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, 04-Dec-2019, 33.35, 33.40, 34.15, 32.05, 33.15, 32.90, 33.08, 39382,
13.03, 557, 17350, 44.06
21STCENMGM, EQ, 04-Dec-2019, 13.20, 13.45, 13.45, 13.40, 13.45, 13.45, 13.44, 371,
0.05, 21, 357, 96.23
3IINFOTECH, EQ, 04-Dec-2019, 1.95, 1.95, 2.00, 1.95, 2.00, 2.00, 1.98, 734525,
14.57, 724, 425959, 57.99
3MINDIA, EQ, 04-Dec-2019, 22286.40, 22211.15, 22294.40, 21700.00, 21701.10,
21869.10, 21979.51, 1364, 299.80, 563, 886, 64.96
3PLAND, EQ, 04-Dec-2019, 5.85, 5.65, 5.65, 5.65, 5.65, 5.65, 5.65, 565, 0.03, 4,
565, 100.00
5PAISA, EQ, 04-Dec-2019, 181.80, 178.95, 184.75, 174.05, 177.60, 179.45, 178.30,
6113, 10.90, 327, 4419, 72.29
63MOONS, EQ, 04-Dec-2019, 99.90, 98.25, 102.00, 98.25, 100.40, 100.70, 100.61,
85399, 85.92, 1647, 40036, 46.88
762GS2039, GS, 04-Dec-2019, 96.00, 92.00, 92.00, 92.00, 92.00, 92.00, 92.00, 100,
0.09, 1, 100, 100.00
A2ZINFRA, EQ, 04-Dec-2019, 8.70, 8.60, 8.80, 8.55, 8.70, 8.65, 8.69, 177683, 15.44,
254, 99533, 56.02
AAKASH, SM, 04-Dec-2019, 49.90, 52.00, 52.00, 52.00, 52.00, 52.00, 52.00, 4000,
2.08, 2, 4000, 100.00
AARON, SM, 04-Dec-2019, 48.70, 49.20, 49.20, 49.20, 49.20, 49.20, 49.20, 3300,
1.62, 1, 3300, 100.00
AARTIDRUGS, EQ, 04-Dec-2019, 511.75, 511.05, 522.00, 506.30, 522.00, 515.40,
510.51, 6048, 30.88, 852, 3432, 56.75
AARTIIND, EQ, 04-Dec-2019, 806.85, 802.00, 814.45, 799.75, 810.00, 806.00, 807.29,
55378, 447.06, 3706, 32887, 59.39
AARVEEDEN, EQ, 04-Dec-2019, 12.35, 12.50, 12.50, 11.85, 12.35, 12.35, 12.19, 1945,
0.24, 72, 1699, 87.35
AAVAS, EQ, 04-Dec-2019, 1764.60, 1778.00, 1840.00, 1754.35, 1840.00, 1837.55,
1826.78, 98976, 1808.07, 11762, 54454, 55.02
ABAN, BE, 04-Dec-2019, 25.70, 26.60, 26.60, 25.10, 25.95, 25.90, 25.74, 18026,
4.64, 208, -, -
ABB, EQ, 04-Dec-2019, 1460.70, 1465.90, 1475.00, 1447.30, 1458.00, 1449.70,
1459.30, 55427, 808.85, 1436, 46393, 83.70
ABBOTINDIA, EQ, 04-Dec-2019, 12780.85, 12820.00, 12820.00, 12655.15, 12792.60,
12798.70, 12779.37, 12376, 1581.57, 2782, 7873, 63.62
ABCAPITAL, EQ, 04-Dec-2019, 103.75, 102.95, 108.20, 102.35, 107.00, 107.05, 105.51,
3528884, 3723.20, 30674, 1086854, 30.80
ABFRL, EQ, 04-Dec-2019, 220.65, 221.70, 224.20, 219.10, 222.00, 221.70, 221.01,
1101449, 2434.28, 14263, 765159, 69.47
ABMINTLTD, BE, 04-Dec-2019, 14.10, 14.10, 14.10, 14.10, 14.10, 14.10, 14.10, 10,
0.00, 1, -, -
ABSLBANETF, EQ, 04-Dec-2019, 314.73, 315.98, 320.59, 315.98, 317.96, 318.16,
316.92, 88, 0.28, 5, 85, 96.59
ABSLNN50ET, EQ, 04-Dec-2019, 286.38, 285.31, 285.31, 285.31, 285.31, 285.31,
285.31, 1, 0.00, 1, 1, 100.00
ABSLRIF6RG, MF, 04-Dec-2019, 6.70, 7.00, 7.00, 7.00, 7.00, 7.00, 7.00, 1500, 0.11,
2, 1500, 100.00
ACC, EQ, 04-Dec-2019, 1508.55, 1490.00, 1514.55, 1480.00, 1509.00, 1509.10,
1494.14, 593104, 8861.81, 18367, 150819, 25.43
ACCELYA, EQ, 04-Dec-2019, 951.35, 950.15, 954.00, 945.55, 950.00, 950.15, 950.02,
2995, 28.45, 354, 1642, 54.82
ACCURACY, SM, 04-Dec-2019, 26.80, 28.10, 28.10, 28.10, 28.10, 28.10, 28.10, 1600,
0.45, 1, 1600, 100.00
ACE, EQ, 04-Dec-2019, 73.75, 74.45, 75.30, 72.45, 73.35, 73.15, 73.53, 81282,
59.77, 1545, 19559, 24.06
ADANIENT, EQ, 04-Dec-2019, 207.85, 205.80, 213.50, 205.30, 212.50, 212.45, 210.11,
2917279, 6129.36, 19342, 393566, 13.49
ADANIGAS, EQ, 04-Dec-2019, 155.25, 153.40, 158.45, 151.80, 156.00, 156.00, 155.39,
1564047, 2430.40, 12677, 354563, 22.67
ADANIGREEN, EQ, 04-Dec-2019, 124.75, 119.55, 130.95, 118.55, 127.90, 128.55,
123.87, 6954803, 8614.68, 33258, 2107089, 30.30
ADANIPORTS, EQ, 04-Dec-2019, 361.95, 361.50, 370.35, 357.35, 367.05, 367.85,
366.72, 4369308, 16023.13, 56958, 1436020, 32.87
ADANIPOWER, EQ, 04-Dec-2019, 59.80, 59.50, 62.05, 59.05, 61.55, 61.80, 61.34,
7439111, 4563.05, 26043, 963226, 12.95
ADANITRANS, EQ, 04-Dec-2019, 314.30, 310.00, 331.00, 310.00, 324.65, 323.75,
324.15, 992295, 3216.49, 15632, 328578, 33.11
ADFFOODS, EQ, 04-Dec-2019, 306.55, 304.65, 315.00, 303.15, 307.15, 307.30, 310.46,
58097, 180.37, 1787, 31199, 53.70
ADHUNIKIND, EQ, 04-Dec-2019, 91.90, 85.00, 85.00, 73.55, 73.55, 73.55, 76.84,
161321, 123.96, 1320, 85826, 53.20
ADLABS, BE, 04-Dec-2019, 4.20, 4.00, 4.00, 4.00, 4.00, 4.00, 4.00, 16491, 0.66, 64,
-, -
ADORWELD, EQ, 04-Dec-2019, 305.15, 305.00, 306.90, 301.85, 306.50, 305.80, 303.89,
4098, 12.45, 231, 1390, 33.92
ADROITINFO, BE, 04-Dec-2019, 9.70, 10.15, 10.15, 9.75, 9.75, 9.75, 10.14, 55, 0.01,
4, -, -
ADSL, EQ, 04-Dec-2019, 21.30, 19.45, 22.50, 19.30, 20.75, 20.15, 20.56, 447873,
92.10, 1738, 261821, 58.46
ADVANIHOTR, EQ, 04-Dec-2019, 55.10, 55.50, 55.70, 54.10, 55.70, 54.50, 54.65, 2869,
1.57, 49, 1415, 49.32
ADVENZYMES, EQ, 04-Dec-2019, 165.25, 164.15, 166.65, 163.10, 163.85, 164.35,
164.57, 57620, 94.83, 2193, 20073, 34.84
AEGISCHEM, EQ, 04-Dec-2019, 193.50, 193.00, 197.55, 192.00, 193.50, 193.35, 194.24,
102522, 199.14, 2922, 59499, 58.04
AFFLE, EQ, 04-Dec-2019, 1479.65, 1475.00, 1490.00, 1435.00, 1488.50, 1470.50,
1458.80, 87210, 1272.22, 6428, 28712, 32.92
AGARIND, EQ, 04-Dec-2019, 99.65, 103.50, 103.50, 93.95, 98.00, 97.70, 97.32, 4152,
4.04, 454, 1663, 40.05
AGCNET, BE, 04-Dec-2019, 121.00, 115.10, 125.00, 115.10, 123.45, 121.25, 122.64,
