Dec-2023 | 6250.00 | 6249.99 | 6270.00 | 6205.01 | 6270.00 | 6270.00 | 6224.18 | 6 | 0.37 | 4 | 6 | 100.00 |
SGBJAN27 | GB | 29-Dec-2023 | 6250.00 | 6200.11 | 6299.00 | 6200.11 | 6299.00 | 6299.00 | 6204.61 | 22 | 1.37 | 2 | 21 | 95.45 |
SGBJAN29IX | GB | 29-Dec-2023 | 6243.24 | 6243.24 | 6274.99 | 6243.24 | 6263.51 | 6263.53 | 6257.89 | 412 | 25.78 | 69 | 365 | 88.59 |
SGBJAN29X | GB | 29-Dec-2023 | 6228.00 | 6233.00 | 6255.00 | 6233.00 | 6245.50 | 6243.05 | 6242.42 | 192 | 11.99 | 13 | 192 | 100.00 |
SGBJAN30IX | GB | 29-Dec-2023 | 6227.01 | 6231.01 | 6289.00 | 6231.01 | 6250.00 | 6250.00 | 6242.09 | 34 | 2.12 | 10 | 33 | 97.06 |
SGBJU29III | GB | 29-Dec-2023 | 6175.79 | 6175.00 | 6215.00 | 6175.00 | 6210.10 | 6210.10 | 6193.33 | 312 | 19.32 | 35 | 247 | 79.17 |
SGBJUL25 | GB | 29-Dec-2023 | 6250.00 | 6250.00 | 6298.00 | 6180.11 | 6250.00 | 6250.14 | 6234.14 | 67 | 4.18 | 20 | 48 | 71.64 |
SGBJUL28IV | GB | 29-Dec-2023 | 6226.02 | 6230.00 | 6249.95 | 6219.00 | 6249.95 | 6244.08 | 6239.08 | 818 | 51.04 | 59 | 791 | 96.70 |
SGBJUL29IV | GB | 29-Dec-2023 | 6216.34 | 6275.00 | 6275.00 | 6211.06 | 6245.00 | 6245.00 | 6260.48 | 163 | 10.20 | 19 | 137 | 84.05 |
SGBJUN27 | GB | 29-Dec-2023 | 6259.00 | 6180.00 | 6228.99 | 6171.01 | 6228.99 | 6228.99 | 6174.36 | 31 | 1.91 | 5 | 30 | 96.77 |
SGBJUN28 | GB | 29-Dec-2023 | 6187.66 | 6190.00 | 6210.00 | 6185.00 | 6210.00 | 6210.00 | 6194.54 | 376 | 23.29 | 56 | 347 | 92.29 |
SGBJUN29II | GB | 29-Dec-2023 | 6176.42 | 6183.40 | 6250.00 | 6176.42 | 6250.00 | 6247.42 | 6200.12 | 226 | 14.01 | 39 | 185 | 81.86 |
SGBJUN30 | GB | 29-Dec-2023 | 6209.48 | 6175.00 | 6229.00 | 6175.00 | 6211.00 | 6225.16 | 6206.61 | 272 | 16.88 | 35 | 262 | 96.32 |
SGBJUN31I | GB | 29-Dec-2023 | 6202.60 | 6203.00 | 6221.00 | 6175.00 | 6219.25 | 6217.15 | 6208.90 | 2490 | 154.60 | 276 | 2191 | 87.99 |
SGBMAR24 | GB | 29-Dec-2023 | 6350.00 | 6350.00 | 6350.00 | 6350.00 | 6350.00 | 6350.00 | 6350.00 | 3 | 0.19 | 1 | 3 | 100.00 |
SGBMAR25 | GB | 29-Dec-2023 | 6275.22 | 6221.01 | 6400.00 | 6221.01 | 6301.00 | 6301.00 | 6298.57 | 62 | 3.91 | 16 | 35 | 56.45 |
SGBMAR30X | GB | 29-Dec-2023 | 6213.35 | 6200.00 | 6279.50 | 6200.00 | 6207.52 | 6207.52 | 6206.03 | 67 | 4.16 | 13 | 65 | 97.01 |
SGBMAR31IV | GB | 29-Dec-2023 | 6200.00 | 6191.01 | 6244.00 | 6191.01 | 6230.00 | 6229.95 | 6212.70 | 740 | 45.97 | 61 | 561 | 75.81 |
SGBMAY25 | GB | 29-Dec-2023 | 6300.00 | 6290.00 | 6290.00 | 6236.01 | 6290.00 | 6290.00 | 6286.81 | 37 | 2.33 | 7 | 35 | 94.59 |
SGBMAY26 | GB | 29-Dec-2023 | 6200.01 | 6221.00 | 6275.00 | 6200.01 | 6275.00 | 6275.00 | 6208.93 | 36 | 2.24 | 10 | 34 | 94.44 |
SGBMAY28 | GB | 29-Dec-2023 | 6206.58 | 6199.99 | 6219.99 | 6162.00 | 6215.00 | 6214.24 | 6204.30 | 161 | 9.99 | 30 | 142 | 88.20 |
SGBMAY29I | GB | 29-Dec-2023 | 6197.41 | 6197.99 | 6216.97 | 6176.01 | 6207.00 | 6206.01 | 6198.78 | 853 | 52.88 | 164 | 596 | 69.87 |
SGBMR29XII | GB | 29-Dec-2023 | 6200.00 | 6190.00 | 6234.50 | 6181.10 | 6227.00 | 6225.77 | 6215.62 | 333 | 20.70 | 38 | 242 | 72.67 |
SGBN28VIII | GB | 29-Dec-2023 | 6196.66 | 6199.00 | 6219.00 | 6177.00 | 6215.00 | 6206.00 | 6202.26 | 80 | 4.96 | 35 | 71 | 88.75 |
SGBNOV24 | GB | 29-Dec-2023 | 6276.68 | 6276.68 | 6300.00 | 6236.01 | 6243.00 | 6243.57 | 6245.74 | 81 | 5.06 | 8 | 80 | 98.77 |
SGBNOV26 | GB | 29-Dec-2023 | 6270.32 | 6145.11 | 6145.11 | 6145.11 | 6145.11 | 6145.11 | 6145.11 | 1 | 0.06 | 1 | 1 | 100.00 |
SGBNV29VII | GB | 29-Dec-2023 | 6177.98 | 6184.99 | 6219.00 | 6151.00 | 6218.00 | 6216.00 | 6201.39 | 528 | 32.74 | 52 | 327 | 61.93 |
SGBOC28VII | GB | 29-Dec-2023 | 6201.00 | 6201.00 | 6270.00 | 6181.00 | 6210.01 | 6210.01 | 6183.69 | 1130 | 69.88 | 34 | 1006 | 89.03 |
SGBOCT25 | GB | 29-Dec-2023 | 6280.00 | 6280.00 | 6280.00 | 6280.00 | 6280.00 | 6280.00 | 6280.00 | 9 | 0.57 | 3 | 9 | 100.00 |
SGBOCT26 | GB | 29-Dec-2023 | 6175.00 | 6175.11 | 6175.11 | 6175.11 | 6175.11 | 6175.11 | 6175.11 | 5 | 0.31 | 1 | 5 | 100.00 |
SGBOCT27 | GB | 29-Dec-2023 | 6191.61 | 6207.00 | 6300.00 | 6123.01 | 6300.00 | 6300.00 | 6217.94 | 17 | 1.06 | 6 | 9 | 52.94 |
SGBOCT27VI | GB | 29-Dec-2023 | 6200.00 | 6190.00 | 6248.00 | 6130.01 | 6248.00 | 6248.00 | 6187.09 | 68 | 4.21 | 8 | 67 | 98.53 |
SGBSEP24 | GB | 29-Dec-2023 | 6320.00 | 6255.01 | 6295.00 | 6255.00 | 6256.00 | 6256.06 | 6265.27 | 20 | 1.25 | 5 | 10 | 50.00 |
SGBSEP27 | GB | 29-Dec-2023 | 6287.00 | 6275.00 | 6275.00 | 6200.01 | 6200.01 | 6200.01 | 6230.01 | 5 | 0.31 | 2 | 5 | 100.00 |
SGBSEP28VI | GB | 29-Dec-2023 | 6239.00 | 6204.01 | 6247.95 | 6204.01 | 6245.00 | 6224.13 | 6223.76 | 210 | 13.07 | 29 | 144 | 68.57 |
SGBSEP29VI | GB | 29-Dec-2023 | 6205.00 | 6205.00 | 6242.00 | 6200.16 | 6242.00 | 6236.97 | 6214.30 | 211 | 13.11 | 32 | 142 | 67.30 |
SGBSEP31II | GB | 29-Dec-2023 | 6220.33 | 6220.33 | 6255.99 | 6200.00 | 6241.00 | 6245.35 | 6235.26 | 3676 | 229.21 | 342 | 3321 | 90.34 |
SGIL | EQ | 29-Dec-2023 | 315.20 | 321.00 | 330.00 | 307.00 | 325.00 | 318.15 | 315.37 | 15781 | 49.77 | 940 | 9715 | 61.56 |
SGL | BE | 29-Dec-2023 | 15.95 | 15.70 | 16.25 | 15.70 | 16.20 | 16.20 | 16.02 | 48897 | 7.83 | 111 | - | - |
SHAH | BE | 29-Dec-2023 | 4.55 | 4.35 | 4.50 | 4.35 | 4.35 | 4.35 | 4.35 | 636644 | 27.71 | 1053 | - | - |
SHAHALLOYS | EQ | 29-Dec-2023 | 64.10 | 64.25 | 64.95 | 61.90 | 64.20 | 63.80 | 63.13 | 45103 | 28.47 | 537 | 28252 | 62.64 |
SHAILY | EQ | 29-Dec-2023 | 339.40 | 348.35 | 348.35 | 332.60 | 333.00 | 336.15 | 335.60 | 19718 | 66.17 | 1864 | 11611 | 58.89 |
SHAKTIPUMP | EQ | 29-Dec-2023 | 1002.90 | 1020.00 | 1093.95 | 1015.00 | 1034.00 | 1023.50 | 1053.11 | 497093 | 5234.93 | 34333 | 131170 | 26.39 |
SHALBY | EQ | 29-Dec-2023 | 302.45 | 303.00 | 307.95 | 300.80 | 303.90 | 302.60 | 304.08 | 188700 | 573.80 | 7382 | 76390 | 40.48 |
SHALPAINTS | EQ | 29-Dec-2023 | 178.80 | 179.00 | 180.00 | 176.75 | 178.00 | 177.70 | 178.46 | 136030 | 242.76 | 2462 | 88113 | 64.77 |
SHANKARA | EQ | 29-Dec-2023 | 723.25 | 723.25 | 724.05 | 710.00 | 715.25 | 713.70 | 714.65 | 82024 | 586.18 | 8320 | 48740 | 59.42 |
SHANTHALA | SM | 29-Dec-2023 | 102.95 | 102.95 | 102.95 | 99.05 | 99.15 | 99.55 | 100.37 | 10800 | 10.84 | 9 | 8400 | 77.78 |
SHANTI | EQ | 29-Dec-2023 | 18.05 | 17.70 | 18.25 | 17.70 | 18.00 | 17.80 | 17.94 | 10475 | 1.88 | 176 | 7142 | 68.18 |
SHANTIGEAR | EQ | 29-Dec-2023 | 599.85 | 598.10 | 606.55 | 586.55 | 595.00 | 600.50 | 598.93 | 87288 | 522.80 | 7714 | 35958 | 41.19 |
SHARDACROP | EQ | 29-Dec-2023 | 446.05 | 448.70 | 454.95 | 442.10 | 452.25 | 452.80 | 449.52 | 210977 | 948.38 | 11498 | 76259 | 36.15 |
SHARDAMOTR | EQ | 29-Dec-2023 | 1334.20 | 1341.85 | 1344.10 | 1288.20 | 1309.00 | 1306.55 | 1315.17 | 57384 | 754.70 | 7850 | 28290 | 49.30 |
SHAREINDIA | EQ | 29-Dec-2023 | 1835.65 | 1832.70 | 1880.00 | 1806.25 | 1866.00 | 1857.00 | 1840.28 | 77393 | 1424.25 | 7418 | 38058 | 49.17 |
SHAREINDIA | W1 | 29-Dec-2023 | 1249.65 | 1245.00 | 1281.25 | 1215.00 | 1281.25 | 1262.95 | 1249.15 | 2123 | 26.52 | 40 | 2084 | 98.16 |
SHARIABEES | EQ | 29-Dec-2023 | 489.55 | 493.55 | 493.55 | 487.61 | 490.64 | 490.06 | 487.95 | 3407 | 16.62 | 86 | 3140 | 92.16 |
SHEETAL | SM | 29-Dec-2023 | 85.20 | 86.60 | 86.60 | 80.50 | 82.00 | 82.10 | 83.64 | 112000 | 93.68 | 49 | 54000 | 48.21 |
SHEMAROO | EQ | 29-Dec-2023 | 159.60 | 160.10 | 165.45 | 156.20 | 161.00 | 160.35 | 161.86 | 93551 | 151.42 | 3800 | 36396 | 38.90 |
SHERA | SM | 29-Dec-2023 | 146.10 | 146.10 | 146.10 | 142.10 | 143.50 | 142.95 | 143.43 | 21000 | 30.12 | 21 | 15000 | 71.43 |
SHIGAN | SM | 29-Dec-2023 | 130.20 | 133.95 | 133.95 | 127.70 | 127.70 | 127.75 | 130.46 | 25500 | 33.27 | 16 | 25500 | 100.00 |
SHILPAMED | EQ | 29-Dec-2023 | 348.75 | 349.00 | 350.50 | 328.00 | 329.00 | 330.30 | 334.39 | 915213 | 3060.37 | 23018 | 516381 | 56.42 |
SHIVALIK | EQ | 29-Dec-2023 | 735.50 | 730.05 | 754.00 | 716.15 | 740.00 | 743.85 | 741.50 | 111223 | 824.72 | 5772 | 81184 | 72.99 |
SHIVAMAUTO | BE | 29-Dec-2023 | 40.30 | 39.75 | 39.75 | 38.30 | 38.75 | 38.45 | 38.84 | 111808 | 43.43 | 488 | - | - |
SHIVAMILLS | EQ | 29-Dec-2023 | 96.80 | 97.80 | 98.65 | 94.60 | 97.00 | 96.10 | 96.48 | 23768 | 22.93 | 694 | 5983 | 25.17 |
SHIVATEX | EQ | 29-Dec-2023 | 144.40 | 143.95 | 145.60 | 142.25 | 143.05 | 143.10 | 143.11 | 7201 | 10.31 | 185 | 4003 | 55.59 |
SHK | EQ | 29-Dec-2023 | 144.30 | 143.15 | 149.30 | 143.15 | 145.20 | 145.45 | 146.43 | 370148 | 542.00 | 4956 | 178516 | 48.23 |
SHOPERSTOP | EQ | 29-Dec-2023 | 680.50 | 684.90 | 695.00 | 678.50 | 694.00 | 691.00 | 687.51 | 53410 | 367.20 | 5673 | 23962 | 44.86 |
SHRADHA | BE | 29-Dec-2023 | 68.05 | 68.15 | 69.20 | 66.75 | 68.50 | 67.80 | 68.10 | 26758 | 18.22 | 231 | - | - |
SHREDIGCEM | EQ | 29-Dec-2023 | 95.35 | 95.80 | 95.80 | 92.00 | 94.00 | 93.75 | 94.13 | 622816 | 586.28 | 5810 | 320535 | 51.47 |
