Skip to content

Latest commit

 

History

History
2590 lines (2584 loc) · 334 KB

nse-sec-bhavdata-full-2023-12-31.md

File metadata and controls

2590 lines (2584 loc) · 334 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 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