501, 0.61, 15, -, -
AGRITECH, EQ, 04-Dec-2019, 44.40, 44.35, 44.90, 43.20, 43.25, 43.45, 43.63, 4032,
1.76, 103, 3128, 77.58
AGROPHOS, EQ, 04-Dec-2019, 135.20, 135.80, 136.45, 135.75, 136.30, 136.20, 136.17,
671236, 914.04, 6758, 252689, 37.65
AHIMSA, SM, 04-Dec-2019, 31.50, 31.60, 31.60, 31.60, 31.60, 31.60, 31.60, 12000,
3.79, 1, 12000, 100.00
AHLADA, SM, 04-Dec-2019, 55.00, 54.45, 54.45, 54.45, 54.45, 54.45, 54.45, 1000,
0.54, 1, 1000, 100.00
AHLEAST, EQ, 04-Dec-2019, 178.40, 178.50, 185.05, 174.00, 179.50, 183.85, 182.26,
633, 1.15, 134, 534, 84.36
AHLUCONT, EQ, 04-Dec-2019, 275.30, 284.00, 284.00, 270.85, 273.00, 273.15, 277.00,
4835, 13.39, 383, 1307, 27.03
AHLWEST, EQ, 04-Dec-2019, 358.75, 350.10, 379.90, 350.10, 371.05, 370.50, 364.87,
3049, 11.12, 314, 990, 32.47
AIAENG, EQ, 04-Dec-2019, 1655.95, 1647.55, 1654.90, 1623.00, 1654.70, 1646.80,
1643.26, 18861, 309.94, 2507, 10255, 54.37
AIONJSW, EQ, 04-Dec-2019, 9.95, 9.95, 10.00, 9.85, 9.95, 9.95, 9.96, 50657, 5.04,
82, 47717, 94.20
AIRAN, EQ, 04-Dec-2019, 10.70, 11.10, 11.10, 10.30, 10.80, 10.50, 10.57, 11088,
1.17, 61, 10221, 92.18
AJANTPHARM, EQ, 04-Dec-2019, 982.65, 978.40, 989.90, 978.40, 979.00, 980.85,
982.05, 78131, 767.28, 3015, 56224, 71.96
AJMERA, EQ, 04-Dec-2019, 119.95, 119.80, 124.90, 118.10, 124.05, 122.90, 121.71,
70311, 85.58, 1449, 28725, 40.85
AJOONI, SM, 04-Dec-2019, 8.40, 8.60, 8.60, 8.60, 8.60, 8.60, 8.60, 4000, 0.34, 1,
4000, 100.00
AKASH, EQ, 04-Dec-2019, 62.00, 62.00, 62.50, 62.00, 62.50, 62.50, 62.41, 197, 0.12,
2, 197, 100.00
AKG, SM, 04-Dec-2019, 31.20, 31.50, 31.50, 31.50, 31.50, 31.50, 31.50, 8000, 2.52,
2, 8000, 100.00
AKSHARCHEM, EQ, 04-Dec-2019, 194.55, 190.10, 205.95, 187.55, 194.00, 199.00,
198.15, 5202, 10.31, 257, 2392, 45.98
AKSHOPTFBR, EQ, 04-Dec-2019, 6.95, 6.75, 6.95, 6.70, 6.90, 6.85, 6.84, 171346,
11.72, 352, 120732, 70.46
AKZOINDIA, EQ, 04-Dec-2019, 1930.35, 1920.95, 2028.65, 1920.95, 2005.05, 1999.30,
1984.31, 37831, 750.69, 5652, 24527, 64.83
ALANKIT, EQ, 04-Dec-2019, 11.95, 12.35, 12.35, 11.55, 12.00, 12.00, 11.98, 22359,
2.68, 199, 17973, 80.38
ALBERTDAVD, EQ, 04-Dec-2019, 401.15, 400.55, 414.70, 400.00, 403.00, 405.20,
404.40, 5605, 22.67, 351, 4080, 72.79
ALBK, EQ, 04-Dec-2019, 22.75, 22.30, 23.30, 22.30, 23.05, 23.05, 22.93, 1713085,
392.83, 4615, 627274, 36.62
ALCHEM, BE, 04-Dec-2019, 0.80, 0.80, 0.85, 0.75, 0.75, 0.75, 0.77, 19148, 0.15, 31,
-, -
ALEMBICLTD, EQ, 04-Dec-2019, 53.55, 53.55, 56.40, 52.35, 53.50, 53.50, 54.38,
299094, 162.66, 5053, 85648, 28.64
ALICON, EQ, 04-Dec-2019, 383.10, 385.00, 385.00, 377.25, 385.00, 380.85, 380.50,
1010, 3.84, 163, 702, 69.50
ALKALI, EQ, 04-Dec-2019, 39.60, 39.60, 40.00, 38.55, 38.75, 39.00, 39.28, 4509,
1.77, 108, 3354, 74.38
ALKEM, EQ, 04-Dec-2019, 2041.80, 2056.70, 2077.00, 2041.50, 2063.00, 2060.45,
2061.24, 13904, 286.59, 3363, 6677, 48.02
ALKYLAMINE, EQ, 04-Dec-2019, 1055.15, 1069.95, 1070.00, 1053.95, 1065.00, 1064.10,
1059.24, 2904, 30.76, 219, 2326, 80.10
ALLCARGO, EQ, 04-Dec-2019, 92.15, 92.95, 96.90, 92.40, 94.00, 94.25, 94.15, 358034,
337.09, 6163, 110620, 30.90
ALLSEC, EQ, 04-Dec-2019, 275.50, 281.00, 281.00, 272.10, 272.15, 272.15, 276.28,
515, 1.42, 211, 69, 13.40
ALMONDZ, EQ, 04-Dec-2019, 9.25, 8.85, 9.65, 8.85, 9.15, 9.20, 9.10, 145, 0.01, 11,
72, 49.66
ALOKTEXT, EQ, 04-Dec-2019, 3.30, 3.45, 3.45, 3.15, 3.45, 3.45, 3.39, 14535887,
493.10, 4289, 10685487, 73.51
ALPA, EQ, 04-Dec-2019, 15.35, 15.20, 15.35, 15.15, 15.30, 15.25, 15.23, 6095, 0.93,
46, 4915, 80.64
ALPHAGEO, EQ, 04-Dec-2019, 176.70, 180.00, 180.00, 168.30, 172.00, 172.45, 172.51,
7945, 13.71, 462, 4655, 58.59
ALPSINDUS, BE, 04-Dec-2019, 1.30, 1.35, 1.35, 1.35, 1.35, 1.35, 1.35, 4494, 0.06,
8, -, -
AMARAJABAT, EQ, 04-Dec-2019, 748.05, 749.10, 759.00, 738.45, 743.10, 744.50,
748.57, 648693, 4855.95, 19494, 254797, 39.28
AMBER, EQ, 04-Dec-2019, 1034.15, 1030.00, 1100.00, 1024.95, 1066.00, 1070.40,
1069.41, 56487, 604.08, 5235, 18315, 32.42
AMBIKCO, EQ, 04-Dec-2019, 863.70, 870.00, 875.55, 858.00, 860.00, 859.45, 860.83,
2636, 22.69, 254, 2252, 85.43
AMBUJACEM, EQ, 04-Dec-2019, 202.05, 201.15, 206.00, 200.80, 205.50, 205.45, 203.97,
4612402, 9408.08, 16165, 3127231, 67.80
AMDIND, EQ, 04-Dec-2019, 16.20, 16.00, 16.45, 15.60, 15.75, 15.80, 16.10, 3951,
0.64, 37, 3422, 86.61
AMJLAND, EQ, 04-Dec-2019, 19.20, 18.70, 19.75, 18.70, 19.75, 18.75, 18.97, 9509,
1.80, 38, 7218, 75.91
AMRUTANJAN, EQ, 04-Dec-2019, 464.60, 469.95, 470.00, 454.85, 464.50, 464.95,
463.09, 20686, 95.79, 1616, 4142, 20.02
ANANTRAJ, EQ, 04-Dec-2019, 33.70, 33.65, 34.65, 33.40, 34.00, 34.00, 34.06, 135647,
46.21, 846, 63115, 46.53
ANDHRABANK, EQ, 04-Dec-2019, 18.30, 18.30, 18.60, 18.10, 18.45, 18.40, 18.36,
894665, 164.28, 2115, 364277, 40.72
ANDHRACEMT, BE, 04-Dec-2019, 2.30, 2.30, 2.35, 2.20, 2.30, 2.30, 2.27, 17523, 0.40,
49, -, -
ANDHRSUGAR, EQ, 04-Dec-2019, 289.70, 289.95, 297.20, 288.10, 292.60, 294.05,
292.83, 32997, 96.63, 1435, 19115, 57.93
ANIKINDS, BE, 04-Dec-2019, 8.85, 8.85, 9.25, 8.55, 9.15, 9.10, 9.14, 2483, 0.23,
24, -, -
ANKITMETAL, BE, 04-Dec-2019, 1.00, 0.95, 0.95, 0.95, 0.95, 0.95, 0.95, 31493, 0.30,