SHREECEM | EQ | 29-Dec-2023 | 28601.50 | 28700.00 | 28901.00 | 28444.05 | 28809.15 | 28653.30 | 28596.79 | 11742 | 3357.84 | 5615 | 5085 | 43.31 |
SHREEOSFM | ST | 29-Dec-2023 | 82.85 | 86.50 | 86.95 | 84.55 | 86.95 | 86.95 | 86.55 | 176000 | 152.34 | 62 | 148000 | 84.09 |
SHREEPUSHK | EQ | 29-Dec-2023 | 230.65 | 231.90 | 232.00 | 223.90 | 224.50 | 224.60 | 226.79 | 96530 | 218.92 | 4977 | 51492 | 53.34 |
SHREERAMA | BE | 29-Dec-2023 | 29.80 | 30.00 | 31.20 | 29.55 | 29.95 | 29.95 | 29.99 | 216086 | 64.81 | 301 | - | - |
SHRENIK | BE | 29-Dec-2023 | 1.25 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | 1.22 | 1723377 | 21.04 | 926 | - | - |
SHREYANIND | BE | 29-Dec-2023 | 258.00 | 258.00 | 258.75 | 257.90 | 258.75 | 258.75 | 258.48 | 7222 | 18.67 | 75 | - | - |
SHREYAS | EQ | 29-Dec-2023 | 281.80 | 280.50 | 288.95 | 277.85 | 280.00 | 278.95 | 281.54 | 64656 | 182.03 | 3999 | 29251 | 45.24 |
SHRIPISTON | EQ | 29-Dec-2023 | 1397.45 | 1410.45 | 1467.30 | 1400.00 | 1459.00 | 1456.00 | 1441.98 | 431447 | 6221.37 | 9847 | 231823 | 53.73 |
SHRIRAMFIN | EQ | 29-Dec-2023 | 2045.65 | 2052.50 | 2068.00 | 2037.95 | 2055.65 | 2053.30 | 2053.08 | 1058202 | 21725.70 | 48416 | 747145 | 70.61 |
SHRIRAMFIN | YL | 29-Dec-2023 | 1066.00 | 1068.90 | 1068.90 | 1064.85 | 1064.85 | 1064.85 | 1065.94 | 41 | 0.44 | 2 | 41 | 100.00 |
SHRIRAMFIN | YV | 29-Dec-2023 | 1000.01 | 1000.00 | 1003.00 | 1000.00 | 1002.50 | 1002.95 | 1002.10 | 156 | 1.56 | 4 | 156 | 100.00 |
SHRIRAMFIN | YW | 29-Dec-2023 | 1049.77 | 1049.80 | 1049.80 | 1026.10 | 1040.00 | 1037.28 | 1032.64 | 346 | 3.57 | 15 | 271 | 78.32 |
SHRIRAMFIN | YZ | 29-Dec-2023 | 1120.00 | 1117.00 | 1124.99 | 1117.00 | 1120.10 | 1120.10 | 1121.03 | 290 | 3.25 | 6 | 220 | 75.86 |
SHRIRAMFIN | Z4 | 29-Dec-2023 | 1019.99 | 1019.99 | 1019.99 | 1000.00 | 1010.00 | 1010.00 | 1009.90 | 210 | 2.12 | 6 | 150 | 71.43 |
SHRIRAMFIN | ZE | 29-Dec-2023 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 26 | 0.26 | 4 | 26 | 100.00 |
SHRIRAMFIN | ZF | 29-Dec-2023 | 1018.80 | 1018.80 | 1018.80 | 1018.80 | 1018.80 | 1018.80 | 1018.80 | 53 | 0.54 | 2 | 53 | 100.00 |
SHRIRAMFIN | ZH | 29-Dec-2023 | 1075.00 | 1075.00 | 1075.00 | 1075.00 | 1075.00 | 1075.00 | 1075.00 | 50 | 0.54 | 3 | 50 | 100.00 |
SHRIRAMFIN | ZI | 29-Dec-2023 | 1054.10 | 1075.00 | 1084.00 | 1075.00 | 1084.00 | 1084.00 | 1076.29 | 70 | 0.75 | 3 | 70 | 100.00 |
SHRIRAMFIN | ZK | 29-Dec-2023 | 1415.00 | 1414.99 | 1414.99 | 1414.99 | 1414.99 | 1414.99 | 1414.99 | 1 | 0.01 | 1 | 1 | 100.00 |
SHRIRAMPPS | EQ | 29-Dec-2023 | 123.40 | 124.50 | 124.90 | 121.25 | 122.40 | 122.35 | 122.83 | 2973886 | 3652.82 | 18890 | 1185758 | 39.87 |
SHRITECH | SM | 29-Dec-2023 | 70.85 | 71.50 | 72.00 | 70.90 | 71.85 | 71.55 | 71.46 | 58000 | 41.44 | 27 | 50000 | 86.21 |
SHUBHLAXMI | SM | 29-Dec-2023 | 87.50 | 80.00 | 87.10 | 80.00 | 85.80 | 85.65 | 85.27 | 28000 | 23.88 | 22 | 19000 | 67.86 |
SHYAMCENT | EQ | 29-Dec-2023 | 20.75 | 20.95 | 20.95 | 20.55 | 20.60 | 20.60 | 20.70 | 315815 | 65.36 | 1134 | 222961 | 70.60 |
SHYAMMETL | EQ | 29-Dec-2023 | 625.90 | 627.00 | 630.00 | 613.55 | 627.75 | 627.80 | 622.59 | 2101797 | 13085.51 | 14035 | 925442 | 44.03 |
SHYAMTEL | EQ | 29-Dec-2023 | 9.00 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 8.99 | 2648 | 0.24 | 12 | 2608 | 98.49 |
SICALLOG | BE | 29-Dec-2023 | 245.60 | 256.00 | 256.00 | 247.20 | 252.05 | 253.45 | 251.75 | 17219 | 43.35 | 245 | - | - |
SIEMENS | EQ | 29-Dec-2023 | 3959.85 | 3973.00 | 4030.70 | 3948.05 | 4016.00 | 4024.70 | 4003.98 | 191945 | 7685.44 | 19110 | 105721 | 55.08 |
SIGACHI | EQ | 29-Dec-2023 | 51.80 | 51.50 | 52.00 | 50.50 | 51.45 | 51.40 | 51.18 | 1741105 | 891.18 | 5638 | 1123833 | 64.55 |
SIGIND | BE | 29-Dec-2023 | 65.70 | 66.00 | 66.50 | 64.10 | 65.45 | 65.20 | 64.77 | 33744 | 21.85 | 144 | - | - |
SIGMA | EQ | 29-Dec-2023 | 470.55 | 477.00 | 477.00 | 463.00 | 468.95 | 465.90 | 465.98 | 12129 | 56.52 | 998 | 5472 | 45.12 |
SIGNATURE | EQ | 29-Dec-2023 | 851.95 | 851.95 | 880.75 | 851.95 | 879.00 | 877.35 | 870.63 | 350737 | 3053.62 | 12366 | 210782 | 60.10 |
SIKKO | BE | 29-Dec-2023 | 97.15 | 92.30 | 102.00 | 92.30 | 102.00 | 102.00 | 95.66 | 169636 | 162.27 | 1865 | - | - |
SIL | BE | 29-Dec-2023 | 23.85 | 23.90 | 24.50 | 23.85 | 24.20 | 24.00 | 24.13 | 58017 | 14.00 | 242 | - | - |
SILGO | EQ | 29-Dec-2023 | 27.65 | 27.20 | 28.20 | 26.85 | 27.50 | 27.25 | 27.26 | 32297 | 8.81 | 252 | 19089 | 59.10 |
SILINV | EQ | 29-Dec-2023 | 432.10 | 435.05 | 445.55 | 423.30 | 428.00 | 430.15 | 434.67 | 2925 | 12.71 | 197 | 2103 | 71.90 |
SILLYMONKS | BE | 29-Dec-2023 | 17.10 | 17.05 | 17.05 | 16.80 | 17.00 | 16.85 | 16.89 | 12795 | 2.16 | 50 | - | - |
SILVER | EQ | 29-Dec-2023 | 76.15 | 76.10 | 76.10 | 74.85 | 74.90 | 74.95 | 75.17 | 119440 | 89.78 | 1555 | 97843 | 81.92 |
SILVERBEES | EQ | 29-Dec-2023 | 73.39 | 73.30 | 73.30 | 72.14 | 72.17 | 72.18 | 72.35 | 3924324 | 2839.10 | 14184 | 3645385 | 92.89 |
SILVERETF | EQ | 29-Dec-2023 | 74.43 | 74.38 | 74.38 | 73.30 | 73.65 | 73.56 | 73.66 | 84456 | 62.21 | 506 | 72272 | 85.57 |
SILVERIETF | EQ | 29-Dec-2023 | 76.02 | 75.86 | 75.86 | 74.85 | 74.94 | 74.97 | 75.08 | 387165 | 290.67 | 1329 | 343590 | 88.75 |
SILVERTUC | EQ | 29-Dec-2023 | 683.85 | 685.65 | 709.00 | 681.05 | 697.00 | 695.05 | 692.33 | 17418 | 120.59 | 720 | 16043 | 92.11 |
SILVRETF | EQ | 29-Dec-2023 | 74.59 | 74.55 | 74.55 | 73.03 | 73.52 | 73.42 | 73.65 | 9373 | 6.90 | 99 | 7797 | 83.19 |
SIMBHALS | EQ | 29-Dec-2023 | 29.35 | 30.45 | 30.45 | 29.05 | 29.60 | 29.45 | 29.62 | 544164 | 161.17 | 2007 | 254104 | 46.70 |
SIMPLEXINF | BE | 29-Dec-2023 | 76.35 | 74.15 | 80.15 | 74.15 | 80.15 | 80.15 | 79.64 | 672172 | 535.34 | 557 | - | - |
SINDHUTRAD | EQ | 29-Dec-2023 | 29.70 | 29.75 | 30.15 | 26.75 | 26.75 | 27.00 | 27.16 | 25655958 | 6968.04 | 10884 | 12009476 | 46.81 |
SINTERCOM | EQ | 29-Dec-2023 | 128.55 | 127.05 | 129.00 | 125.95 | 126.00 | 126.30 | 127.00 | 30588 | 38.85 | 812 | 21163 | 69.19 |
SIRCA | EQ | 29-Dec-2023 | 406.20 | 408.25 | 411.95 | 403.65 | 409.00 | 409.85 | 407.75 | 94486 | 385.26 | 5178 | 49717 | 52.62 |
SIS | EQ | 29-Dec-2023 | 456.85 | 458.05 | 461.10 | 451.90 | 455.75 | 454.30 | 454.73 | 97764 | 444.56 | 5610 | 60322 | 61.70 |
SITINET | BE | 29-Dec-2023 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 376459 | 3.01 | 164 | - | - |
SIYSIL | EQ | 29-Dec-2023 | 538.20 | 539.30 | 539.30 | 531.15 | 533.00 | 534.55 | 534.90 | 63701 | 340.74 | 4597 | 36731 | 57.66 |
SJLOGISTIC | ST | 29-Dec-2023 | 162.45 | 164.90 | 167.55 | 162.45 | 164.00 | 164.00 | 165.35 | 106000 | 175.27 | 100 | 98000 | 92.45 |
SJS | EQ | 29-Dec-2023 | 620.10 | 624.00 | 631.75 | 610.70 | 629.00 | 618.80 | 619.97 | 149236 | 925.22 | 12487 | 78484 | 52.59 |
SJVN | EQ | 29-Dec-2023 | 91.30 | 91.70 | 92.40 | 90.60 | 91.10 | 90.95 | 91.30 | 14891333 | 13595.83 | 50589 | 6044231 | 40.59 |
SKFINDIA | EQ | 29-Dec-2023 | 4557.35 | 4580.15 | 4654.70 | 4571.20 | 4582.20 | 4600.10 | 4603.08 | 43395 | 1997.51 | 4348 | 33556 | 77.33 |
SKIPPER | EQ | 29-Dec-2023 | 231.95 | 233.15 | 233.75 | 227.25 | 229.20 | 228.55 | 229.29 | 191062 | 438.08 | 8759 | 80126 | 41.94 |
SKMEGGPROD | EQ | 29-Dec-2023 | 369.20 | 375.00 | 387.65 | 371.55 | 387.65 | 386.00 | 382.42 | 188111 | 719.37 | 4012 | 125564 | 66.75 |
SKP | SM | 29-Dec-2023 | 210.30 | 209.60 | 215.00 | 207.60 | 211.00 | 211.00 | 211.11 | 29500 | 62.28 | 42 | 27500 | 93.22 |
SKYGOLD | EQ | 29-Dec-2023 | 1001.35 | 994.00 | 1051.40 | 966.00 | 1020.55 | 1018.55 | 1026.35 | 91126 | 935.27 | 4894 | 46303 | 50.81 |
SMARTLINK | EQ | 29-Dec-2023 | 177.65 | 179.75 | 186.00 | 178.10 | 181.20 | 181.35 | 182.46 | 155003 | 282.81 | 2245 | 84944 | 54.80 |
SMCGLOBAL | EQ | 29-Dec-2023 | 102.60 | 102.90 | 103.30 | 101.05 | 101.70 | 101.35 | 102.00 | 141460 | 144.29 | 1933 | 89733 | 63.43 |
SMLISUZU | EQ | 29-Dec-2023 | 1335.80 | 1335.10 | 1340.75 | 1315.00 | 1323.00 | 1322.15 | 1323.70 | 26137 | 345.97 | 2986 | 13234 | 50.63 |
SMLT | EQ | 29-Dec-2023 | 250.20 | 253.00 | 260.65 | 250.55 | 251.00 | 255.25 | 255.30 | 48318 | 123.36 | 2873 | 29688 | 61.44 |
SMSLIFE | EQ | 29-Dec-2023 | 540.80 | 550.00 | 555.20 | 524.05 | 531.00 | 529.60 | 539.70 | 6628 | 35.77 | 429 | 4486 | 67.68 |
SMSPHARMA | EQ | 29-Dec-2023 | 119.45 | 120.60 | 120.60 | 118.45 | 119.00 | 118.70 | 119.21 | 42790 | 51.01 | 809 | 30422 | 71.10 |
SMVD | SM | 29-Dec-2023 | 10.25 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4040 | 0.43 | 1 | 4040 | 100.00 |
SNOWMAN | EQ | 29-Dec-2023 | 63.45 | 64.05 | 65.10 | 63.10 | 63.50 | 63.50 | 64.11 | 2033773 | 1303.79 | 8017 | 832910 | 40.95 |
SOBHA | EQ | 29-Dec-2023 | 1001.20 | 1010.00 | 1010.90 | 972.20 | 989.00 | 985.70 | 991.32 | 344945 | 3419.52 | 14230 | 193307 | 56.04 |
SOFTTECH | BE | 29-Dec-2023 | 228.10 | 230.10 | 232.50 | 226.00 | 230.00 | 229.90 | 229.63 | 3659 | 8.40 | 43 | - | - |
SOLARA | EQ | 29-Dec-2023 | 361.20 | 362.95 | 374.25 | 359.70 | 360.00 | 361.15 | 366.10 | 307669 | 1126.38 | 14941 | 145473 | 47.28 |
SOLARINDS | EQ | 29-Dec-2023 | 6797.90 | 6790.00 | 6790.00 | 6674.05 | 6735.00 | 6727.50 | 6711.90 | 50371 | 3380.85 | 10812 | 23857 | 47.36 |
SOLEX | SM | 29-Dec-2023 | 440.00 | 440.00 | 440.00 | 427.00 | 432.00 | 432.00 | 433.30 | 4200 | 18.20 | 18 | 3800 | 90.48 |
SOMANYCERA | EQ | 29-Dec-2023 | 715.90 | 715.00 | 730.45 | 713.00 | 718.15 | 717.20 | 717.34 | 23880 | 171.30 | 2556 | 13422 | 56.21 |
SOMATEX | BE | 29-Dec-2023 | 22.70 | 23.80 | 23.80 | 21.60 | 22.15 | 21.90 | 22.87 | 86819 | 19.85 | 304 | - | - |
SOMICONVEY | BE | 29-Dec-2023 | 89.45 | 90.00 | 92.05 | 86.80 | 91.70 | 91.55 | 90.75 | 16532 | 15.00 | 117 | - | - |
SONACOMS | EQ | 29-Dec-2023 | 631.80 | 639.05 | 651.65 | 633.10 | 643.50 | 644.50 | 642.65 | 4121670 | 26487.97 | 81724 | 1019057 | 24.72 |
SONAMLTD | BE | 29-Dec-2023 | 73.95 | 71.55 | 73.50 | 70.25 | 71.50 | 71.00 | 71.21 | 6758 | 4.81 | 44 | - | - |
SONATSOFTW | EQ | 29-Dec-2023 | 727.35 | 738.90 | 746.05 | 730.00 | 740.80 | 742.75 | 739.33 | 469161 | 3468.66 | 25942 | 171950 | 36.65 |
SONUINFRA | SM | 29-Dec-2023 | 55.70 | 56.00 | 56.85 | 56.00 | 56.85 | 56.85 | 56.37 | 15000 | 8.46 | 5 | 6000 | 40.00 |
SOTAC | SM | 29-Dec-2023 | 111.15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1200 | 1.42 | 1 | 1200 | 100.00 |
SOTL | EQ | 29-Dec-2023 | 352.85 | 354.60 | 358.80 | 350.10 | 352.45 | 352.05 | 353.73 | 102123 | 361.24 | 5979 | 43296 | 42.40 |
SOUTHBANK | EQ | 29-Dec-2023 | 26.70 | 26.80 | 26.90 | 26.50 | 26.75 | 26.70 | 26.67 | 16484070 | 4396.41 | 23654 | 6364844 | 38.61 |
SOUTHWEST | BE | 29-Dec-2023 | 161.60 | 162.00 | 169.65 | 162.00 | 169.65 | 169.60 | 169.19 | 186990 | 316.37 | 1537 | - | - |
SPAL | EQ | 29-Dec-2023 | 607.90 | 612.40 | 631.95 | 604.55 | 605.00 | 606.90 | 615.93 | 125231 | 771.33 | 4614 | 25447 | 20.32 |
SPANDANA | EQ | 29-Dec-2023 | 1083.95 | 1107.00 | 1135.55 | 1085.05 | 1129.00 | 1128.70 | 1115.17 | 375426 | 4186.62 | 29805 | 178483 | 47.54 |
SPARC | EQ | 29-Dec-2023 | 271.00 | 270.00 | 291.00 | 269.15 | 286.10 | 286.80 | 284.03 | 3910786 | 11107.61 | 53379 | 1365040 | 34.90 |
SPCENET | EQ | 29-Dec-2023 | 29.90 | 30.00 | 32.05 | 28.80 | 31.50 | 31.20 | 30.60 | 3108847 | 951.45 | 4141 | 1777594 | 57.18 |
SPECIALITY | EQ | 29-Dec-2023 | 186.10 | 188.00 | 192.00 | 185.30 | 188.50 | 189.05 | 189.27 | 97515 | 184.57 | 2724 | 52341 | 53.67 |
SPECTRUM | SM | 29-Dec-2023 | 1342.60 | 1252.25 | 1342.75 | 1251.05 | 1340.00 | 1341.35 | 1276.09 | 1250 | 15.95 | 9 | 1000 | 80.00 |
SPECTSTM | SM | 29-Dec-2023 | 105.30 | 105.30 | 106.60 | 101.50 | 105.75 | 105.70 | 103.65 | 34400 | 35.66 | 39 | 22400 | 65.12 |
SPENCERS | EQ | 29-Dec-2023 | 107.75 | 108.00 | 109.95 | 106.15 | 108.50 | 107.75 | 107.65 | 205700 | 221.43 | 2920 | 117219 | 56.99 |
SPENTEX | BZ | 29-Dec-2023 | 2.30 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 3518 | 0.08 | 5 | - | - |
SPIC | EQ | 29-Dec-2023 | 77.40 | 77.80 | 79.25 | 76.85 | 77.10 | 77.25 | 77.76 | 1518022 | 1180.47 | 7686 | 580712 | 38.25 |
SPLIL | EQ | 29-Dec-2023 | 69.45 | 70.45 | 70.45 | 68.50 | 68.65 | 68.80 | 69.36 | 43458 | 30.14 | 448 | 29777 | 68.52 |
SPLPETRO | EQ | 29-Dec-2023 | 558.75 | 558.70 | 562.75 | 555.85 | 560.00 | 559.60 | 559.58 | 66432 | 371.74 | 3286 | 43011 | 64.74 |
SPMLINFRA | BE | 29-Dec-2023 | 95.95 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | 2267 | 2.13 | 17 | - | - |
SPORTKING | EQ | 29-Dec-2023 | 782.70 | 790.55 | 857.70 | 790.55 | 824.50 | 821.05 | 830.31 | 100497 | 834.44 | 11975 | 26949 | 26.82 |
SPYL | BE | 29-Dec-2023 | 1.65 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.66 | 254360 | 4.23 | 105 | - | - |
SREEL | EQ | 29-Dec-2023 | 404.70 | 400.65 | 416.25 | 394.00 | 396.50 | 397.15 | 404.65 | 104788 | 424.03 | 8750 | 30264 | 28.88 |
SRF | EQ | 29-Dec-2023 | 2466.80 | 2470.00 | 2503.90 | 2455.20 | 2478.30 | 2479.25 | 2485.75 | 446931 | 11109.60 | 23630 | 222235 | 49.72 |
SRGHFL | EQ | 29-Dec-2023 | 277.60 | 277.05 | 282.20 | 270.30 | 276.00 | 278.75 | 276.51 | 2977 | 8.23 | 273 | 1864 | 62.61 |
SRHHYPOLTD | EQ | 29-Dec-2023 | 561.90 | 564.05 | 568.75 | 556.05 | 562.00 | 561.00 | 562.67 | 19801 | 111.41 | 2664 | 11258 | 56.86 |
SRIVASAVI | SM | 29-Dec-2023 | 140.55 | 139.90 | 140.00 | 138.50 | 139.00 | 138.85 | 139.57 | 19000 | 26.52 | 17 | 17000 | 89.47 |
SRPL | BE | 29-Dec-2023 | 1.05 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1.08 | 687298 | 7.43 | 229 | - | - |
SSFL | SM | 29-Dec-2023 | 191.00 | 193.00 | 195.00 | 185.60 | 190.00 | 188.90 | 189.76 | 32000 | 60.72 | 25 | 19000 | 59.38 |
SSWL | EQ | 29-Dec-2023 | 255.30 | 257.85 | 260.90 | 256.30 | 259.60 | 259.20 | 259.16 | 128150 | 332.11 | 6044 | 69156 | 53.96 |
STAR | EQ | 29-Dec-2023 | 643.70 | 644.00 | 655.00 | 636.05 | 650.00 | 649.25 | 645.39 | 1271509 | 8206.20 | 28331 | 740950 | 58.27 |
STARCEMENT | EQ | 29-Dec-2023 | 174.40 | 174.95 | 177.70 | 173.10 | 175.25 | 176.40 | 176.06 | 336175 | 591.88 | 7952 | 135476 | 40.30 |
STARHEALTH | EQ | 29-Dec-2023 | 540.35 | 543.00 | 543.00 | 530.10 | 535.00 | 534.75 | 536.93 | 809836 | 4348.29 | 20415 | 648736 | 80.11 |
STARPAPER | EQ | 29-Dec-2023 | 233.80 | 234.75 | 235.30 | 230.55 | 231.75 | 231.10 | 232.59 | 73536 | 171.03 | 2082 | 40834 | 55.53 |
STARTECK | BE | 29-Dec-2023 | 370.05 | 351.55 | 351.55 | 351.55 | 351.55 | 351.55 | 351.55 | 2220 | 7.80 | 99 | - | - |
STCINDIA | EQ | 29-Dec-2023 | 137.95 | 138.00 | 141.80 | 136.20 | 137.25 | 137.40 | 139.02 | 179337 | 249.32 | 4771 | 60194 | 33.56 |
STEELCAS | EQ | 29-Dec-2023 | 615.85 | 619.75 | 620.05 | 596.05 | 619.00 | 615.10 | 609.50 | 23172 | 141.23 | 2280 | 12213 | 52.71 |
STEELCITY | EQ | 29-Dec-2023 | 74.05 | 74.05 | 74.90 | 73.05 | 73.10 | 73.15 | 73.98 | 46890 | 34.69 | 527 | 29596 | 63.12 |
STEELXIND | EQ | 29-Dec-2023 | 10.50 | 10.50 | 10.75 | 10.25 | 10.55 | 10.45 | 10.51 | 4834503 | 508.01 | 5383 | 3094244 | 64.00 |
STEL | EQ | 29-Dec-2023 | 317.15 | 317.85 | 326.40 | 317.85 | 323.70 | 321.75 | 322.19 | 23411 | 75.43 | 1878 | 15161 | 64.76 |
STERTOOLS | EQ | 29-Dec-2023 | 342.60 | 346.05 | 365.00 | 346.05 | 356.75 | 356.95 | 359.74 | 402005 | 1446.19 | 17673 | 142004 | 35.32 |
STLTECH | EQ | 29-Dec-2023 | 143.10 | 143.70 | 144.45 | 142.30 | 142.85 | 142.80 | 143.18 | 955772 | 1368.44 | 9635 | 542167 | 56.73 |
STOVEKRAFT | EQ | 29-Dec-2023 | 458.35 | 458.00 | 467.10 | 449.05 | 449.95 | 449.95 | 452.36 | 166213 | 751.87 | 10495 | 106139 | 63.86 |
STYLAMIND | EQ | 29-Dec-2023 | 1733.00 | 1745.00 | 1745.00 | 1711.75 | 1722.00 | 1721.80 | 1726.09 | 17913 | 309.20 | 3892 | 9917 | 55.36 |
STYRENIX | EQ | 29-Dec-2023 | 1433.30 | 1443.20 | 1450.95 | 1427.10 | 1446.00 | 1443.65 | 1440.20 | 14975 | 215.67 | 3081 | 8481 | 56.63 |
SUBEXLTD | EQ | 29-Dec-2023 | 34.45 | 34.60 | 35.15 | 33.85 | 33.95 | 33.95 | 34.28 | 8280607 | 2838.39 | 10524 | 4403226 | 53.18 |
SUBROS | EQ | 29-Dec-2023 | 549.05 | 554.25 | 572.25 | 537.05 | 542.90 | 541.85 | 554.03 | 273850 | 1517.21 | 17116 | 103519 | 37.80 |
SUDARSCHEM | EQ | 29-Dec-2023 | 553.70 | 555.00 | 559.25 | 545.00 | 550.00 | 549.00 | 550.73 | 168392 | 927.38 | 9230 | 83650 | 49.68 |
SUKHJITS | EQ | 29-Dec-2023 | 506.90 | 506.05 | 510.00 | 487.35 | 491.95 | 490.30 | 495.39 | 31146 | 154.29 | 2539 | 18762 | 60.24 |
SULA | EQ | 29-Dec-2023 | 497.90 | 501.95 | 512.90 | 492.00 | 499.55 | 498.50 | 500.87 | 1300042 | 6511.51 | 40139 | 547793 | 42.14 |
SUMICHEM | EQ | 29-Dec-2023 | 404.85 | 405.45 | 409.55 | 402.00 | 404.00 | 404.05 | 404.85 | 189738 | 768.15 | 9229 | 105318 | 55.51 |
SUMIT | BE | 29-Dec-2023 | 53.10 | 52.00 | 54.25 | 51.20 | 52.80 | 51.85 | 52.28 | 34429 | 18.00 | 159 | - | - |
SUMMITSEC | EQ | 29-Dec-2023 | 1287.15 | 1287.00 | 1299.80 | 1270.05 | 1270.35 | 1274.30 | 1283.57 | 6246 | 80.17 | 815 | 3777 | 60.47 |
SUNCLAY | BE | 29-Dec-2023 | 1021.30 | 1439.80 | 1511.75 | 1439.80 | 1511.75 | 1511.75 | 1508.10 | 157065 | 2368.69 | 600 | - | - |
SUNDARAM | BE | 29-Dec-2023 | 3.05 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 74819 | 2.24 | 120 | - | - |
SUNDARMFIN | EQ | 29-Dec-2023 | 3526.45 | 3544.10 | 3589.75 | 3478.70 | 3490.05 | 3508.30 | 3501.04 | 34228 | 1198.34 | 9021 | 17711 | 51.74 |
SUNDARMHLD | EQ | 29-Dec-2023 | 146.50 | 147.60 | 149.50 | 145.20 | 146.85 | 146.05 | 147.36 | 128209 | 188.93 | 2402 | 70328 | 54.85 |
SUNDRMBRAK | EQ | 29-Dec-2023 | 632.85 | 646.20 | 682.85 | 631.40 | 674.00 | 668.25 | 656.35 | 2777 | 18.23 | 442 | 2047 | 73.71 |
SUNDRMFAST | EQ | 29-Dec-2023 | 1235.70 | 1237.00 | 1253.00 | 1222.45 | 1247.80 | 1248.90 | 1240.41 | 181375 | 2249.79 | 18089 | 100917 | 55.64 |
SUNFLAG | EQ | 29-Dec-2023 | 212.60 | 212.40 | 212.75 | 206.95 | 208.75 | 209.35 | 209.51 | 571849 | 1198.09 | 17204 | 207701 | 36.32 |