54, -, -
ANSALAPI, EQ, 04-Dec-2019, 4.90, 4.90, 4.90, 4.70, 4.85, 4.75, 4.77, 16075, 0.77,
53, 14392, 89.53
ANSALHSG, BE, 04-Dec-2019, 5.50, 5.50, 5.60, 5.30, 5.60, 5.45, 5.39, 20373, 1.10,
84, -, -
ANTGRAPHIC, BE, 04-Dec-2019, 0.60, 0.55, 0.60, 0.55, 0.60, 0.60, 0.59, 64582, 0.38,
30, -, -
ANUP, EQ, 04-Dec-2019, 439.90, 427.00, 442.00, 424.55, 440.95, 440.20, 431.76,
18964, 81.88, 1362, 12954, 68.31
APARINDS, EQ, 04-Dec-2019, 449.00, 446.65, 447.55, 440.20, 445.00, 443.50, 443.04,
5233, 23.18, 551, 2977, 56.89
APCL, EQ, 04-Dec-2019, 146.05, 146.05, 147.90, 144.05, 145.10, 146.05, 145.36,
1041, 1.51, 33, 816, 78.39
APCOTEXIND, EQ, 04-Dec-2019, 162.30, 163.30, 167.95, 161.55, 162.20, 163.35,
163.96, 16189, 26.54, 744, 5943, 36.71
APEX, EQ, 04-Dec-2019, 301.90, 300.00, 304.65, 294.25, 297.20, 297.90, 299.13,
83918, 251.02, 3138, 26395, 31.45
APLAPOLLO, EQ, 04-Dec-2019, 1555.45, 1545.00, 1582.90, 1531.25, 1565.00, 1572.90,
1556.74, 10929, 170.14, 949, 6109, 55.90
APLLTD, EQ, 04-Dec-2019, 560.25, 564.00, 565.00, 558.05, 558.50, 559.75, 562.56,
60942, 342.84, 1549, 43215, 70.91
APOLLO, EQ, 04-Dec-2019, 69.65, 70.50, 70.80, 68.05, 70.50, 69.65, 69.12, 26989,
18.66, 667, 14053, 52.07
APOLLOHOSP, EQ, 04-Dec-2019, 1404.40, 1404.00, 1478.55, 1401.05, 1476.00, 1470.25,
1454.53, 1204381, 17518.06, 45526, 424578, 35.25
APOLLOPIPE, EQ, 04-Dec-2019, 340.00, 340.00, 348.00, 335.00, 342.10, 345.20,
341.86, 5342, 18.26, 931, 2456, 45.98
APOLLOTYRE, EQ, 04-Dec-2019, 166.30, 166.00, 170.60, 165.15, 170.10, 170.10,
168.61, 1462104, 2465.29, 15592, 424539, 29.04
APOLSINHOT, EQ, 04-Dec-2019, 646.15, 665.00, 665.00, 642.00, 656.00, 656.00,
649.98, 435, 2.83, 37, 354, 81.38
APTECHT, EQ, 04-Dec-2019, 154.65, 154.50, 160.00, 152.90, 156.55, 157.25, 155.78,
115966, 180.66, 2375, 32060, 27.65
ARCHIDPLY, EQ, 04-Dec-2019, 26.15, 26.00, 27.40, 25.30, 26.55, 26.45, 26.17, 5445,
1.43, 104, 4106, 75.41
ARCHIES, BE, 04-Dec-2019, 21.60, 22.40, 22.65, 22.00, 22.65, 22.65, 22.49, 40856,
9.19, 189, -, -
ARCOTECH, BE, 04-Dec-2019, 2.35, 2.25, 2.25, 2.25, 2.25, 2.25, 2.25, 5961, 0.13,
24, -, -
ARIES, EQ, 04-Dec-2019, 63.95, 63.75, 64.70, 63.25, 63.75, 64.05, 64.05, 9003,
5.77, 243, 6125, 68.03
ARIHANT, EQ, 04-Dec-2019, 21.95, 21.10, 22.65, 21.00, 21.00, 21.20, 21.31, 593,
0.13, 31, 429, 72.34
ARIHANTSUP, BE, 04-Dec-2019, 24.10, 24.00, 25.30, 24.00, 25.30, 25.30, 24.21,
23860, 5.78, 51, -, -
ARMANFIN, EQ, 04-Dec-2019, 562.50, 594.00, 594.80, 563.30, 589.95, 588.00, 579.05,
4256, 24.64, 391, 2445, 57.45
AROGRANITE, EQ, 04-Dec-2019, 37.80, 37.00, 40.00, 36.60, 39.60, 39.20, 38.01, 7678,
2.92, 129, 4892, 63.71
ARROWGREEN, EQ, 04-Dec-2019, 51.25, 52.40, 52.55, 51.15, 51.80, 51.25, 52.03, 1818,
0.95, 75, 1513, 83.22
ARROWTEX, EQ, 04-Dec-2019, 9.35, 9.40, 9.45, 9.10, 9.40, 9.40, 9.26, 10512, 0.97,
39, 8725, 83.00
ARSHIYA, EQ, 04-Dec-2019, 15.80, 15.40, 16.25, 15.10, 16.00, 15.50, 15.62, 31278,
4.89, 126, 18943, 60.56
ARSSINFRA, EQ, 04-Dec-2019, 24.05, 24.05, 24.40, 23.00, 23.50, 23.15, 23.45, 8255,
1.94, 81, 5627, 68.16
ARVIND, EQ, 04-Dec-2019, 40.25, 40.25, 40.30, 38.60, 38.90, 39.20, 39.16, 3037872,
1189.54, 11820, 1786860, 58.82
ARVINDFASN, EQ, 04-Dec-2019, 330.25, 331.00, 333.55, 313.00, 318.80, 318.20,
316.86, 99298, 314.63, 3280, 68115, 68.60
ARVSMART, EQ, 04-Dec-2019, 88.35, 87.00, 87.50, 85.55, 87.00, 86.75, 86.46, 4919,
4.25, 279, 2961, 60.20
ASAHIINDIA, EQ, 04-Dec-2019, 205.40, 204.65, 205.15, 204.10, 205.00, 204.90,
204.91, 5498, 11.27, 128, 4767, 86.70
ASAHISONG, EQ, 04-Dec-2019, 134.85, 132.95, 139.80, 132.95, 138.90, 135.80, 135.93,
4596, 6.25, 387, 1453, 31.61
ASAL, EQ, 04-Dec-2019, 31.25, 31.15, 32.25, 31.15, 32.25, 32.00, 31.83, 1336, 0.43,
23, 1283, 96.03
ASHAPURMIN, BE, 04-Dec-2019, 27.85, 28.80, 28.95, 26.50, 27.20, 26.80, 27.17,
15355, 4.17, 92, -, -
ASHIANA, EQ, 04-Dec-2019, 90.25, 91.35, 91.80, 89.00, 90.40, 90.25, 90.56, 25378,
22.98, 495, 15749, 62.06
ASHIMASYN, EQ, 04-Dec-2019, 6.60, 6.60, 6.85, 6.40, 6.45, 6.50, 6.54, 28593, 1.87,
106, 22119, 77.36
ASHOKA, EQ, 04-Dec-2019, 92.70, 91.90, 93.60, 91.20, 93.60, 93.35, 92.77, 332451,
308.41, 3188, 140971, 42.40
ASHOKLEY, EQ, 04-Dec-2019, 77.70, 77.45, 77.90, 75.85, 77.40, 77.55, 76.93,
15559207, 11969.87, 55512, 2470191, 15.88
ASIANHOTNR, EQ, 04-Dec-2019, 102.35, 106.75, 106.75, 99.10, 103.00, 103.00, 101.25,
462, 0.47, 141, 119, 25.76
ASIANPAINT, EQ, 04-Dec-2019, 1736.45, 1731.20, 1734.40, 1710.25, 1721.95, 1720.30,
1721.44, 853421, 14691.12, 51830, 427847, 50.13
ASIANTILES, EQ, 04-Dec-2019, 246.90, 245.00, 246.50, 240.40, 240.45, 242.65,
243.07, 26252, 63.81, 2587, 10496, 39.98
ASPINWALL, EQ, 04-Dec-2019, 140.00, 145.25, 145.25, 140.00, 144.40, 144.40, 142.60,
2461, 3.51, 94, 2174, 88.34
ASTEC, EQ, 04-Dec-2019, 380.20, 380.00, 383.45, 375.10, 380.05, 380.60, 380.03,
4666, 17.73, 179, 3560, 76.30
ASTERDM, EQ, 04-Dec-2019, 155.40, 154.00, 157.35, 151.50, 154.85, 155.10, 154.38,
61860, 95.50, 3506, 32279, 52.18
ASTRAL, EQ, 04-Dec-2019, 1129.60, 1125.00, 1177.00, 1124.50, 1169.00, 1169.90,
1164.85, 212095, 2470.60, 11571, 123687, 58.32
ASTRAMICRO, EQ, 04-Dec-2019, 89.60, 89.00, 90.00, 87.10, 88.00, 88.65, 88.37,
58832, 51.99, 799, 26009, 44.21
ASTRAZEN, EQ, 04-Dec-2019, 2790.75, 2800.00, 2833.35, 2725.00, 2733.00, 2745.05,
2772.07, 50077, 1388.17, 5052, 30465, 60.84
ASTRON, EQ, 04-Dec-2019, 39.15, 38.50, 39.85, 38.35, 39.25, 39.65, 39.05, 68799,
26.87, 382, 43206, 62.80
ATFL, EQ, 04-Dec-2019, 625.95, 618.00, 628.00, 617.95, 625.00, 624.65, 623.46,
9977, 62.20, 435, 8204, 82.23
ATLANTA, BE, 04-Dec-2019, 6.55, 6.60, 6.80, 6.25, 6.60, 6.40, 6.29, 16516, 1.04,
119, -, -
ATLASCYCLE, BE, 04-Dec-2019, 50.10, 50.00, 51.75, 50.00, 50.80, 50.80, 50.35, 125,
0.06, 9, -, -
ATUL, EQ, 04-Dec-2019, 4030.30, 4020.00, 4080.00, 3980.00, 4058.00, 4053.55,
4022.99, 6507, 261.78, 1988, 4265, 65.54
ATULAUTO, EQ, 04-Dec-2019, 252.15, 250.60, 250.75, 243.00, 248.50, 245.95, 246.04,
21927, 53.95, 1097, 9930, 45.29
AUBANK, EQ, 04-Dec-2019, 810.80, 812.05, 818.85, 801.30, 815.00, 812.45, 805.91,
266053, 2144.16, 20532, 176985, 66.52
AURIONPRO, EQ, 04-Dec-2019, 65.40, 65.10, 65.10, 63.00, 64.00, 63.80, 64.04, 7683,
4.92, 189, 7116, 92.62
AUROPHARMA, EQ, 04-Dec-2019, 445.55, 441.00, 454.65, 440.45, 452.70, 452.85,
449.74, 1866983, 8396.53, 31801, 416854, 22.33
AUSOMENT, EQ, 04-Dec-2019, 36.95, 38.20, 38.20, 35.25, 35.25, 35.50, 36.11, 357,
0.13, 18, 245, 68.63
AUTOAXLES, EQ, 04-Dec-2019, 792.45, 792.45, 817.95, 790.55, 812.95, 810.05, 803.83,
5825, 46.82, 703, 3148, 54.04
AUTOIND, EQ, 04-Dec-2019, 28.50, 28.40, 28.40, 27.10, 27.10, 27.20, 27.27, 19804,
5.40, 275, 14730, 74.38
AUTOLITIND, EQ, 04-Dec-2019, 22.65, 22.00, 23.00, 22.00, 23.00, 23.00, 22.89, 1047,
0.24, 31, 1037, 99.04
AVADHSUGAR, EQ, 04-Dec-2019, 220.70, 221.50, 232.70, 218.75, 232.65, 229.80,
225.77, 131954, 297.91, 5081, 32163, 24.37
AVANTIFEED, EQ, 04-Dec-2019, 514.45, 514.90, 522.85, 510.95, 511.60, 513.65,
517.08, 418959, 2166.37, 14403, 121608, 29.03
AVTNPL, EQ, 04-Dec-2019, 28.50, 28.60, 29.10, 28.50, 29.10, 29.00, 28.90, 18228,
5.27, 170, 12137, 66.58
AXISBANK, EQ, 04-Dec-2019, 733.40, 732.85, 747.00, 729.30, 739.80, 739.85, 737.86,
8016237, 59148.39, 133962, 2427737, 30.29
AXISCADES, EQ, 04-Dec-2019, 62.80, 63.80, 66.50, 60.80, 62.00, 61.90, 62.24, 76630,
47.69, 967, 47054, 61.40
AXISGOLD, EQ, 04-Dec-2019, 3334.60, 3341.00, 3400.00, 3341.00, 3360.00, 3370.40,
3376.04, 519, 17.52, 93, 239, 46.05
AXISNIFTY, EQ, 04-Dec-2019, 1241.92, 1230.00, 1247.14, 1227.84, 1246.11, 1246.24,
1234.43, 131, 1.62, 20, 88, 67.18
AYMSYNTEX, EQ, 04-Dec-2019, 31.20, 31.20, 33.30, 30.70, 30.80, 30.85, 31.16, 1334,
0.42, 23, 1300, 97.45
BAGFILMS, BE, 04-Dec-2019, 2.00, 2.10, 2.10, 1.90, 2.05, 2.00, 2.01, 81269, 1.63,
84, -, -
BAJAJ-AUTO, EQ, 04-Dec-2019, 3259.75, 3259.75, 3278.00, 3228.00, 3250.00, 3251.15,
3251.36, 458892, 14920.25, 25795, 103290, 22.51
BAJAJCON, EQ, 04-Dec-2019, 241.70, 241.70, 243.90, 238.05, 239.00, 238.95, 240.64,
70167, 168.85, 2186, 51561, 73.48
BAJAJELEC, EQ, 04-Dec-2019, 324.25, 323.95, 326.20, 322.15, 322.75, 323.50, 324.12,
48089, 155.87, 1538, 24669, 51.30
BAJAJFINSV, EQ, 04-Dec-2019, 9089.75, 9068.90, 9088.00, 8955.05, 8993.00, 9030.25,
9008.40, 216459, 19499.48, 22715, 72331, 33.42
BAJAJHIND, EQ, 04-Dec-2019, 6.25, 6.20, 6.35, 6.15, 6.25, 6.25, 6.26, 1686135,
105.51, 3116, 851453, 50.50
BAJAJHLDNG, EQ, 04-Dec-2019, 3484.10, 3460.05, 3489.50, 3452.60, 3462.90, 3461.55,
3467.66, 9131, 316.63, 1839, 6427, 70.39
BAJFINANCE, EQ, 04-Dec-2019, 3964.55, 3958.00, 4004.10, 3935.00, 3990.15, 3990.85,
3971.90, 1430830, 56831.08, 76072, 394462, 27.57
BALAJITELE, EQ, 04-Dec-2019, 53.30, 53.45, 55.40, 53.45, 53.70, 54.00, 54.36,
30482, 16.57, 457, 13823, 45.35
BALAMINES, EQ, 04-Dec-2019, 350.00, 351.15, 351.15, 333.10, 337.50, 335.90, 338.91,
26801, 90.83, 1405, 17421, 65.00
BALAXI, EQ, 04-Dec-2019, 71.30, 67.75, 74.85, 67.75, 74.00, 74.70, 72.37, 785,
0.57, 40, 741, 94.39
BALKRISHNA, BE, 04-Dec-2019, 16.10, 16.10, 16.30, 15.40, 16.10, 16.10, 15.78, 3883,
0.61, 27, -, -
BALKRISIND, EQ, 04-Dec-2019, 917.50, 910.00, 930.45, 905.00, 928.90, 923.05,
917.77, 682985, 6268.24, 29644, 264647, 38.75
BALLARPUR, EQ, 04-Dec-2019, 0.65, 0.70, 0.70, 0.65, 0.70, 0.70, 0.69, 2985771,
20.66, 393, 2401855, 80.44
BALMLAWRIE, EQ, 04-Dec-2019, 192.35, 192.55, 193.50, 190.50, 191.70, 191.65,
192.28, 88378, 169.93, 1765, 60093, 68.00
BALPHARMA, EQ, 04-Dec-2019, 39.30, 39.00, 39.70, 39.00, 39.30, 39.30, 39.37, 1970,
0.78, 70, 1405, 71.32
BALRAMCHIN, EQ, 04-Dec-2019, 155.15, 153.80, 161.50, 153.80, 161.20, 160.35,
158.67, 1497306, 2375.72, 13320, 704685, 47.06
BANARBEADS, EQ, 04-Dec-2019, 29.45, 29.00, 30.90, 28.55, 29.85, 29.90, 29.56, 1344,
0.40, 32, 694, 51.64
BANARISUG, EQ, 04-Dec-2019, 1149.75, 1135.15, 1160.00, 1135.10, 1155.00, 1153.00,
1151.98, 347, 4.00, 172, 102, 29.39
BANCOINDIA, EQ, 04-Dec-2019, 95.25, 95.00, 95.55, 93.50, 94.50, 93.95, 94.67,
102520, 97.06, 2060, 84087, 82.02
BANDHANBNK, EQ, 04-Dec-2019, 578.40, 577.90, 579.70, 566.40, 569.90, 569.80,
572.63, 1174476, 6725.41, 56418, 724493, 61.69
BANG, EQ, 04-Dec-2019, 16.50, 16.65, 18.00, 16.50, 17.90, 17.55, 17.42, 2348, 0.41,
166, 1828, 77.85
BANKBARODA, EQ, 04-Dec-2019, 101.10, 101.00, 104.00, 100.05, 103.90, 103.75,