SUNPHARMA | EQ | 29-Dec-2023 | 1262.15 | 1262.10 | 1271.95 | 1252.55 | 1260.05 | 1259.45 | 1259.28 | 1840160 | 23172.81 | 194745 | 1153310 | 62.67 |
SUNREST | SM | 29-Dec-2023 | 61.90 | 62.30 | 63.50 | 62.30 | 63.40 | 63.45 | 63.07 | 4800 | 3.03 | 3 | 4800 | 100.00 |
SUNTECK | EQ | 29-Dec-2023 | 437.95 | 439.75 | 446.70 | 436.80 | 446.00 | 445.55 | 443.17 | 610684 | 2706.39 | 16872 | 369350 | 60.48 |
SUNTV | EQ | 29-Dec-2023 | 715.55 | 715.55 | 716.00 | 706.85 | 711.90 | 712.20 | 710.88 | 333020 | 2367.37 | 12572 | 122010 | 36.64 |
SUPERHOUSE | EQ | 29-Dec-2023 | 254.45 | 254.55 | 255.95 | 247.00 | 251.00 | 248.85 | 250.92 | 43864 | 110.06 | 1722 | 21603 | 49.25 |
SUPERSPIN | BE | 29-Dec-2023 | 8.10 | 8.10 | 8.45 | 7.85 | 8.45 | 8.40 | 8.26 | 55577 | 4.59 | 123 | - | - |
SUPRAJIT | EQ | 29-Dec-2023 | 401.75 | 405.00 | 409.95 | 400.30 | 406.50 | 406.55 | 405.45 | 703968 | 2854.26 | 21057 | 243626 | 34.61 |
SUPREMEENG | BE | 29-Dec-2023 | 1.00 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 1.03 | 611368 | 6.32 | 279 | - | - |
SUPREMEIND | EQ | 29-Dec-2023 | 4496.75 | 4513.80 | 4562.85 | 4422.05 | 4520.00 | 4542.95 | 4494.78 | 81387 | 3658.17 | 15785 | 33933 | 41.69 |
SUPREMEINF | BZ | 29-Dec-2023 | 51.85 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 9963 | 5.27 | 16 | - | - |
SUPREMEPWR | ST | 29-Dec-2023 | 65.00 | 98.00 | 102.90 | 95.00 | 102.90 | 102.90 | 99.68 | 2930000 | 2920.72 | 1101 | 2930000 | 100.00 |
SUPRIYA | EQ | 29-Dec-2023 | 315.40 | 316.00 | 319.40 | 313.15 | 315.00 | 314.75 | 316.06 | 356775 | 1127.62 | 9054 | 127555 | 35.75 |
SURAJEST | EQ | 29-Dec-2023 | 331.90 | 333.00 | 338.55 | 330.05 | 330.10 | 330.60 | 333.54 | 775562 | 2586.83 | 18497 | 180284 | 23.25 |
SURANASOL | BE | 29-Dec-2023 | 32.75 | 33.40 | 33.45 | 32.05 | 33.40 | 33.30 | 33.05 | 141746 | 46.85 | 1021 | - | - |
SURANAT&P | BE | 29-Dec-2023 | 15.35 | 15.45 | 15.70 | 14.60 | 15.50 | 15.45 | 15.28 | 191586 | 29.27 | 641 | - | - |
SURANI | SM | 29-Dec-2023 | 310.00 | 323.00 | 325.50 | 320.05 | 325.00 | 325.00 | 325.04 | 22000 | 71.51 | 30 | 16800 | 76.36 |
SURYALAXMI | EQ | 29-Dec-2023 | 78.15 | 77.90 | 79.20 | 73.35 | 75.70 | 75.40 | 75.33 | 71464 | 53.83 | 1013 | 40907 | 57.24 |
SURYAROSNI | EQ | 29-Dec-2023 | 650.90 | 649.00 | 781.05 | 649.00 | 781.05 | 777.05 | 752.14 | 6797973 | 51129.99 | 186053 | 1461977 | 21.51 |
SURYODAY | EQ | 29-Dec-2023 | 156.30 | 156.50 | 157.50 | 155.50 | 156.90 | 156.60 | 156.44 | 192142 | 300.58 | 4373 | 95579 | 49.74 |
SUTLEJTEX | EQ | 29-Dec-2023 | 58.00 | 58.50 | 58.80 | 57.75 | 58.50 | 58.15 | 58.17 | 163164 | 94.92 | 1584 | 84978 | 52.08 |
SUULD | BE | 29-Dec-2023 | 8.00 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 7.98 | 38611 | 3.08 | 102 | - | - |
SUVEN | EQ | 29-Dec-2023 | 80.95 | 81.25 | 81.75 | 80.05 | 80.70 | 80.75 | 80.92 | 226374 | 183.18 | 2337 | 128567 | 56.79 |
SUVENPHAR | EQ | 29-Dec-2023 | 698.20 | 699.40 | 730.00 | 697.05 | 729.95 | 722.80 | 715.36 | 396489 | 2836.33 | 23513 | 210529 | 53.10 |
SUVIDHAA | BE | 29-Dec-2023 | 10.00 | 10.25 | 10.50 | 10.20 | 10.50 | 10.50 | 10.47 | 1307839 | 136.91 | 3428 | - | - |
SUZLON | BE | 29-Dec-2023 | 38.15 | 38.55 | 38.70 | 38.00 | 38.20 | 38.20 | 38.25 | 28153967 | 10769.19 | 80444 | - | - |
SVLL | BE | 29-Dec-2023 | 203.35 | 213.35 | 213.50 | 213.35 | 213.50 | 213.50 | 213.50 | 35810 | 76.45 | 93 | - | - |
SVPGLOB | BE | 29-Dec-2023 | 10.10 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 9.95 | 729158 | 72.54 | 95 | - | - |
SWANENERGY | EQ | 29-Dec-2023 | 512.85 | 520.00 | 525.30 | 505.15 | 509.00 | 511.00 | 513.06 | 8136438 | 41745.02 | 64171 | 2786280 | 34.24 |
SWARAJ | SM | 29-Dec-2023 | 103.15 | 98.25 | 100.40 | 98.25 | 99.50 | 99.95 | 99.77 | 6000 | 5.99 | 6 | 5000 | 83.33 |
SWARAJENG | EQ | 29-Dec-2023 | 2472.85 | 2474.95 | 2483.40 | 2401.00 | 2413.00 | 2422.80 | 2426.58 | 10187 | 247.20 | 2204 | 5937 | 58.28 |
SWASTIK | SM | 29-Dec-2023 | 94.25 | 93.40 | 94.25 | 92.20 | 93.85 | 93.85 | 93.33 | 10800 | 10.08 | 9 | 8400 | 77.78 |
SWELECTES | EQ | 29-Dec-2023 | 532.85 | 538.20 | 538.20 | 520.25 | 530.50 | 529.00 | 527.81 | 21021 | 110.95 | 1912 | 10021 | 47.67 |
SWSOLAR | EQ | 29-Dec-2023 | 434.10 | 437.90 | 439.90 | 426.30 | 427.55 | 432.35 | 431.76 | 1427810 | 6164.73 | 18425 | 1021725 | 71.56 |
SYMPHONY | EQ | 29-Dec-2023 | 875.80 | 879.85 | 888.00 | 871.00 | 877.60 | 876.00 | 875.61 | 63747 | 558.17 | 6109 | 42453 | 66.60 |
SYNCOMF | EQ | 29-Dec-2023 | 14.85 | 15.00 | 15.40 | 14.45 | 15.20 | 15.05 | 15.00 | 9609266 | 1441.46 | 18576 | 5155858 | 53.66 |
SYNGENE | EQ | 29-Dec-2023 | 699.60 | 700.00 | 707.30 | 696.10 | 703.00 | 701.45 | 700.95 | 1197119 | 8391.18 | 35568 | 899742 | 75.16 |
SYNOPTICS | SM | 29-Dec-2023 | 130.80 | 134.00 | 134.60 | 130.00 | 131.50 | 131.50 | 131.69 | 6600 | 8.69 | 11 | 5400 | 81.82 |
SYRMA | EQ | 29-Dec-2023 | 660.45 | 663.40 | 677.00 | 660.50 | 667.50 | 671.00 | 670.09 | 438952 | 2941.39 | 16233 | 221285 | 50.41 |
SYSTANGO | SM | 29-Dec-2023 | 263.80 | 267.80 | 267.80 | 259.00 | 259.00 | 260.75 | 262.50 | 37600 | 98.70 | 78 | 26800 | 71.28 |
TAINWALCHM | EQ | 29-Dec-2023 | 149.15 | 146.50 | 153.80 | 145.60 | 145.60 | 146.40 | 148.37 | 20727 | 30.75 | 1532 | 7271 | 35.08 |
TAJGVK | EQ | 29-Dec-2023 | 228.30 | 229.00 | 233.50 | 227.70 | 228.80 | 228.75 | 230.01 | 60772 | 139.78 | 2693 | 31415 | 51.69 |
TAKE | EQ | 29-Dec-2023 | 22.90 | 23.00 | 23.40 | 22.80 | 23.15 | 23.05 | 23.09 | 374329 | 86.42 | 1384 | 202596 | 54.12 |
TALBROAUTO | BE | 29-Dec-2023 | 299.10 | 300.00 | 303.00 | 294.50 | 298.05 | 298.90 | 297.54 | 59935 | 178.33 | 1587 | - | - |
TANLA | EQ | 29-Dec-2023 | 1096.50 | 1100.00 | 1103.00 | 1085.05 | 1096.00 | 1094.65 | 1095.51 | 386178 | 4230.60 | 15217 | 126727 | 32.82 |
TARACHAND | SM | 29-Dec-2023 | 179.60 | 179.60 | 181.25 | 176.15 | 176.50 | 176.75 | 178.29 | 17000 | 30.31 | 16 | 11000 | 64.71 |
TARAPUR | BE | 29-Dec-2023 | 5.15 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 5.11 | 3089 | 0.16 | 22 | - | - |
TARC | EQ | 29-Dec-2023 | 137.00 | 136.85 | 139.20 | 134.65 | 136.00 | 135.70 | 136.46 | 591957 | 807.77 | 6123 | 319644 | 54.00 |
TARMAT | EQ | 29-Dec-2023 | 86.85 | 86.85 | 100.50 | 86.65 | 92.95 | 93.15 | 95.05 | 1650396 | 1568.63 | 13376 | 651295 | 39.46 |
TARSONS | EQ | 29-Dec-2023 | 534.90 | 536.30 | 539.80 | 525.55 | 527.00 | 527.30 | 532.38 | 125895 | 670.24 | 9722 | 56063 | 44.53 |
TASTYBITE | EQ | 29-Dec-2023 | 13779.05 | 13600.00 | 13649.90 | 13131.10 | 13300.00 | 13308.95 | 13292.44 | 10105 | 1343.20 | 3643 | 4311 | 42.66 |
TATACAPHSG | N4 | 29-Dec-2023 | 1000.44 | 1000.00 | 1002.00 | 1000.00 | 1001.00 | 1001.00 | 1000.34 | 573 | 5.73 | 28 | 394 | 68.76 |
TATACAPHSG | N6 | 29-Dec-2023 | 1085.00 | 1020.00 | 1020.00 | 1007.00 | 1009.45 | 1008.54 | 1009.23 | 621 | 6.27 | 37 | 481 | 77.46 |
TATACAPHSG | N8 | 29-Dec-2023 | 1026.00 | 1026.00 | 1026.00 | 1026.00 | 1026.00 | 1026.00 | 1026.00 | 1 | 0.01 | 1 | 1 | 100.00 |
TATACHEM | EQ | 29-Dec-2023 | 1086.60 | 1092.00 | 1123.00 | 1083.55 | 1107.85 | 1104.10 | 1107.07 | 2522155 | 27921.96 | 78731 | 841417 | 33.36 |
TATACOFFEE | EQ | 29-Dec-2023 | 308.40 | 312.00 | 322.45 | 311.00 | 320.95 | 320.80 | 319.54 | 3240966 | 10356.28 | 39285 | 668973 | 20.64 |
TATACOMM | EQ | 29-Dec-2023 | 1807.45 | 1797.45 | 1809.60 | 1763.15 | 1772.50 | 1770.30 | 1780.20 | 1065841 | 18974.06 | 48156 | 381821 | 35.82 |
TATACONSUM | EQ | 29-Dec-2023 | 1041.00 | 1053.95 | 1094.00 | 1047.70 | 1089.00 | 1086.80 | 1076.92 | 5017576 | 54035.40 | 158474 | 1659027 | 33.06 |
TATAELXSI | EQ | 29-Dec-2023 | 8757.95 | 8799.15 | 8799.15 | 8701.50 | 8725.00 | 8753.45 | 8737.27 | 67924 | 5934.71 | 15091 | 27770 | 40.88 |
TATAINVEST | EQ | 29-Dec-2023 | 4239.75 | 4260.60 | 4320.00 | 4225.00 | 4274.50 | 4282.05 | 4281.29 | 137972 | 5906.98 | 17892 | 32659 | 23.67 |
TATAMETALI | EQ | 29-Dec-2023 | 1065.30 | 1076.00 | 1090.80 | 1057.85 | 1071.10 | 1074.10 | 1074.63 | 193948 | 2084.22 | 8989 | 56423 | 29.09 |
TATAMOTORS | EQ | 29-Dec-2023 | 753.90 | 755.00 | 802.90 | 754.00 | 779.40 | 779.95 | 785.47 | 41170191 | 323378.29 | 593211 | 10131387 | 24.61 |
TATAMTRDVR | EQ | 29-Dec-2023 | 505.95 | 508.85 | 537.30 | 506.05 | 518.40 | 519.30 | 524.59 | 6032339 | 31644.80 | 74732 | 2336243 | 38.73 |
TATAPOWER | EQ | 29-Dec-2023 | 329.80 | 330.10 | 336.00 | 326.05 | 331.50 | 332.15 | 331.53 | 19909151 | 66004.89 | 159469 | 6409255 | 32.19 |
TATASTEEL | EQ | 29-Dec-2023 | 138.15 | 138.60 | 141.25 | 137.15 | 139.30 | 139.60 | 139.52 | 49202910 | 68649.63 | 234503 | 21611634 | 43.92 |
TATATECH | EQ | 29-Dec-2023 | 1175.95 | 1180.00 | 1188.00 | 1170.45 | 1182.00 | 1180.15 | 1181.09 | 974333 | 11507.78 | 54434 | 448692 | 46.05 |
TATVA | EQ | 29-Dec-2023 | 1582.75 | 1582.75 | 1608.00 | 1572.95 | 1603.80 | 1601.80 | 1595.47 | 21907 | 349.52 | 3741 | 12366 | 56.45 |
TBZ | EQ | 29-Dec-2023 | 128.10 | 128.20 | 130.05 | 127.20 | 128.00 | 127.85 | 128.44 | 270183 | 347.03 | 5002 | 114968 | 42.55 |
TCFSL | NE | 29-Dec-2023 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 2 | 0.02 | 1 | 2 | 100.00 |
TCFSL | NF | 29-Dec-2023 | 1060.00 | 1060.00 | 1063.88 | 1060.00 | 1060.00 | 1060.00 | 1061.17 | 207 | 2.20 | 12 | 125 | 60.39 |
TCFSL | NJ | 29-Dec-2023 | 1028.00 | 1030.00 | 1030.00 | 1025.10 | 1028.00 | 1028.00 | 1028.04 | 180 | 1.85 | 10 | 180 | 100.00 |
TCFSL | NL | 29-Dec-2023 | 1038.01 | 1041.99 | 1041.99 | 1041.99 | 1041.99 | 1041.99 | 1041.99 | 30 | 0.31 | 1 | 30 | 100.00 |
TCFSL | NN | 29-Dec-2023 | 1055.01 | 1055.50 | 1056.00 | 1053.05 | 1053.05 | 1053.05 | 1054.18 | 216 | 2.28 | 11 | 216 | 100.00 |
TCI | EQ | 29-Dec-2023 | 811.80 | 814.00 | 824.90 | 809.60 | 820.00 | 822.80 | 818.32 | 40327 | 330.00 | 2569 | 24462 | 60.66 |
TCIEXP | EQ | 29-Dec-2023 | 1358.90 | 1365.00 | 1380.00 | 1355.70 | 1379.60 | 1374.40 | 1368.38 | 26018 | 356.03 | 2910 | 13623 | 52.36 |
TCLCONS | BE | 29-Dec-2023 | 27.35 | 27.35 | 27.50 | 26.00 | 26.55 | 26.20 | 26.54 | 92353 | 24.51 | 245 | - | - |
TCNSBRANDS | EQ | 29-Dec-2023 | 365.65 | 364.70 | 375.90 | 364.70 | 375.80 | 375.50 | 373.42 | 136792 | 510.81 | 3306 | 46722 | 34.16 |
TCPLPACK | EQ | 29-Dec-2023 | 2248.70 | 2257.70 | 2281.95 | 2238.05 | 2260.50 | 2262.70 | 2261.40 | 9882 | 223.47 | 2308 | 4359 | 44.11 |
TCS | EQ | 29-Dec-2023 | 3799.90 | 3792.00 | 3822.60 | 3765.40 | 3800.00 | 3793.40 | 3796.92 | 1574996 | 59801.30 | 131434 | 1004864 | 63.80 |
TDPOWERSYS | EQ | 29-Dec-2023 | 261.65 | 262.10 | 264.50 | 258.15 | 260.30 | 260.05 | 260.75 | 288411 | 752.04 | 10278 | 153671 | 53.28 |
TEAMLEASE | EQ | 29-Dec-2023 | 3202.50 | 3200.00 | 3208.25 | 3150.10 | 3178.10 | 3198.05 | 3191.67 | 79029 | 2522.34 | 15498 | 49649 | 62.82 |
TECH | EQ | 29-Dec-2023 | 36.88 | 36.89 | 37.00 | 36.59 | 36.75 | 36.73 | 36.81 | 10734 | 3.95 | 176 | 3315 | 30.88 |
TECHIN | BE | 29-Dec-2023 | 14.30 | 15.00 | 15.00 | 14.30 | 15.00 | 15.00 | 14.99 | 12286 | 1.84 | 52 | - | - |
TECHLABS | ST | 29-Dec-2023 | 35.00 | 98.15 | 103.05 | 93.25 | 103.05 | 103.05 | 98.01 | 2524000 | 2473.75 | 565 | 2504000 | 99.21 |
TECHM | EQ | 29-Dec-2023 | 1285.95 | 1285.95 | 1291.95 | 1268.10 | 1272.80 | 1272.65 | 1276.35 | 1187193 | 15152.70 | 81226 | 598539 | 50.42 |
TECHNOE | EQ | 29-Dec-2023 | 783.95 | 812.00 | 844.50 | 784.00 | 799.00 | 799.85 | 816.11 | 1760344 | 14366.29 | 79304 | 392855 | 22.32 |
TECILCHEM | BE | 29-Dec-2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 176 | 0.04 | 6 | - | - |
TEGA | EQ | 29-Dec-2023 | 1168.70 | 1173.95 | 1176.65 | 1145.00 | 1150.00 | 1152.00 | 1159.56 | 138240 | 1602.98 | 13084 | 75422 | 54.56 |
TEJASNET | EQ | 29-Dec-2023 | 862.10 | 866.00 | 881.00 | 857.10 | 869.00 | 869.70 | 867.08 | 333938 | 2895.51 | 15352 | 128076 | 38.35 |
TEMBO | EQ | 29-Dec-2023 | 271.95 | 277.55 | 277.55 | 268.80 | 273.80 | 273.15 | 271.75 | 73714 | 200.32 | 1532 | 23151 | 31.41 |
TERASOFT | EQ | 29-Dec-2023 | 61.05 | 61.15 | 64.50 | 61.15 | 62.15 | 62.10 | 62.91 | 128992 | 81.15 | 1000 | 63556 | 49.27 |
TEXINFRA | EQ | 29-Dec-2023 | 103.20 | 103.65 | 105.95 | 102.45 | 105.00 | 104.60 | 104.35 | 841392 | 877.99 | 7159 | 324383 | 38.55 |
TEXMOPIPES | EQ | 29-Dec-2023 | 74.25 | 74.25 | 74.50 | 72.20 | 73.40 | 73.40 | 73.27 | 133745 | 97.99 | 1358 | 80326 | 60.06 |
TEXRAIL | EQ | 29-Dec-2023 | 168.90 | 169.90 | 172.50 | 167.70 | 170.50 | 171.15 | 170.54 | 2313663 | 3945.72 | 25496 | 1095147 | 47.33 |
TFCILTD | EQ | 29-Dec-2023 | 127.75 | 128.90 | 130.50 | 126.75 | 127.45 | 127.05 | 128.29 | 1321992 | 1696.03 | 10523 | 640025 | 48.41 |
TFL | BE | 29-Dec-2023 | 12.30 | 12.30 | 12.45 | 11.80 | 12.40 | 12.40 | 12.05 | 34693 | 4.18 | 86 | - | - |
TGBHOTELS | BE | 29-Dec-2023 | 15.50 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 8309 | 1.26 | 33 | - | - |
THANGAMAYL | EQ | 29-Dec-2023 | 1500.10 | 1514.80 | 1514.80 | 1475.50 | 1490.00 | 1491.35 | 1487.02 | 14515 | 215.84 | 1902 | 9187 | 63.29 |
THEINVEST | EQ | 29-Dec-2023 | 119.10 | 119.30 | 121.20 | 115.00 | 115.00 | 116.05 | 118.40 | 30323 | 35.90 | 606 | 20985 | 69.20 |
THEJO | EQ | 29-Dec-2023 | 1849.55 | 1850.55 | 1862.90 | 1844.00 | 1861.50 | 1845.45 | 1847.19 | 2387 | 44.09 | 279 | 1740 | 72.89 |
THEMISMED | EQ | 29-Dec-2023 | 206.75 | 208.00 | 222.65 | 208.00 | 211.15 | 213.70 | 215.15 | 635581 | 1367.43 | 24666 | 264656 | 41.64 |
THERMAX | EQ | 29-Dec-2023 | 3090.80 | 3080.80 | 3143.90 | 3070.70 | 3075.20 | 3081.50 | 3112.82 | 77975 | 2427.22 | 10698 | 34336 | 44.03 |
THOMASCOOK | EQ | 29-Dec-2023 | 137.60 | 137.90 | 138.00 | 135.40 | 136.25 | 135.85 | 136.76 | 918742 | 1256.51 | 8189 | 623612 | 67.88 |
THOMASCOTT | BE | 29-Dec-2023 | 197.90 | 198.00 | 201.85 | 198.00 | 201.85 | 201.85 | 201.26 | 5878 | 11.83 | 25 | - | - |
THYROCARE | EQ | 29-Dec-2023 | 656.00 | 657.60 | 657.60 | 640.15 | 644.00 | 643.55 | 644.61 | 65578 | 422.72 | 5559 | 25576 | 39.00 |
TI | EQ | 29-Dec-2023 | 243.85 | 244.00 | 244.00 | 240.00 | 241.00 | 240.95 | 241.27 | 340879 | 822.43 | 10589 | 198453 | 58.22 |
TIDEWATER | EQ | 29-Dec-2023 | 1429.50 | 1415.50 | 1426.55 | 1407.15 | 1414.00 | 1414.15 | 1415.95 | 41991 | 594.57 | 5396 | 19845 | 47.26 |
TIIL | EQ | 29-Dec-2023 | 2492.95 | 2528.95 | 2556.45 | 2460.00 | 2515.00 | 2536.90 | 2525.95 | 13231 | 334.21 | 3388 | 7622 | 57.61 |
TIINDIA | EQ | 29-Dec-2023 | 3540.75 | 3553.25 | 3570.00 | 3515.05 | 3540.00 | 3541.65 | 3538.91 | 108363 | 3834.86 | 17514 | 71922 | 66.37 |
TIJARIA | EQ | 29-Dec-2023 | 6.30 | 6.35 | 6.60 | 6.15 | 6.30 | 6.40 | 6.48 | 37327 | 2.42 | 145 | 34033 | 91.18 |
TIL | BZ | 29-Dec-2023 | 382.80 | 375.15 | 375.15 | 375.15 | 375.15 | 375.15 | 375.15 | 4 | 0.02 | 2 | - | - |
TIMESCAN | SM | 29-Dec-2023 | 141.30 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 136.67 | 7000 | 9.57 | 7 | 5000 | 71.43 |
TIMESGTY | BE | 29-Dec-2023 | 141.90 | 135.40 | 135.40 | 134.80 | 134.80 | 134.80 | 135.06 | 4430 | 5.98 | 92 | - | - |
TIMETECHNO | EQ | 29-Dec-2023 | 176.20 | 175.80 | 177.45 | 173.80 | 176.30 | 176.70 | 175.25 | 1432693 | 2510.78 | 12146 | 433060 | 30.23 |
TIMKEN | EQ | 29-Dec-2023 | 3235.60 | 3200.00 | 3264.00 | 3200.00 | 3203.70 | 3251.95 | 3243.05 | 27786 | 901.11 | 4964 | 14754 | 53.10 |
TINPLATE | EQ | 29-Dec-2023 | 443.95 | 444.15 | 455.70 | 440.60 | 448.10 | 449.60 | 449.27 | 527368 | 2369.29 | 10772 | 169206 | 32.08 |
TIPSFILMS | BE | 29-Dec-2023 | 790.35 | 782.00 | 805.00 | 782.00 | 805.00 | 801.65 | 796.55 | 2962 | 23.59 | 98 | - | - |
TIPSINDLTD | EQ | 29-Dec-2023 | 343.35 | 343.00 | 344.95 | 340.05 | 341.40 | 341.90 | 341.58 | 280009 | 956.45 | 7474 | 146591 | 52.35 |
TIRUMALCHM | EQ | 29-Dec-2023 | 215.25 | 215.75 | 222.30 | 214.50 | 219.15 | 219.55 | 219.04 | 758183 | 1660.74 | 16486 | 377500 | 49.79 |
TIRUPATIFL | BE | 29-Dec-2023 | 15.05 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 430958 | 68.09 | 528 | - | - |
TITAGARH | EQ | 29-Dec-2023 | 1023.35 | 1025.90 | 1052.00 | 1000.00 | 1043.70 | 1043.50 | 1029.75 | 1957579 | 20158.26 | 55762 | 645646 | 32.98 |
TITAN | EQ | 29-Dec-2023 | 3715.10 | 3715.10 | 3715.10 | 3660.25 | 3685.90 | 3675.45 | 3677.33 | 709614 | 26094.83 | 74001 | 420504 | 59.26 |
TMB | EQ | 29-Dec-2023 | 504.95 | 505.55 | 509.45 | 503.00 | 504.90 | 504.45 | 504.55 | 121314 | 612.09 | 8213 | 83803 | 69.08 |
TNIDETF | EQ | 29-Dec-2023 | 74.86 | 74.86 | 75.29 | 74.59 | 75.06 | 75.03 | 74.87 | 27849 | 20.85 | 361 | 23702 | 85.11 |
TNPETRO | EQ | 29-Dec-2023 | 101.90 | 101.90 | 102.20 | 100.00 | 100.50 | 100.30 | 100.85 | 434971 | 438.68 | 4103 | 240996 | 55.41 |
TNPL | EQ | 29-Dec-2023 | 301.10 | 300.00 | 303.65 | 297.85 | 298.50 | 299.35 | 300.67 | 168618 | 506.99 | 6649 | 74615 | 44.25 |
TNTELE | EQ | 29-Dec-2023 | 8.65 | 8.90 | 9.05 | 8.65 | 9.05 | 9.05 | 9.03 | 89677 | 8.10 | 353 | 88119 | 98.26 |
TOKYOPLAST | EQ | 29-Dec-2023 | 119.80 | 123.00 | 123.00 | 115.50 | 117.55 | 118.25 | 118.71 | 20217 | 24.00 | 343 | 12235 | 60.52 |
TORNTPHARM | EQ | 29-Dec-2023 | 2255.60 | 2256.50 | 2310.15 | 2249.35 | 2303.00 | 2305.55 | 2293.00 | 194385 | 4457.26 | 20618 | 100861 | 51.89 |
TORNTPOWER | EQ | 29-Dec-2023 | 919.20 | 921.00 | 939.95 | 900.10 | 933.00 | 933.85 | 927.77 | 859362 | 7972.87 | 33669 | 255531 | 29.73 |
TOTAL | EQ | 29-Dec-2023 | 125.05 | 126.40 | 131.00 | 121.60 | 129.90 | 129.65 | 128.54 | 97733 | 125.63 | 518 | 67942 | 69.52 |
TOUCHWOOD | BE | 29-Dec-2023 | 170.20 | 170.20 | 170.20 | 162.20 | 165.00 | 165.00 | 164.25 | 526 | 0.86 | 23 | - | - |
TPHQ | BE | 29-Dec-2023 | 1.05 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | 1.06 | 7590360 | 80.70 | 1790 | - | - |
TPLPLASTEH | EQ | 29-Dec-2023 | 51.50 | 51.90 | 54.30 | 50.90 | 51.75 | 51.65 | 52.35 | 255792 | 133.90 | 1507 | 69575 | 27.20 |