102.58, 25535652, 26193.55, 62457, 2084835, 8.16
BANKBEES, EQ, 04-Dec-2019, 3221.66, 3215.00, 3269.00, 3200.16, 3265.00, 3259.77,
3239.66, 5108, 165.48, 1132, 2447, 47.91
BANKINDIA, EQ, 04-Dec-2019, 71.40, 70.75, 72.50, 70.05, 71.95, 72.20, 71.86,
3921450, 2817.81, 13030, 509920, 13.00
BANSWRAS, EQ, 04-Dec-2019, 88.90, 89.00, 90.05, 88.95, 89.00, 89.00, 89.12, 18101,
16.13, 274, 15839, 87.50
BARTRONICS, BE, 04-Dec-2019, 1.70, 1.75, 1.75, 1.65, 1.75, 1.65, 1.67, 7787, 0.13,
16, -, -
BASF, EQ, 04-Dec-2019, 983.80, 983.40, 1005.00, 980.00, 1000.00, 999.80, 993.99,
12141, 120.68, 1051, 8707, 71.72
BASML, EQ, 04-Dec-2019, 121.60, 122.65, 124.00, 121.00, 124.00, 121.15, 121.11,
207, 0.25, 12, 204, 98.55
BATAINDIA, EQ, 04-Dec-2019, 1678.35, 1678.35, 1696.30, 1666.10, 1674.05, 1676.55,
1680.46, 828546, 13923.37, 34032, 146431, 17.67
BAYERCROP, EQ, 04-Dec-2019, 3679.05, 3622.00, 3734.25, 3622.00, 3715.00, 3699.70,
3696.75, 5680, 209.98, 1428, 4514, 79.47
BBL, EQ, 04-Dec-2019, 810.80, 829.00, 829.00, 806.60, 820.00, 819.75, 818.45, 3420,
27.99, 525, 1711, 50.03
BBTC, EQ, 04-Dec-2019, 1092.90, 1092.70, 1101.00, 1077.00, 1083.85, 1087.10,
1087.84, 54240, 590.05, 3998, 14810, 27.30
BCG, EQ, 04-Dec-2019, 4.80, 5.00, 5.00, 5.00, 5.00, 5.00, 5.00, 138827, 6.94, 68,
138827, 100.00
BCONCEPTS, SM, 04-Dec-2019, 25.25, 25.50, 25.50, 25.50, 25.50, 25.50, 25.50, 3000,
0.77, 1, 3000, 100.00
BCP, EQ, 04-Dec-2019, 9.80, 9.95, 9.95, 9.75, 9.95, 9.90, 9.90, 24436, 2.42, 23,
24436, 100.00
BDL, EQ, 04-Dec-2019, 325.00, 322.50, 323.65, 316.00, 318.65, 318.95, 320.08,
50552, 161.81, 2821, 23768, 47.02
BEARDSELL, EQ, 04-Dec-2019, 8.90, 8.90, 9.20, 8.05, 8.50, 8.45, 8.43, 7167, 0.60,
96, 6346, 88.54
BEDMUTHA, EQ, 04-Dec-2019, 17.80, 16.30, 17.80, 16.20, 16.95, 16.80, 17.19, 26063,
4.48, 144, 22088, 84.75
BEL, EQ, 04-Dec-2019, 101.00, 101.20, 101.80, 100.10, 101.40, 101.25, 100.91,
6137116, 6192.90, 15007, 2823772, 46.01
BEML, EQ, 04-Dec-2019, 1024.65, 1015.00, 1029.95, 1010.10, 1011.05, 1016.95,
1017.95, 390905, 3979.24, 13866, 40033, 10.24
BEPL, EQ, 04-Dec-2019, 44.55, 44.00, 45.45, 43.50, 44.25, 44.75, 44.57, 356281,
158.79, 2676, 150497, 42.24
BERGEPAINT, EQ, 04-Dec-2019, 500.45, 494.90, 500.75, 492.55, 497.00, 497.20,
496.50, 1341115, 6658.64, 18558, 706676, 52.69
BFINVEST, EQ, 04-Dec-2019, 325.00, 323.80, 329.00, 321.80, 323.50, 324.95, 324.98,
61277, 199.14, 4496, 18093, 29.53
BFUTILITIE, EQ, 04-Dec-2019, 264.90, 265.00, 269.80, 261.10, 263.70, 264.35,
264.77, 116760, 309.15, 7336, 32544, 27.87
BGLOBAL, BE, 04-Dec-2019, 1.90, 1.85, 1.95, 1.85, 1.85, 1.85, 1.85, 4128, 0.08, 15,
-, -
BGRENERGY, EQ, 04-Dec-2019, 29.90, 29.90, 31.40, 28.75, 29.50, 29.60, 29.97,
203726, 61.06, 2425, 37169, 18.24
BHAGERIA, EQ, 04-Dec-2019, 95.30, 95.05, 96.00, 94.20, 94.65, 95.35, 95.16, 8927,
8.50, 375, 4584, 51.35
BHAGYANGR, EQ, 04-Dec-2019, 17.30, 16.70, 18.15, 16.70, 18.00, 18.00, 17.89, 3242,
0.58, 43, 2416, 74.52
BHAGYAPROP, EQ, 04-Dec-2019, 18.55, 20.90, 20.90, 18.60, 18.60, 18.60, 19.38, 1563,
0.30, 14, 1000, 63.98
BHANDARI, EQ, 04-Dec-2019, 1.10, 1.10, 1.20, 1.10, 1.20, 1.15, 1.15, 108637, 1.24,
43, 97426, 89.68
BHARATFORG, EQ, 04-Dec-2019, 448.40, 442.00, 451.85, 430.70, 444.55, 444.80,
444.13, 2492408, 11069.49, 39528, 690838, 27.72
BHARATGEAR, EQ, 04-Dec-2019, 66.40, 67.75, 67.75, 64.55, 66.00, 66.10, 66.27,
15848, 10.50, 501, 8929, 56.34
BHARATRAS, EQ, 04-Dec-2019, 5961.70, 5946.25, 5950.00, 5801.00, 5900.10, 5903.35,
5894.31, 3413, 201.17, 461, 2328, 68.21
BHARATWIRE, EQ, 04-Dec-2019, 28.85, 28.85, 28.90, 28.05, 28.05, 28.15, 28.54, 2420,
0.69, 36, 1439, 59.46
BHARTIARTL, EQ, 04-Dec-2019, 459.10, 460.85, 464.80, 454.70, 460.80, 461.40,
460.21, 16541195, 76124.88, 165487, 5932359, 35.86
BHEL, EQ, 04-Dec-2019, 50.00, 49.60, 50.50, 48.80, 49.90, 49.95, 49.75, 18410247,
9158.98, 33342, 7051400, 38.30
BIGBLOC, EQ, 04-Dec-2019, 37.25, 37.20, 38.00, 36.15, 37.00, 37.00, 37.11, 2374,
0.88, 31, 1281, 53.96
BIL, EQ, 04-Dec-2019, 164.00, 156.15, 164.00, 155.80, 164.00, 163.40, 158.70, 1427,
2.26, 79, 731, 51.23
BILENERGY, BE, 04-Dec-2019, 1.30, 1.30, 1.35, 1.25, 1.35, 1.30, 1.30, 315313, 4.09,
184, -, -
BINDALAGRO, EQ, 04-Dec-2019, 9.65, 9.55, 9.75, 9.40, 9.75, 9.55, 9.59, 11862, 1.14,
102, 8953, 75.48
BIOCON, EQ, 04-Dec-2019, 285.70, 284.00, 289.00, 281.15, 287.95, 287.20, 286.21,
3777498, 10811.65, 32156, 797205, 21.10
BIOFILCHEM, EQ, 04-Dec-2019, 9.30, 9.75, 9.75, 9.75, 9.75, 9.75, 9.75, 6927, 0.68,
37, 6817, 98.41
BIRLACABLE, EQ, 04-Dec-2019, 62.10, 60.60, 63.65, 60.00, 62.75, 62.50, 61.48,
85202, 52.38, 1271, 26733, 31.38
BIRLACORPN, EQ, 04-Dec-2019, 648.40, 648.40, 653.00, 641.25, 643.85, 644.35,
647.86, 33717, 218.44, 3332, 20672, 61.31
BIRLAMONEY, EQ, 04-Dec-2019, 34.65, 34.50, 35.45, 34.45, 34.90, 35.00, 35.02,
63206, 22.14, 892, 23771, 37.61
BKMINDST, EQ, 04-Dec-2019, 0.75, 0.80, 0.80, 0.80, 0.80, 0.80, 0.80, 45779, 0.37,
72, 45779, 100.00
BLBLIMITED, EQ, 04-Dec-2019, 3.40, 3.55, 3.55, 3.35, 3.35, 3.35, 3.44, 1752, 0.06,
14, 1445, 82.48
BLISSGVS, EQ, 04-Dec-2019, 143.25, 143.35, 143.90, 138.20, 142.35, 142.10, 140.99,
360399, 508.12, 2101, 182191, 50.55