TRACXN | EQ | 29-Dec-2023 | 108.60 | 108.50 | 111.80 | 107.70 | 109.30 | 109.10 | 109.80 | 1906233 | 2093.12 | 11650 | 740379 | 38.84 |
TRANSTEEL | SM | 29-Dec-2023 | 85.90 | 86.00 | 86.05 | 83.60 | 85.95 | 85.90 | 85.76 | 30000 | 25.73 | 15 | 28000 | 93.33 |
TRANSWIND | SM | 29-Dec-2023 | 16.80 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | 17.10 | 12000 | 2.05 | 3 | 12000 | 100.00 |
TREEHOUSE | EQ | 29-Dec-2023 | 21.05 | 20.80 | 21.15 | 20.65 | 21.05 | 21.00 | 20.89 | 41356 | 8.64 | 338 | 34561 | 83.57 |
TREJHARA | BE | 29-Dec-2023 | 181.85 | 178.25 | 180.00 | 178.25 | 180.00 | 180.00 | 178.36 | 10590 | 18.89 | 65 | - | - |
TREL | EQ | 29-Dec-2023 | 46.20 | 46.00 | 46.20 | 45.05 | 45.40 | 45.40 | 45.50 | 468549 | 213.19 | 2722 | 229941 | 49.08 |
TRENT | EQ | 29-Dec-2023 | 3026.00 | 3030.30 | 3060.35 | 3001.40 | 3050.75 | 3054.95 | 3040.42 | 430702 | 13095.13 | 41054 | 215047 | 49.93 |
TRF | EQ | 29-Dec-2023 | 251.75 | 252.45 | 258.20 | 250.30 | 254.35 | 253.65 | 254.85 | 76321 | 194.51 | 1816 | 29241 | 38.31 |
TRIDENT | EQ | 29-Dec-2023 | 35.90 | 35.95 | 36.45 | 35.70 | 36.25 | 36.30 | 36.12 | 8058888 | 2910.86 | 23271 | 3523899 | 43.73 |
TRIDHYA | SM | 29-Dec-2023 | 34.50 | 34.00 | 35.25 | 34.00 | 34.80 | 34.80 | 34.46 | 21000 | 7.24 | 7 | 15000 | 71.43 |
TRIGYN | EQ | 29-Dec-2023 | 136.95 | 136.05 | 138.60 | 133.50 | 133.55 | 134.55 | 136.04 | 196310 | 267.06 | 4617 | 93051 | 47.40 |
TRIL | EQ | 29-Dec-2023 | 215.00 | 213.05 | 247.95 | 213.05 | 233.05 | 231.35 | 236.07 | 3417962 | 8068.89 | 67869 | 832723 | 24.36 |
TRITURBINE | EQ | 29-Dec-2023 | 422.40 | 422.40 | 428.00 | 416.00 | 422.75 | 424.15 | 423.70 | 478348 | 2026.74 | 17252 | 211442 | 44.20 |
TRIVENI | EQ | 29-Dec-2023 | 346.30 | 346.00 | 355.00 | 342.35 | 344.50 | 344.70 | 348.96 | 1461366 | 5099.59 | 28892 | 445970 | 30.52 |
TRU | EQ | 29-Dec-2023 | 72.10 | 71.70 | 78.90 | 71.70 | 78.90 | 77.50 | 75.35 | 4677547 | 3524.73 | 12556 | 1085206 | 23.20 |
TTKHLTCARE | EQ | 29-Dec-2023 | 1403.45 | 1410.50 | 1440.00 | 1392.00 | 1440.00 | 1417.35 | 1414.81 | 10969 | 155.19 | 1656 | 5461 | 49.79 |
TTKPRESTIG | EQ | 29-Dec-2023 | 740.95 | 740.95 | 747.80 | 736.10 | 740.30 | 741.30 | 742.17 | 61821 | 458.81 | 6877 | 33424 | 54.07 |
TTL | EQ | 29-Dec-2023 | 100.90 | 103.50 | 103.50 | 100.05 | 100.25 | 100.10 | 100.68 | 6696 | 6.74 | 160 | 3681 | 54.97 |
TTML | EQ | 29-Dec-2023 | 90.95 | 91.15 | 92.90 | 90.35 | 91.50 | 91.65 | 91.64 | 3588574 | 3288.60 | 16812 | 1196104 | 33.33 |
TV18BRDCST | EQ | 29-Dec-2023 | 50.75 | 50.80 | 51.25 | 50.20 | 50.55 | 50.50 | 50.65 | 8110219 | 4107.97 | 15482 | 3067501 | 37.82 |
TVSELECT | EQ | 29-Dec-2023 | 354.60 | 355.85 | 362.05 | 353.80 | 355.75 | 356.15 | 358.50 | 94094 | 337.33 | 6289 | 39435 | 41.91 |
TVSHLTD | EQ | 29-Dec-2023 | 7238.50 | 7343.45 | 7799.90 | 7300.00 | 7765.00 | 7720.35 | 7543.84 | 9474 | 714.70 | 3445 | 5505 | 58.11 |
TVSHLTD | P1 | 29-Dec-2023 | 10.60 | 10.60 | 10.65 | 10.50 | 10.65 | 10.60 | 10.55 | 128637 | 13.57 | 44 | 127387 | 99.03 |
TVSMOTOR | EQ | 29-Dec-2023 | 2004.55 | 2013.00 | 2030.00 | 2000.00 | 2028.00 | 2025.80 | 2019.14 | 476136 | 9613.85 | 29768 | 197942 | 41.57 |
TVSSCS | EQ | 29-Dec-2023 | 198.90 | 199.10 | 200.15 | 198.00 | 198.20 | 198.20 | 198.96 | 457182 | 909.59 | 8876 | 285825 | 62.52 |
TVSSRICHAK | EQ | 29-Dec-2023 | 4581.80 | 4598.00 | 4614.75 | 4511.30 | 4524.90 | 4524.20 | 4564.83 | 6137 | 280.14 | 1810 | 2774 | 45.20 |
TVTODAY | EQ | 29-Dec-2023 | 214.00 | 217.90 | 217.90 | 212.85 | 213.70 | 214.15 | 215.10 | 145847 | 313.71 | 5230 | 64703 | 44.36 |
TVVISION | BE | 29-Dec-2023 | 3.85 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 25782 | 1.01 | 14 | - | - |
UBL | EQ | 29-Dec-2023 | 1751.25 | 1761.40 | 1789.00 | 1737.40 | 1789.00 | 1785.15 | 1770.48 | 551866 | 9770.70 | 29692 | 176567 | 31.99 |
UCAL | EQ | 29-Dec-2023 | 143.05 | 143.65 | 149.50 | 143.05 | 147.40 | 146.85 | 146.71 | 41738 | 61.23 | 794 | 28268 | 67.73 |
UCL | SM | 29-Dec-2023 | 62.05 | 64.00 | 70.75 | 63.00 | 66.50 | 66.50 | 66.06 | 8000 | 5.29 | 4 | 2000 | 25.00 |
UCOBANK | EQ | 29-Dec-2023 | 39.70 | 39.90 | 40.10 | 39.50 | 39.80 | 39.75 | 39.74 | 7127439 | 2832.36 | 22880 | 2184804 | 30.65 |
UDS | EQ | 29-Dec-2023 | 348.80 | 347.05 | 347.10 | 330.10 | 336.10 | 336.95 | 336.73 | 613950 | 2067.35 | 16266 | 416778 | 67.88 |
UFLEX | EQ | 29-Dec-2023 | 482.45 | 492.00 | 494.90 | 480.10 | 483.55 | 482.90 | 488.05 | 475962 | 2322.94 | 16839 | 126077 | 26.49 |
UFO | EQ | 29-Dec-2023 | 111.70 | 112.00 | 113.00 | 110.60 | 112.70 | 112.00 | 112.03 | 170894 | 191.46 | 2233 | 99925 | 58.47 |
UGARSUGAR | EQ | 29-Dec-2023 | 81.05 | 81.85 | 82.90 | 81.20 | 81.90 | 81.90 | 82.06 | 435850 | 357.65 | 4743 | 144898 | 33.24 |
UGROCAP | EQ | 29-Dec-2023 | 268.60 | 270.40 | 271.65 | 264.30 | 270.25 | 269.65 | 268.89 | 297235 | 799.23 | 8517 | 180638 | 60.77 |
UGROCAP | N1 | 29-Dec-2023 | 345.00 | 343.00 | 343.00 | 325.26 | 330.00 | 330.00 | 329.95 | 166 | 0.55 | 9 | 166 | 100.00 |
UGROCAP | N4 | 29-Dec-2023 | 998.75 | 999.44 | 999.44 | 997.02 | 997.02 | 998.01 | 998.02 | 85 | 0.85 | 5 | 85 | 100.00 |
UGROCAP | N5 | 29-Dec-2023 | 990.00 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1 | 0.01 | 1 | 1 | 100.00 |
UJJIVAN | EQ | 29-Dec-2023 | 570.55 | 572.45 | 575.85 | 564.00 | 564.50 | 565.05 | 568.21 | 480243 | 2728.79 | 10603 | 324084 | 67.48 |
UJJIVANSFB | EQ | 29-Dec-2023 | 56.75 | 56.75 | 57.15 | 56.30 | 57.00 | 56.90 | 56.67 | 4733703 | 2682.81 | 19441 | 2307042 | 48.74 |
ULTRACEMCO | EQ | 29-Dec-2023 | 10426.30 | 10420.05 | 10526.00 | 10361.55 | 10482.35 | 10503.05 | 10446.98 | 243089 | 25395.46 | 37462 | 148847 | 61.23 |
UMA | SM | 29-Dec-2023 | 29.25 | 29.00 | 29.20 | 28.00 | 28.75 | 28.95 | 28.44 | 108000 | 30.72 | 27 | 68000 | 62.96 |
UMAEXPORTS | EQ | 29-Dec-2023 | 54.00 | 54.25 | 54.65 | 53.00 | 53.20 | 53.25 | 53.48 | 88841 | 47.52 | 1082 | 58259 | 65.58 |
UMANGDAIRY | EQ | 29-Dec-2023 | 75.15 | 76.50 | 77.60 | 75.25 | 75.35 | 75.70 | 76.31 | 42311 | 32.29 | 618 | 16549 | 39.11 |
UMESLTD | BE | 29-Dec-2023 | 6.10 | 6.35 | 6.40 | 6.05 | 6.20 | 6.20 | 6.27 | 189636 | 11.89 | 289 | - | - |
UNICHEMLAB | EQ | 29-Dec-2023 | 406.90 | 406.10 | 410.00 | 403.00 | 408.90 | 405.90 | 406.02 | 9574 | 38.87 | 1252 | 5674 | 59.26 |
UNIDT | EQ | 29-Dec-2023 | 273.80 | 275.00 | 277.50 | 268.75 | 270.95 | 270.00 | 270.66 | 33897 | 91.74 | 2349 | 18256 | 53.86 |
UNIENTER | EQ | 29-Dec-2023 | 161.35 | 161.60 | 163.00 | 156.55 | 160.15 | 158.85 | 159.87 | 12489 | 19.97 | 662 | 4736 | 37.92 |
UNIHEALTH | SM | 29-Dec-2023 | 127.30 | 127.30 | 130.70 | 127.30 | 128.10 | 128.10 | 128.82 | 91000 | 117.22 | 46 | 71000 | 78.02 |
UNIINFO | BE | 29-Dec-2023 | 27.15 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | 26.91 | 6165 | 1.66 | 18 | - | - |
UNIONBANK | EQ | 29-Dec-2023 | 117.80 | 118.60 | 119.75 | 117.60 | 119.00 | 119.10 | 118.54 | 10246266 | 12145.52 | 45887 | 4470530 | 43.63 |
UNIPARTS | EQ | 29-Dec-2023 | 577.65 | 577.95 | 579.90 | 566.95 | 578.25 | 577.95 | 572.76 | 224528 | 1286.00 | 9020 | 142353 | 63.40 |
UNITECH | BZ | 29-Dec-2023 | 6.40 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | 6.70 | 7080467 | 474.36 | 1587 | - | - |
UNITEDPOLY | EQ | 29-Dec-2023 | 94.05 | 94.05 | 94.70 | 93.80 | 94.70 | 94.15 | 94.19 | 3796 | 3.58 | 77 | 3285 | 86.54 |
UNITEDTEA | EQ | 29-Dec-2023 | 322.00 | 324.40 | 324.60 | 322.00 | 323.00 | 323.75 | 323.14 | 1423 | 4.60 | 91 | 1082 | 76.04 |
UNIVAFOODS | BE | 29-Dec-2023 | 5.85 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 200 | 0.01 | 1 | - | - |
UNIVASTU | BE | 29-Dec-2023 | 102.90 | 102.90 | 104.00 | 102.80 | 103.70 | 103.00 | 103.06 | 3882 | 4.00 | 60 | - | - |
UNIVCABLES | EQ | 29-Dec-2023 | 507.65 | 509.00 | 520.00 | 502.30 | 518.00 | 517.60 | 515.05 | 40478 | 208.48 | 4431 | 21063 | 52.04 |
UNIVPHOTO | EQ | 29-Dec-2023 | 466.25 | 460.00 | 464.00 | 423.10 | 432.90 | 431.00 | 436.33 | 23622 | 103.07 | 1891 | 13969 | 59.14 |
UNOMINDA | EQ | 29-Dec-2023 | 666.75 | 666.70 | 690.85 | 665.95 | 689.00 | 687.65 | 682.87 | 927928 | 6336.58 | 42130 | 392728 | 42.32 |
UPL | EQ | 29-Dec-2023 | 589.45 | 592.00 | 592.00 | 585.05 | 587.70 | 587.25 | 588.45 | 2223633 | 13085.05 | 38024 | 1383025 | 62.20 |
URAVI | EQ | 29-Dec-2023 | 323.95 | 323.10 | 327.95 | 318.15 | 327.00 | 323.60 | 324.62 | 9575 | 31.08 | 1295 | 4550 | 47.52 |
URBAN | SM | 29-Dec-2023 | 395.00 | 377.20 | 379.95 | 375.25 | 375.25 | 376.75 | 376.84 | 7200 | 27.13 | 6 | 4800 | 66.67 |
URJA | EQ | 29-Dec-2023 | 14.60 | 14.60 | 14.85 | 14.30 | 14.70 | 14.70 | 14.62 | 11090714 | 1620.96 | 12307 | 3353848 | 30.24 |
USASEEDS | SM | 29-Dec-2023 | 402.05 | 413.00 | 413.00 | 402.05 | 405.05 | 405.05 | 404.93 | 2700 | 10.93 | 9 | 2400 | 88.89 |