BLKASHYAP, EQ, 04-Dec-2019, 10.10, 9.80, 10.20, 9.80, 10.00, 10.00, 10.05, 9229,
0.93, 34, 8889, 96.32
BLS, EQ, 04-Dec-2019, 70.15, 70.20, 71.50, 64.00, 65.15, 65.35, 67.15, 119388,
80.17, 1803, 85688, 71.77
BLUEBLENDS, BE, 04-Dec-2019, 0.90, 0.95, 0.95, 0.95, 0.95, 0.95, 0.95, 6610, 0.06,
9, -, -
BLUECOAST, BE, 04-Dec-2019, 2.60, 2.70, 2.70, 2.70, 2.70, 2.70, 2.70, 100, 0.00, 1,
-, -
BLUEDART, EQ, 04-Dec-2019, 2070.10, 2077.00, 2429.50, 2077.00, 2416.25, 2301.40,
2209.86, 35835, 791.90, 4840, 17422, 48.62
BLUESTARCO, EQ, 04-Dec-2019, 795.25, 799.00, 808.00, 790.30, 800.30, 804.05,
799.87, 26844, 214.72, 3014, 14862, 55.36
BODALCHEM, EQ, 04-Dec-2019, 63.30, 63.30, 63.80, 62.80, 63.20, 63.20, 63.40, 59616,
37.80, 548, 51245, 85.96
BOMDYEING, EQ, 04-Dec-2019, 78.70, 78.00, 78.95, 76.65, 78.35, 78.40, 78.00,
1002121, 781.69, 6460, 263587, 26.30
BOROSIL, EQ, 04-Dec-2019, 175.80, 174.85, 177.35, 171.25, 172.75, 174.20, 174.79,
32652, 57.07, 1796, 9958, 30.50
BOSCHLTD, EQ, 04-Dec-2019, 15657.60, 15580.00, 15812.20, 15526.55, 15621.20,
15650.00, 15683.76, 8551, 1341.12, 3602, 2998, 35.06
BPCL, EQ, 04-Dec-2019, 494.50, 494.00, 504.25, 492.20, 500.00, 501.20, 499.26,
4285438, 21395.53, 51779, 981908, 22.91
BPL, EQ, 04-Dec-2019, 17.90, 17.60, 18.45, 17.50, 18.15, 18.05, 18.04, 62253,
11.23, 494, 24722, 39.71
BRFL, BZ, 04-Dec-2019, 4.35, 4.25, 4.55, 4.25, 4.45, 4.40, 4.46, 8166, 0.36, 26, -,
-
BRIGADE, EQ, 04-Dec-2019, 199.95, 200.00, 204.00, 197.50, 202.95, 202.95, 201.87,
55836, 112.72, 4443, 31375, 56.19
BRITANNIA, EQ, 04-Dec-2019, 3048.30, 3039.90, 3067.35, 3023.55, 3060.00, 3049.25,
3044.57, 263755, 8030.21, 18723, 117204, 44.44
BRITANNIA, N2, 04-Dec-2019, 31.57, 31.51, 31.78, 31.44, 31.51, 31.53, 31.51, 18169,
5.72, 103, 18045, 99.32
BRNL, EQ, 04-Dec-2019, 61.80, 61.00, 63.65, 60.85, 62.00, 61.80, 61.92, 13309,
8.24, 1033, 3060, 22.99
BROOKS, EQ, 04-Dec-2019, 29.10, 29.05, 29.10, 27.80, 28.30, 28.15, 28.33, 30530,
8.65, 318, 16935, 55.47
BSE, EQ, 04-Dec-2019, 500.35, 503.60, 511.80, 498.90, 506.00, 505.15, 504.56,
64837, 327.14, 3206, 33710, 51.99
BSELINFRA, BE, 04-Dec-2019, 1.05, 1.05, 1.05, 1.00, 1.05, 1.05, 1.02, 13108, 0.13,
18, -, -
BSHSL, SM, 04-Dec-2019, 113.75, 114.10, 114.10, 114.10, 114.10, 114.10, 114.10,
1200, 1.37, 1, 1200, 100.00
BSL, EQ, 04-Dec-2019, 26.90, 27.40, 27.40, 25.60, 25.60, 25.90, 26.10, 17518, 4.57,
132, 14930, 85.23
BSLGOLDETF, EQ, 04-Dec-2019, 3497.45, 3512.05, 3576.85, 3512.05, 3526.00, 3526.00,
3541.60, 41, 1.45, 28, 18, 43.90
BSLNIFTY, EQ, 04-Dec-2019, 131.05, 130.13, 131.20, 130.13, 130.25, 130.25, 130.54,
319, 0.42, 6, 175, 54.86
BSOFT, EQ, 04-Dec-2019, 67.60, 67.60, 68.95, 66.25, 68.95, 68.50, 67.94, 515235,
350.03, 10556, 367342, 71.30
BURNPUR, BE, 04-Dec-2019, 1.45, 1.50, 1.50, 1.45, 1.50, 1.50, 1.50, 28322, 0.42,
46, -, -
BUTTERFLY, EQ, 04-Dec-2019, 191.90, 194.50, 194.50, 189.55, 191.35, 191.10, 191.45,
16239, 31.09, 616, 7194, 44.30
BVCL, BE, 04-Dec-2019, 11.60, 12.10, 12.10, 11.50, 12.00, 12.00, 12.03, 1632, 0.20,
22, -, -
BYKE, EQ, 04-Dec-2019, 18.55, 17.55, 18.45, 17.50, 17.75, 17.80, 17.69, 29360,
5.19, 259, 22633, 77.09
CADILAHC, EQ, 04-Dec-2019, 260.25, 260.05, 264.10, 258.40, 262.70, 263.45, 261.49,
3372985, 8819.92, 21644, 1549567, 45.94
CALSOFT, BE, 04-Dec-2019, 15.75, 16.00, 16.35, 15.05, 16.25, 16.05, 15.52, 13836,
2.15, 52, -, -
CAMLINFINE, EQ, 04-Dec-2019, 57.50, 58.00, 58.00, 57.00, 57.00, 57.25, 57.29,
64617, 37.02, 996, 46487, 71.94
CANBK, EQ, 04-Dec-2019, 217.10, 217.50, 224.90, 216.25, 223.60, 224.05, 221.59,
7211833, 15980.64, 43058, 337708, 4.68
CANDC, BZ, 04-Dec-2019, 3.65, 3.50, 3.80, 3.50, 3.80, 3.80, 3.51, 52, 0.00, 2, -, -
CANFINHOME, EQ, 04-Dec-2019, 387.95, 389.75, 403.25, 386.05, 403.00, 400.55,
396.38, 250327, 992.25, 6178, 174949, 69.89
CANTABIL, EQ, 04-Dec-2019, 253.30, 252.05, 254.75, 249.00, 251.00, 250.30, 250.75,
23122, 57.98, 1783, 5440, 23.53
CAPACITE, EQ, 04-Dec-2019, 193.55, 191.00, 198.00, 185.00, 194.00, 193.55, 191.36,
75888, 145.22, 2659, 30387, 40.04
CAPLIPOINT, EQ, 04-Dec-2019, 310.55, 311.60, 318.00, 310.45, 316.60, 316.60,
315.46, 57766, 182.23, 2674, 24106, 41.73
CAPTRUST, BE, 04-Dec-2019, 77.00, 75.00, 77.00, 73.55, 77.00, 77.00, 75.04, 15780,
11.84, 15, -, -
CARBORUNIV, EQ, 04-Dec-2019, 329.85, 329.30, 329.30, 324.00, 326.50, 327.55,
326.11, 36437, 118.82, 698, 31132, 85.44
CAREERP, EQ, 04-Dec-2019, 114.40, 113.10, 115.00, 113.05, 115.00, 114.80, 114.53,
11806, 13.52, 134, 10465, 88.64
CARERATING, EQ, 04-Dec-2019, 478.30, 478.00, 481.20, 473.00, 478.80, 478.75,
475.71, 175411, 834.46, 3453, 152634, 87.02
CASTEXTECH, BE, 04-Dec-2019, 0.45, 0.45, 0.45, 0.40, 0.45, 0.45, 0.41, 15141, 0.06,
28, -, -
CASTROLIND, EQ, 04-Dec-2019, 135.70, 136.00, 138.05, 134.40, 136.85, 137.20,
136.94, 1362968, 1866.44, 7893, 748437, 54.91
CCHHL, BE, 04-Dec-2019, 3.20, 3.30, 3.35, 3.10, 3.20, 3.20, 3.17, 5179, 0.16, 31,
-, -
CCL, EQ, 04-Dec-2019, 200.00, 203.70, 203.70, 198.20, 198.80, 198.55, 199.55,
48032, 95.85, 1460, 32628, 67.93
CDSL, EQ, 04-Dec-2019, 225.70, 225.00, 228.00, 221.00, 223.00, 222.30, 224.51,
710859, 1595.92, 14166, 425132, 59.81
CEATLTD, EQ, 04-Dec-2019, 929.70, 927.90, 933.00, 910.00, 917.50, 919.60, 917.95,
101483, 931.56, 5328, 38220, 37.66
CEBBCO, EQ, 04-Dec-2019, 15.70, 16.05, 16.60, 15.55, 16.20, 15.95, 16.01, 99766,
15.97, 484, 42458, 42.56
CELEBRITY, EQ, 04-Dec-2019, 5.75, 6.00, 6.00, 5.50, 5.85, 5.60, 5.68, 12227, 0.69,
55, 10793, 88.27
CELESTIAL, BE, 04-Dec-2019, 3.15, 3.30, 3.30, 3.00, 3.25, 3.00, 3.04, 8317, 0.25,
36, -, -
CENTENKA, EQ, 04-Dec-2019, 180.65, 179.75, 180.45, 178.65, 179.00, 179.15, 179.41,
3593, 6.45, 191, 2261, 62.93
CENTEXT, EQ, 04-Dec-2019, 2.60, 2.60, 2.65, 2.50, 2.65, 2.60, 2.58, 83743, 2.16,
90, 39294, 46.92
CENTRALBK, EQ, 04-Dec-2019, 21.00, 20.50, 21.40, 20.50, 21.00, 21.00, 21.03,
663364, 139.51, 2171, 285432, 43.03
CENTRUM, EQ, 04-Dec-2019, 22.80, 22.65, 22.75, 21.50, 21.70, 21.95, 22.03, 89403,
19.69, 615, 49395, 55.25
CENTUM, EQ, 04-Dec-2019, 374.00, 376.00, 378.85, 371.10, 372.35, 372.35, 374.45,
122, 0.46, 39, 45, 36.89
CENTURYPLY, EQ, 04-Dec-2019, 173.40, 173.50, 174.80, 170.15, 171.10, 171.90,
172.17, 91084, 156.81, 2335, 47390, 52.03
CENTURYTEX, EQ, 04-Dec-2019, 471.95, 472.00, 478.00, 465.50, 473.00, 475.75,
472.68, 543538, 2569.21, 9781, 58223, 10.71
CERA, EQ, 04-Dec-2019, 2523.35, 2504.35, 2541.00, 2488.00, 2525.00, 2530.50,
2511.69, 1272, 31.95, 375, 716, 56.29
CEREBRAINT, EQ, 04-Dec-2019, 25.10, 25.35, 25.40, 24.60, 25.40, 25.20, 25.08,
43412, 10.89, 230, 25913, 59.69
CESC, EQ, 04-Dec-2019, 732.95, 734.00, 741.00, 726.50, 738.00, 738.35, 734.08,
403934, 2965.21, 10453, 134074, 33.19
CESCVENT, EQ, 04-Dec-2019, 302.25, 302.00, 302.00, 296.00, 296.00, 298.40, 298.30,
7323, 21.84, 490, 4616, 63.03
CGCL, EQ, 04-Dec-2019, 183.60, 181.00, 185.30, 178.85, 183.75, 183.35, 181.01,
374222, 677.38, 6935, 38650, 10.33
CGPOWER, EQ, 04-Dec-2019, 12.60, 12.10, 12.40, 12.00, 12.05, 12.05, 12.11, 1188244,
143.91, 2681, 835734, 70.33
CHALET, EQ, 04-Dec-2019, 354.20, 353.65, 358.45, 336.55, 354.20, 354.20, 341.76,
339565, 1160.49, 3734, 53233, 15.68
CHAMBLFERT, EQ, 04-Dec-2019, 146.95, 146.70, 148.55, 145.25, 146.90, 147.45,
146.71, 164005, 240.61, 4022, 89798, 54.75
CHEMBOND, EQ, 04-Dec-2019, 225.50, 229.40, 233.00, 215.05, 233.00, 229.55, 227.19,
1341, 3.05, 379, 512, 38.18
CHEMFAB, EQ, 04-Dec-2019, 160.60, 161.05, 161.95, 160.20, 161.55, 161.55, 161.18,
1392, 2.24, 19, 1362, 97.84
CHENNPETRO, EQ, 04-Dec-2019, 121.55, 120.00, 120.95, 117.80, 118.40, 118.35,
119.87, 613653, 735.60, 5461, 489404, 79.75
CHOLAFIN, EQ, 04-Dec-2019, 302.00, 302.90, 304.80, 297.10, 301.20, 301.65, 302.05,
999110, 3017.76, 12320, 345624, 34.59
CHOLAHLDNG, EQ, 04-Dec-2019, 484.00, 479.30, 499.00, 474.30, 496.90, 496.00,
488.52, 271710, 1327.35, 2650, 251048, 92.40
CIGNITITEC, EQ, 04-Dec-2019, 317.10, 319.85, 322.70, 305.65, 317.50, 317.80,
314.57, 74530, 234.45, 1878, 13417, 18.00
CIMMCO, EQ, 04-Dec-2019, 19.90, 20.90, 20.90, 19.15, 19.60, 19.65, 19.80, 11814,
2.34, 506, 3615, 30.60
CINELINE, EQ, 04-Dec-2019, 28.30, 28.00, 28.75, 27.75, 27.80, 27.90, 28.04, 15471,
4.34, 110, 12720, 82.22
CINEVISTA, BE, 04-Dec-2019, 8.60, 8.25, 8.55, 8.20, 8.55, 8.25, 8.39, 7032, 0.59,
34, -, -
CIPLA, EQ, 04-Dec-2019, 464.25, 463.00, 471.85, 462.00, 469.00, 470.00, 468.36,
1426757, 6682.32, 30525, 486383, 34.09
CKFSL, BE, 04-Dec-2019, 0.55, 0.55, 0.60, 0.50, 0.55, 0.60, 0.55, 582841, 3.20,
135, -, -
CKPLEISURE, SM, 04-Dec-2019, 5.75, 5.55, 5.55, 5.50, 5.50, 5.50, 5.52, 20000, 1.10,
3, 20000, 100.00
CLEDUCATE, EQ, 04-Dec-2019, 77.30, 76.55, 76.95, 74.00, 75.40, 75.60, 75.49, 2203,
1.66, 90, 603, 27.37
CLNINDIA, EQ, 04-Dec-2019, 323.25, 323.15, 324.45, 315.10, 321.55, 322.10, 319.68,
26932, 86.10, 1438, 16933, 62.87
CMICABLES, EQ, 04-Dec-2019, 54.10, 52.20, 54.90, 52.15, 54.00, 53.75, 53.75, 5418,
2.91, 228, 3724, 68.73
CMMIPL, SM, 04-Dec-2019, 3.00, 3.00, 3.15, 3.00, 3.15, 3.05, 3.08, 6000, 0.18, 2,
6000, 100.00
CNOVAPETRO, EQ, 04-Dec-2019, 7.60, 7.55, 7.95, 7.55, 7.90, 7.60, 7.59, 5775, 0.44,
10, 5550, 96.10
COALINDIA, EQ, 04-Dec-2019, 205.60, 204.60, 205.00, 201.15, 202.50, 202.75, 202.76,
5343182, 10833.78, 39931, 2314110, 43.31
COCHINSHIP, EQ, 04-Dec-2019, 401.50, 400.95, 404.80, 396.50, 400.00, 399.65,
401.89, 125428, 504.08, 3539, 93531, 74.57
COFFEEDAY, EQ, 04-Dec-2019, 48.65, 48.80, 49.90, 47.00, 48.60, 48.85, 48.73,
392981, 191.50, 4236, 236750, 60.24
COLPAL, EQ, 04-Dec-2019, 1448.60, 1450.10, 1470.95, 1443.80, 1456.00, 1455.80,
1459.16, 493022, 7193.98, 28978, 274621, 55.70
COMPINFO, EQ, 04-Dec-2019, 10.15, 10.20, 10.65, 9.80, 9.90, 9.85, 10.10, 159549,
16.11, 408, 60525, 37.94
COMPUSOFT, EQ, 04-Dec-2019, 8.30, 8.30, 8.45, 8.05, 8.35, 8.25, 8.20, 47278, 3.88,
124, 31014, 65.60
CONCOR, EQ, 04-Dec-2019, 560.25, 559.00, 564.35, 554.10, 556.00, 555.85, 557.87,
670540, 3740.73, 17568, 316021, 47.13
CONFIPET, EQ, 04-Dec-2019, 24.65, 24.65, 24.90, 23.90, 24.65, 24.60, 24.63, 94372,
23.24, 469, 73070, 77.43
CONSOFINVT, EQ, 04-Dec-2019, 36.60, 36.25, 38.75, 36.25, 38.75, 38.75, 37.39, 4,
0.00, 3, 3, 75.00
CONTROLPR, EQ, 04-Dec-2019, 235.50, 233.80, 236.25, 228.20, 230.45, 230.40, 232.06,
1396, 3.24, 186, 675, 48.35