USHAMART | EQ | 29-Dec-2023 | 296.95 | 298.30 | 303.30 | 292.50 | 296.95 | 296.45 | 296.99 | 721673 | 2143.27 | 17878 | 382836 | 53.05 |
USK | EQ | 29-Dec-2023 | 38.60 | 38.85 | 39.30 | 38.25 | 38.65 | 38.55 | 38.69 | 213701 | 82.67 | 1604 | 103797 | 48.57 |
UTIAMC | EQ | 29-Dec-2023 | 860.35 | 868.40 | 868.40 | 853.50 | 867.00 | 866.60 | 862.82 | 124115 | 1070.88 | 7848 | 76301 | 61.48 |
UTIBANKETF | EQ | 29-Dec-2023 | 49.24 | 48.91 | 49.48 | 48.85 | 49.10 | 49.04 | 48.99 | 69533 | 34.06 | 560 | 46410 | 66.75 |
UTINEXT50 | EQ | 29-Dec-2023 | 55.97 | 56.38 | 56.78 | 56.00 | 56.43 | 56.64 | 56.44 | 2308619 | 1303.02 | 373 | 2296132 | 99.46 |
UTINIFTETF | EQ | 29-Dec-2023 | 233.78 | 236.25 | 236.25 | 233.50 | 235.39 | 235.26 | 234.96 | 44490 | 104.53 | 175 | 25337 | 56.95 |
UTISENSETF | EQ | 29-Dec-2023 | 777.67 | 777.67 | 778.00 | 774.80 | 774.80 | 777.14 | 777.03 | 1455 | 11.31 | 75 | 1310 | 90.03 |
UTISXN50 | EQ | 29-Dec-2023 | 68.20 | 68.35 | 68.70 | 68.18 | 68.70 | 68.51 | 68.39 | 317 | 0.22 | 34 | 269 | 84.86 |
UTKARSHBNK | EQ | 29-Dec-2023 | 52.65 | 52.65 | 54.35 | 52.55 | 54.05 | 53.85 | 53.71 | 10497805 | 5638.23 | 17786 | 4918843 | 46.86 |
UTTAMSUGAR | EQ | 29-Dec-2023 | 391.90 | 394.90 | 410.00 | 393.60 | 404.60 | 405.60 | 403.90 | 554701 | 2240.43 | 19880 | 137888 | 24.86 |
V2RETAIL | EQ | 29-Dec-2023 | 301.95 | 301.80 | 307.90 | 294.00 | 303.00 | 300.40 | 300.02 | 45856 | 137.58 | 1439 | 25234 | 55.03 |
VADILALIND | EQ | 29-Dec-2023 | 2445.75 | 2470.00 | 2545.00 | 2440.00 | 2510.00 | 2529.20 | 2494.34 | 31976 | 797.59 | 5857 | 12357 | 38.64 |
VAIBHAVGBL | EQ | 29-Dec-2023 | 397.95 | 398.55 | 399.95 | 395.05 | 397.50 | 396.85 | 397.13 | 177002 | 702.92 | 9798 | 93482 | 52.81 |
VAISHALI | EQ | 29-Dec-2023 | 179.55 | 180.00 | 182.95 | 178.75 | 182.85 | 181.95 | 181.51 | 146063 | 265.13 | 661 | 72725 | 49.79 |
VAKRANGEE | EQ | 29-Dec-2023 | 18.85 | 18.90 | 19.05 | 18.75 | 18.95 | 18.95 | 18.91 | 8591570 | 1624.83 | 8192 | 2851374 | 33.19 |
VALIANTLAB | EQ | 29-Dec-2023 | 174.55 | 174.60 | 176.45 | 172.25 | 173.30 | 173.20 | 173.23 | 305015 | 528.39 | 3577 | 268091 | 87.89 |
VALIANTORG | EQ | 29-Dec-2023 | 504.25 | 504.00 | 515.80 | 500.30 | 502.00 | 503.95 | 506.45 | 82388 | 417.25 | 5994 | 40924 | 49.67 |
VARDHACRLC | EQ | 29-Dec-2023 | 59.85 | 59.15 | 60.30 | 59.00 | 59.40 | 59.35 | 59.50 | 50695 | 30.16 | 516 | 27879 | 54.99 |
VARDMNPOLY | BE | 29-Dec-2023 | 56.55 | 56.70 | 57.25 | 55.85 | 57.00 | 57.00 | 56.41 | 17230 | 9.72 | 68 | - | - |
VARROC | EQ | 29-Dec-2023 | 555.15 | 555.00 | 563.00 | 550.05 | 552.00 | 554.20 | 555.94 | 258239 | 1435.65 | 11978 | 105343 | 40.79 |
VASA | SM | 29-Dec-2023 | 5.60 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 12000 | 0.68 | 3 | 12000 | 100.00 |
VASCONEQ | EQ | 29-Dec-2023 | 70.05 | 70.05 | 70.60 | 69.00 | 70.35 | 70.10 | 69.78 | 990119 | 690.90 | 5276 | 632650 | 63.90 |
VASWANI | BE | 29-Dec-2023 | 27.35 | 27.90 | 28.70 | 27.10 | 28.70 | 28.70 | 28.27 | 147484 | 41.69 | 383 | - | - |
VBL | EQ | 29-Dec-2023 | 1237.80 | 1243.80 | 1243.80 | 1225.60 | 1237.00 | 1236.90 | 1233.91 | 1149608 | 14185.17 | 66603 | 779787 | 67.83 |
VCL | EQ | 29-Dec-2023 | 1.40 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | 1.42 | 822014 | 11.63 | 728 | 615117 | 74.83 |
VEDL | EQ | 29-Dec-2023 | 257.55 | 256.00 | 259.50 | 254.10 | 258.00 | 258.55 | 257.26 | 9136816 | 23505.51 | 60439 | 4357595 | 47.69 |
VEEKAYEM | SM | 29-Dec-2023 | 80.35 | 78.00 | 80.00 | 78.00 | 79.80 | 79.70 | 78.96 | 26000 | 20.53 | 13 | 12000 | 46.15 |
VENKEYS | EQ | 29-Dec-2023 | 1970.10 | 1975.00 | 1988.00 | 1945.20 | 1955.00 | 1951.40 | 1964.63 | 34989 | 687.40 | 4859 | 12493 | 35.71 |
VENUSPIPES | EQ | 29-Dec-2023 | 1354.50 | 1441.00 | 1464.50 | 1390.00 | 1403.00 | 1400.55 | 1434.38 | 1050439 | 15067.27 | 62727 | 252602 | 24.05 |
VENUSREM | EQ | 29-Dec-2023 | 413.40 | 414.90 | 427.00 | 398.00 | 406.60 | 406.25 | 412.10 | 196470 | 809.66 | 16243 | 85849 | 43.70 |
VERANDA | EQ | 29-Dec-2023 | 289.85 | 293.80 | 297.00 | 286.00 | 286.50 | 287.00 | 290.19 | 110324 | 320.15 | 6099 | 52782 | 47.84 |
VERTOZ | EQ | 29-Dec-2023 | 477.70 | 470.00 | 477.80 | 460.00 | 472.00 | 473.85 | 468.00 | 228258 | 1068.25 | 3312 | 36239 | 15.88 |
VESUVIUS | EQ | 29-Dec-2023 | 3567.15 | 3579.90 | 3644.90 | 3568.00 | 3590.00 | 3591.40 | 3596.75 | 18195 | 654.43 | 4515 | 13304 | 73.12 |
VETO | EQ | 29-Dec-2023 | 115.95 | 116.00 | 117.20 | 113.40 | 115.50 | 115.05 | 115.37 | 70731 | 81.61 | 1050 | 42871 | 60.61 |
VGUARD | EQ | 29-Dec-2023 | 284.20 | 286.90 | 294.00 | 285.10 | 292.40 | 292.35 | 290.87 | 485620 | 1412.54 | 15806 | 239845 | 49.39 |
VHL | EQ | 29-Dec-2023 | 3124.85 | 3142.55 | 3226.35 | 3126.65 | 3142.35 | 3151.45 | 3171.54 | 1419 | 45.00 | 414 | 802 | 56.52 |
VIAZ | ST | 29-Dec-2023 | 68.95 | 66.00 | 68.00 | 65.50 | 65.50 | 65.50 | 65.98 | 22000 | 14.52 | 11 | 20000 | 90.91 |
VIDHIING | EQ | 29-Dec-2023 | 413.20 | 413.05 | 417.90 | 409.35 | 416.50 | 415.40 | 414.19 | 9727 | 40.29 | 1570 | 5669 | 58.28 |
VIJAYA | EQ | 29-Dec-2023 | 654.70 | 650.85 | 678.00 | 645.55 | 674.00 | 675.70 | 666.14 | 348328 | 2320.35 | 14780 | 145162 | 41.67 |
VIJIFIN | EQ | 29-Dec-2023 | 1.95 | 1.95 | 1.95 | 1.90 | 1.95 | 1.90 | 1.93 | 194053 | 3.75 | 496 | 145776 | 75.12 |
VIKASECO | EQ | 29-Dec-2023 | 3.75 | 3.80 | 3.80 | 3.65 | 3.70 | 3.65 | 3.69 | 10286430 | 379.34 | 6531 | 6776827 | 65.88 |
VIKASLIFE | EQ | 29-Dec-2023 | 4.95 | 4.95 | 5.00 | 4.90 | 5.00 | 4.95 | 4.95 | 20813000 | 1029.84 | 7524 | 5204353 | 25.01 |
VILINBIO | SM | 29-Dec-2023 | 23.35 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4000 | 0.93 | 1 | 4000 | 100.00 |
VIMTALABS | EQ | 29-Dec-2023 | 409.05 | 410.00 | 410.00 | 401.00 | 404.30 | 403.55 | 405.25 | 35045 | 142.02 | 2631 | 18596 | 53.06 |
VINATIORGA | EQ | 29-Dec-2023 | 1754.40 | 1758.00 | 1758.05 | 1729.45 | 1742.95 | 1743.45 | 1739.24 | 96170 | 1672.63 | 9147 | 56598 | 58.85 |
VINDHYATEL | EQ | 29-Dec-2023 | 2192.00 | 2190.05 | 2222.00 | 2177.80 | 2185.00 | 2189.15 | 2197.79 | 7277 | 159.93 | 1105 | 4508 | 61.95 |
VINEETLAB | EQ | 29-Dec-2023 | 74.50 | 86.90 | 88.90 | 80.65 | 81.00 | 81.65 | 85.28 | 1589759 | 1355.72 | 14252 | 497140 | 31.27 |
VINNY | BE | 29-Dec-2023 | 3.80 | 3.80 | 3.85 | 3.80 | 3.85 | 3.80 | 3.82 | 274725 | 10.50 | 490 | - | - |
VINSYS | SM | 29-Dec-2023 | 266.30 | 266.50 | 271.00 | 262.30 | 268.00 | 268.00 | 267.64 | 12500 | 33.45 | 20 | 12000 | 96.00 |
VINYAS | SM | 29-Dec-2023 | 697.75 | 688.10 | 720.00 | 688.10 | 703.00 | 704.00 | 708.27 | 20800 | 147.32 | 26 | 13600 | 65.38 |
VINYLINDIA | EQ | 29-Dec-2023 | 455.05 | 455.25 | 463.10 | 450.80 | 454.95 | 455.20 | 457.56 | 38000 | 173.87 | 3452 | 13866 | 36.49 |
VIPCLOTHNG | EQ | 29-Dec-2023 | 46.35 | 46.70 | 47.00 | 45.20 | 46.10 | 46.25 | 46.28 | 309547 | 143.25 | 1474 | 204249 | 65.98 |
VIPIND | EQ | 29-Dec-2023 | 597.50 | 596.50 | 601.50 | 595.10 | 598.30 | 597.65 | 598.39 | 454081 | 2717.16 | 12698 | 303423 | 66.82 |
VIPULLTD | EQ | 29-Dec-2023 | 17.65 | 17.60 | 17.90 | 17.10 | 17.40 | 17.25 | 17.27 | 46038 | 7.95 | 296 | 34242 | 74.38 |
VIRINCHI | EQ | 29-Dec-2023 | 32.75 | 32.95 | 32.95 | 31.70 | 32.25 | 32.15 | 32.27 | 432032 | 139.40 | 2245 | 304097 | 70.39 |
VISAKAIND | EQ | 29-Dec-2023 | 86.25 | 86.60 | 87.40 | 86.05 | 86.55 | 86.35 | 86.62 | 202958 | 175.80 | 2277 | 111123 | 54.75 |
VISESHINFO | BE | 29-Dec-2023 | 0.45 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 0.48 | 6591212 | 31.40 | 3871 | - | - |
VISHAL | EQ | 29-Dec-2023 | 22.15 | 22.35 | 22.35 | 21.95 | 22.00 | 22.05 | 22.06 | 127732 | 28.18 | 1141 | 79563 | 62.29 |
VISHNU | EQ | 29-Dec-2023 | 357.00 | 357.00 | 361.10 | 349.30 | 357.00 | 356.40 | 354.68 | 156382 | 554.66 | 8093 | 77699 | 49.69 |
VISHNUINFR | SM | 29-Dec-2023 | 402.10 | 392.30 | 422.20 | 382.00 | 422.20 | 422.20 | 400.88 | 274000 | 1098.41 | 108 | 162000 | 59.12 |
VISHWARAJ | EQ | 29-Dec-2023 | 16.50 | 16.50 | 16.80 | 16.50 | 16.60 | 16.60 | 16.64 | 1389239 | 231.11 | 1946 | 374145 | 26.93 |
VITAL | SM | 29-Dec-2023 | 96.15 | 93.85 | 95.00 | 92.70 | 92.70 | 93.25 | 93.91 | 9600 | 9.02 | 8 | 8400 | 87.50 |
VIVIANA | SM | 29-Dec-2023 | 170.00 | 177.35 | 179.00 | 175.90 | 178.90 | 178.90 | 177.63 | 5000 | 8.88 | 5 | 5000 | 100.00 |
VIVIDHA | EQ | 29-Dec-2023 | 1.10 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | 1.08 | 1164791 | 12.57 | 1001 | 880510 | 75.59 |
VLEGOV | EQ | 29-Dec-2023 | 54.85 | 60.30 | 60.30 | 56.35 | 60.30 | 60.30 | 59.48 | 3771461 | 2243.35 | 7134 | 1819203 | 48.24 |
VLSFINANCE | EQ | 29-Dec-2023 | 204.15 | 203.55 | 205.00 | 202.40 | 204.00 | 203.50 | 203.45 | 62655 | 127.47 | 2369 | 33773 | 53.90 |
VMARCIND | SM | 29-Dec-2023 | 173.20 | 179.95 | 179.95 | 171.50 | 175.00 | 174.65 | 174.74 | 26000 | 45.43 | 25 | 18000 | 69.23 |
VMART | EQ | 29-Dec-2023 | 2022.10 | 2020.00 | 2032.75 | 1995.05 | 2024.00 | 2004.70 | 2005.76 | 40907 | 820.50 | 4091 | 23019 | 56.27 |
VOLTAMP | EQ | 29-Dec-2023 | 6417.40 | 6400.00 | 6541.10 | 6397.30 | 6517.00 | 6520.60 | 6493.73 | 20147 | 1308.29 | 5672 | 6434 | 31.94 |
VOLTAS | EQ | 29-Dec-2023 | 971.55 | 972.25 | 985.00 | 969.75 | 978.25 | 978.35 | 975.95 | 1746196 | 17042.00 | 61422 | 1084700 | 62.12 |
VPRPL | EQ | 29-Dec-2023 | 221.95 | 223.00 | 223.50 | 214.25 | 216.70 | 215.95 | 216.98 | 1799180 | 3903.81 | 19981 | 888749 | 49.40 |
VRLLOG | EQ | 29-Dec-2023 | 759.90 | 756.30 | 774.60 | 750.50 | 770.00 | 770.45 | 762.30 | 61713 | 470.44 | 5365 | 23562 | 38.18 |
VSSL | EQ | 29-Dec-2023 | 221.50 | 221.50 | 222.50 | 216.00 | 218.00 | 218.60 | 219.17 | 82395 | 180.59 | 3606 | 34892 | 42.35 |
VSTIND | EQ | 29-Dec-2023 | 3386.00 | 3390.00 | 3417.00 | 3370.10 | 3404.00 | 3406.75 | 3400.74 | 6728 | 228.80 | 1555 | 4283 | 63.66 |
VSTTILLERS | EQ | 29-Dec-2023 | 3774.80 | 3775.00 | 3794.95 | 3750.85 | 3777.70 | 3778.30 | 3774.35 | 4932 | 186.15 | 1323 | 2466 | 50.00 |
VTL | EQ | 29-Dec-2023 | 377.15 | 379.80 | 388.30 | 375.15 | 387.00 | 386.15 | 382.69 | 214837 | 822.17 | 7432 | 122377 | 56.96 |
WABAG | EQ | 29-Dec-2023 | 641.10 | 642.80 | 646.20 | 624.65 | 628.60 | 627.80 | 632.02 | 533899 | 3374.32 | 13408 | 131473 | 24.63 |
WALCHANNAG | EQ | 29-Dec-2023 | 187.80 | 188.55 | 197.15 | 181.50 | 189.45 | 188.55 | 190.28 | 247964 | 471.82 | 3537 | 123406 | 49.77 |
WANBURY | BE | 29-Dec-2023 | 128.35 | 125.80 | 126.10 | 125.80 | 126.05 | 126.05 | 125.85 | 76266 | 95.98 | 104 | - | - |
WEALTH | BE | 29-Dec-2023 | 413.00 | 411.00 | 433.65 | 406.50 | 425.00 | 431.40 | 426.05 | 3419 | 14.57 | 83 | - | - |
WEBELSOLAR | EQ | 29-Dec-2023 | 248.25 | 249.40 | 251.65 | 243.90 | 245.75 | 245.35 | 247.10 | 166678 | 411.86 | 3179 | 104196 | 62.51 |
WEIZMANIND | BE | 29-Dec-2023 | 114.25 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 113.40 | 3381 | 3.83 | 66 | - | - |
WEL | EQ | 29-Dec-2023 | 406.15 | 406.20 | 414.80 | 395.10 | 408.35 | 406.35 | 409.33 | 8416 | 34.45 | 510 | 4224 | 50.19 |
WELCORP | EQ | 29-Dec-2023 | 545.45 | 542.00 | 553.20 | 531.75 | 548.00 | 548.15 | 543.58 | 1083956 | 5892.19 | 20936 | 717034 | 66.15 |
WELENT | EQ | 29-Dec-2023 | 325.20 | 327.40 | 328.45 | 325.10 | 325.10 | 326.25 | 326.00 | 111843 | 364.61 | 5858 | 59051 | 52.80 |
WELINV | BE | 29-Dec-2023 | 610.05 | 615.00 | 630.00 | 615.00 | 630.00 | 622.60 | 617.56 | 516 | 3.19 | 13 | - | - |
WELSPUNLIV | EQ | 29-Dec-2023 | 142.05 | 143.45 | 145.40 | 140.05 | 144.95 | 144.45 | 142.73 | 1856330 | 2649.51 | 15933 | 806221 | 43.43 |
WENDT | EQ | 29-Dec-2023 | 13958.80 | 14149.00 | 15990.00 | 13995.30 | 14600.05 | 14662.75 | 15245.81 | 10957 | 1670.48 | 5736 | 1927 | 17.59 |
WESTLIFE | EQ | 29-Dec-2023 | 819.10 | 823.95 | 829.00 | 810.20 | 812.00 | 816.85 | 816.15 | 169994 | 1387.40 | 16214 | 117314 | 69.01 |
WEWIN | BE | 29-Dec-2023 | 90.90 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 4480 | 3.99 | 45 | - | - |
WHEELS | EQ | 29-Dec-2023 | 695.30 | 695.30 | 700.60 | 691.05 | 695.50 | 694.30 | 694.65 | 11694 | 81.23 | 1271 | 7144 | 61.09 |
WHIRLPOOL | EQ | 29-Dec-2023 | 1361.35 | 1361.00 | 1369.25 | 1352.30 | 1369.00 | 1366.85 | 1361.56 | 52198 | 710.71 | 5008 | 27244 | 52.19 |
WILLAMAGOR | BE | 29-Dec-2023 | 36.30 | 36.30 | 36.70 | 34.70 | 35.95 | 34.95 | 35.43 | 17573 | 6.23 | 137 | - | - |
WINDLAS | EQ | 29-Dec-2023 | 431.20 | 432.45 | 437.20 | 424.10 | 428.00 | 428.75 | 429.20 | 35784 | 153.58 | 4080 | 16870 | 47.14 |
WINDMACHIN | EQ | 29-Dec-2023 | 85.45 | 85.80 | 87.35 | 83.90 | 85.00 | 85.30 | 85.00 | 51687 | 43.94 | 1068 | 27257 | 52.73 |
WINSOME | BE | 29-Dec-2023 | 3.45 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 16478 | 0.56 | 84 | - | - |
WIPL | BE | 29-Dec-2023 | 161.50 | 155.05 | 166.00 | 155.05 | 161.00 | 161.00 | 162.46 | 1029 | 1.67 | 18 | - | - |
WIPRO | EQ | 29-Dec-2023 | 469.45 | 470.95 | 475.35 | 466.10 | 470.80 | 471.30 | 471.63 | 7980570 | 37638.68 | 130529 | 2904964 | 36.40 |
WOCKPHARMA | EQ | 29-Dec-2023 | 411.90 | 411.90 | 431.75 | 408.35 | 423.05 | 424.35 | 423.87 | 3091408 | 13103.45 | 53650 | 978483 | 31.65 |
WOMANCART | ST | 29-Dec-2023 | 137.00 | 131.00 | 131.75 | 130.15 | 131.70 | 131.70 | 130.78 | 19200 | 25.11 | 12 | 16000 | 83.33 |
WONDERLA | EQ | 29-Dec-2023 | 839.05 | 839.05 | 846.00 | 813.75 | 846.00 | 843.05 | 835.71 | 64141 | 536.03 | 7965 | 31563 | 49.21 |
WORTH | EQ | 29-Dec-2023 | 109.80 | 110.00 | 111.40 | 109.15 | 109.30 | 109.35 | 109.79 | 14963 | 16.43 | 316 | 9180 | 61.35 |
WSI | BE | 29-Dec-2023 | 111.20 | 111.85 | 115.00 | 108.00 | 114.00 | 113.95 | 113.08 | 31358 | 35.46 | 124 | - | - |
WSTCSTPAPR | EQ | 29-Dec-2023 | 724.75 | 729.95 | 731.50 | 722.00 | 731.00 | 729.40 | 727.52 | 112119 | 815.69 | 6901 | 52075 | 46.45 |
XCHANGING | EQ | 29-Dec-2023 | 110.25 | 110.85 | 110.85 | 107.05 | 108.00 | 107.75 | 108.54 | 492922 | 535.02 | 5516 | 243901 | 49.48 |
XELPMOC | EQ | 29-Dec-2023 | 113.10 | 114.25 | 117.65 | 111.15 | 114.75 | 114.90 | 114.56 | 216700 | 248.24 | 3307 | 89274 | 41.20 |
XPROINDIA | EQ | 29-Dec-2023 | 1033.05 | 1037.80 | 1050.00 | 1027.05 | 1038.95 | 1037.70 | 1038.49 | 43289 | 449.55 | 7289 | 17715 | 40.92 |
YAARI | EQ | 29-Dec-2023 | 10.70 | 10.90 | 10.90 | 10.50 | 10.60 | 10.65 | 10.62 | 220077 | 23.37 | 1034 | 169537 | 77.04 |
YASHO | EQ | 29-Dec-2023 | 1624.65 | 1620.00 | 1645.00 | 1616.65 | 1633.00 | 1630.20 | 1627.15 | 26615 | 433.07 | 1362 | 24380 | 91.60 |
YATHARTH | EQ | 29-Dec-2023 | 375.00 | 375.05 | 380.00 | 371.80 | 377.90 | 377.35 | 377.65 | 252009 | 951.71 | 6340 | 146607 | 58.18 |
YATRA | EQ | 29-Dec-2023 | 144.95 | 145.00 | 147.90 | 143.30 | 143.50 | 144.60 | 145.79 | 432128 | 629.99 | 9597 | 234327 | 54.23 |
YCCL | SM | 29-Dec-2023 | 29.40 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 29.80 | 6000 | 1.79 | 2 | 0 | 0.00 |
YESBANK | EQ | 29-Dec-2023 | 20.85 | 20.90 | 21.80 | 20.70 | 21.40 | 21.45 | 21.23 | 226340962 | 48056.80 | 98044 | 68303244 | 30.18 |
YUDIZ | SM | 29-Dec-2023 | 148.65 | 146.00 | 148.00 | 144.00 | 148.00 | 148.00 | 146.07 | 9600 | 14.02 | 12 | 9600 | 100.00 |
YUKEN | EQ | 29-Dec-2023 | 714.80 | 701.30 | 720.00 | 689.80 | 715.00 | 715.10 | 710.85 | 17532 | 124.63 | 1280 | 11803 | 67.32 |
ZAGGLE | EQ | 29-Dec-2023 | 218.10 | 219.60 | 225.05 | 212.50 | 223.90 | 222.85 | 219.12 | 1143763 | 2506.20 | 25532 | 519737 | 45.44 |
ZEAL | SM | 29-Dec-2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 600 | 1.29 | 1 | 600 | 100.00 |
ZEEL | EQ | 29-Dec-2023 | 271.30 | 274.00 | 278.25 | 269.75 | 274.80 | 274.70 | 274.10 | 20300780 | 55645.12 | 91411 | 6463009 | 31.84 |
ZEELEARN | BE | 29-Dec-2023 | 6.30 | 6.20 | 6.60 | 6.20 | 6.55 | 6.55 | 6.48 | 1994597 | 129.23 | 1009 | - | - |
ZEEMEDIA | EQ | 29-Dec-2023 | 15.20 | 15.25 | 15.35 | 15.00 | 15.10 | 15.10 | 15.14 | 7641261 | 1156.96 | 4849 | 2575010 | 33.70 |
ZENITHEXPO | EQ | 29-Dec-2023 | 165.90 | 169.25 | 169.25 | 158.00 | 161.00 | 160.45 | 162.27 | 3820 | 6.20 | 514 | 1881 | 49.24 |
ZENITHSTL | BE | 29-Dec-2023 | 7.50 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | 7.80 | 680072 | 53.07 | 1059 | - | - |
ZENSARTECH | EQ | 29-Dec-2023 | 620.05 | 623.00 | 624.30 | 606.85 | 610.00 | 610.65 | 612.68 | 1288502 | 7894.39 | 34697 | 643256 | 49.92 |
ZENTEC | BE | 29-Dec-2023 | 806.35 | 806.35 | 810.00 | 781.00 | 792.00 | 794.60 | 796.93 | 120453 | 959.93 | 3874 | - | - |
ZFCVINDIA | EQ | 29-Dec-2023 | 15402.25 | 15404.00 | 16071.05 | 15290.35 | 16000.00 | 16006.90 | 15604.34 | 27635 | 4312.26 | 4342 | 21844 | 79.04 |
ZIMLAB | EQ | 29-Dec-2023 | 115.30 | 115.45 | 116.70 | 114.60 | 115.10 | 115.35 | 115.77 | 75862 | 87.82 | 2001 | 30121 | 39.70 |
ZODIAC | BE | 29-Dec-2023 | 189.00 | 198.45 | 198.45 | 192.00 | 198.45 | 198.45 | 197.96 | 109831 | 217.42 | 1195 | - | - |
ZODIACLOTH | EQ | 29-Dec-2023 | 126.85 | 128.95 | 128.95 | 125.50 | 125.95 | 126.25 | 126.48 | 28845 | 36.48 | 1191 | 17104 | 59.30 |
ZOMATO | EQ | 29-Dec-2023 | 123.20 | 124.00 | 125.55 | 123.25 | 123.70 | 123.70 | 124.13 | 27512604 | 34151.95 | 133273 | 13143195 | 47.77 |
ZOTA | EQ | 29-Dec-2023 | 481.45 | 481.45 | 483.00 | 468.35 | 471.00 | 472.45 | 474.44 | 23882 | 113.31 | 2019 | 9348 | 39.14 |
ZUARI | EQ | 29-Dec-2023 | 183.95 | 184.00 | 192.00 | 182.20 | 188.15 | 188.95 | 187.89 | 717884 | 1348.83 | 15530 | 340539 | 47.44 |
ZUARIIND | EQ | 29-Dec-2023 | 197.30 | 198.00 | 203.90 | 195.05 | 198.00 | 197.35 | 198.76 | 136689 | 271.68 | 6566 | 59197 | 43.31 |
ZYDUSLIFE | EQ | 29-Dec-2023 | 686.40 | 687.95 | 691.80 | 683.35 | 688.75 | 689.20 | 687.31 | 786848 | 5408.05 | 27936 | 416731 | 52.96 |
ZYDUSWELL | EQ | 29-Dec-2023 | 1643.15 | 1675.00 | 1706.15 | 1663.40 | 1673.95 | 1681.10 | 1680.06 | 143919 | 2417.93 | 14792 | 48776 | 33.89 |