CORALFINAC, EQ, 04-Dec-2019, 11.70, 11.85, 12.40, 11.20, 11.25, 11.25, 11.47, 4452,
0.51, 61, 3233, 72.62
CORDSCABLE, EQ, 04-Dec-2019, 42.35, 41.55, 42.75, 41.30, 41.40, 41.40, 41.86, 5021,
2.10, 165, 2665, 53.08
COROMANDEL, EQ, 04-Dec-2019, 487.75, 487.75, 487.75, 477.65, 480.00, 479.85,
481.13, 157261, 756.63, 3621, 122570, 77.94
CORPBANK, EQ, 04-Dec-2019, 23.85, 24.10, 26.20, 24.10, 26.20, 25.95, 25.46,
5413659, 1378.37, 13416, 1762079, 32.55
COSMOFILMS, EQ, 04-Dec-2019, 236.00, 236.85, 237.00, 230.35, 232.00, 232.40,
233.69, 8056, 18.83, 443, 5685, 70.57
COUNCODOS, EQ, 04-Dec-2019, 1.60, 1.60, 1.65, 1.60, 1.65, 1.65, 1.60, 3178, 0.05,
6, 3178, 100.00
COX&KINGS, EQ, 04-Dec-2019, 1.85, 1.90, 1.90, 1.90, 1.90, 1.90, 1.90, 1615059,
30.69, 273, 1615033, 100.00
CPSEETF, EQ, 04-Dec-2019, 23.17, 23.31, 23.31, 23.06, 23.14, 23.18, 23.15, 1638396,
379.34, 30009, 1117990, 68.24
CREATIVE, EQ, 04-Dec-2019, 81.10, 85.10, 85.80, 80.25, 81.20, 82.60, 83.52, 59444,
49.65, 251, 13074, 21.99
CREDITACC, EQ, 04-Dec-2019, 809.30, 800.80, 829.00, 800.50, 829.00, 821.60, 817.70,
68700, 561.76, 3389, 30867, 44.93
CREST, EQ, 04-Dec-2019, 86.65, 85.60, 92.00, 85.10, 92.00, 91.25, 89.83, 4338,
3.90, 139, 2802, 64.59
CRISIL, EQ, 04-Dec-2019, 1645.65, 1645.65, 1674.00, 1606.55, 1669.95, 1667.65,
1646.20, 17324, 285.19, 3082, 11437, 66.02
CROMPTON, EQ, 04-Dec-2019, 246.65, 246.40, 257.40, 244.05, 256.00, 255.50, 250.60,
609543, 1527.50, 16847, 352705, 57.86
CSBBANK, EQ, 04-Dec-2019, 195.00, 275.00, 306.80, 275.00, 300.35, 300.05, 295.26,
37124674, 109614.86, 454542, 9933567, 26.76
CTE, EQ, 04-Dec-2019, 25.10, 25.00, 28.00, 22.70, 25.25, 25.60, 24.33, 23277, 5.66,
227, 13626, 58.54
CUB, EQ, 04-Dec-2019, 227.20, 226.50, 230.00, 226.00, 230.00, 229.85, 228.27,
694981, 1586.46, 12539, 534736, 76.94
CUBEXTUB, EQ, 04-Dec-2019, 12.45, 12.95, 12.95, 12.15, 12.15, 12.15, 12.39, 46,
0.01, 4, 46, 100.00
CUMMINSIND, EQ, 04-Dec-2019, 532.75, 534.00, 539.10, 527.50, 537.50, 537.65,
534.11, 219540, 1172.58, 6528, 52324, 23.83
CUPID, EQ, 04-Dec-2019, 199.00, 198.90, 202.20, 197.00, 200.75, 200.55, 199.29,
44581, 88.85, 1812, 19209, 43.09
CURATECH, BE, 04-Dec-2019, 1.80, 1.80, 1.85, 1.80, 1.85, 1.85, 1.85, 3025, 0.06, 3,
-, -
CYBERTECH, EQ, 04-Dec-2019, 44.85, 43.30, 45.35, 43.30, 45.00, 45.00, 44.48, 24110,
10.72, 225, 15378, 63.78
CYIENT, EQ, 04-Dec-2019, 397.95, 399.00, 400.90, 395.10, 398.00, 397.85, 398.06,
94201, 374.97, 7241, 62526, 66.38
DAAWAT, EQ, 04-Dec-2019, 23.30, 23.25, 23.25, 22.10, 22.90, 23.00, 22.90, 334452,
76.58, 1709, 178701, 53.43
DABUR, EQ, 04-Dec-2019, 451.05, 452.90, 458.75, 446.15, 457.85, 457.80, 453.04,
3264668, 14790.19, 45053, 2011224, 61.61
DALBHARAT, EQ, 04-Dec-2019, 860.95, 859.95, 875.00, 847.00, 873.95, 857.90, 853.00,
57962, 494.41, 1598, 46028, 79.41
DALMIASUG, EQ, 04-Dec-2019, 83.10, 83.00, 84.90, 83.00, 84.70, 84.20, 83.87, 99541,
83.48, 3034, 39282, 39.46
DAMODARIND, EQ, 04-Dec-2019, 26.35, 27.95, 27.95, 25.50, 26.20, 26.20, 26.46, 2368,
0.63, 23, 1614, 68.16
DATAMATICS, EQ, 04-Dec-2019, 69.80, 69.30, 70.90, 69.10, 70.90, 70.60, 70.40,
11172, 7.86, 210, 7356, 65.84
DBCORP, EQ, 04-Dec-2019, 139.05, 138.40, 142.35, 137.80, 140.00, 140.60, 139.92,
12810, 17.92, 509, 5935, 46.33
DBL, EQ, 04-Dec-2019, 397.40, 394.90, 396.90, 388.25, 391.00, 390.95, 391.58,
182467, 714.51, 5805, 73951, 40.53
DBREALTY, EQ, 04-Dec-2019, 11.50, 11.50, 12.00, 11.00, 11.60, 11.40, 11.53, 377989,
43.59, 1088, 222183, 58.78
DCAL, EQ, 04-Dec-2019, 123.20, 124.00, 124.85, 122.00, 122.50, 123.20, 123.16,
108595, 133.74, 1943, 46720, 43.02
DCBBANK, EQ, 04-Dec-2019, 178.15, 178.75, 180.55, 176.20, 177.00, 177.35, 177.95,
254528, 452.93, 4360, 107850, 42.37
DCM, BE, 04-Dec-2019, 20.60, 21.50, 21.50, 20.00, 20.00, 20.05, 20.32, 5856, 1.19,
33, -, -
DCMNVL, EQ, 04-Dec-2019, 30.50, 29.90, 30.00, 29.50, 29.50, 29.70, 29.80, 3413,
1.02, 23, 3406, 99.79
DCMSHRIRAM, EQ, 04-Dec-2019, 334.75, 334.00, 347.30, 328.10, 343.00, 343.10,
339.04, 119008, 403.49, 5913, 39782, 33.43
DCW, EQ, 04-Dec-2019, 13.35, 13.45, 13.60, 13.35, 13.45, 13.55, 13.44, 136611,
18.36, 351, 87179, 63.82
DECCANCE, EQ, 04-Dec-2019, 294.95, 295.50, 297.05, 286.45, 293.00, 293.10, 292.05,
3040, 8.88, 306, 2394, 78.75
DEEPAKFERT, EQ, 04-Dec-2019, 92.95, 92.70, 94.45, 92.00, 93.00, 93.30, 93.32,
120416, 112.37, 2578, 40197, 33.38
DEEPAKNTR, EQ, 04-Dec-2019, 339.70, 341.25, 346.90, 339.05, 340.80, 340.70, 342.88,
260991, 894.89, 11823, 117408, 44.99
DEEPIND, EQ, 04-Dec-2019, 111.95, 112.05, 113.35, 112.00, 112.00, 112.15, 112.33,
3981, 4.47, 105, 3012, 75.66
DELTACORP, EQ, 04-Dec-2019, 220.35, 218.50, 222.20, 214.15, 214.60, 215.55, 218.76,
3019319, 6605.09, 16577, 2125135, 70.38
DEN, BE, 04-Dec-2019, 39.45, 38.15, 39.50, 38.15, 39.00, 39.05, 38.96, 7558, 2.94,
267, -, -
DENORA, EQ, 04-Dec-2019, 201.70, 201.75, 207.95, 201.20, 201.20, 203.05, 204.37,
4177, 8.54, 418, 2427, 58.10
DFMFOODS, EQ, 04-Dec-2019, 247.40, 247.00, 248.45, 247.00, 248.45, 247.95, 247.56,
14139, 35.00, 223, 11828, 83.66
DGCONTENT, EQ, 04-Dec-2019, 4.50, 4.70, 4.70, 4.70, 4.70, 4.70, 4.70, 2019, 0.09,
9, 2019, 100.00
DHAMPURSUG, EQ, 04-Dec-2019, 167.80, 166.90, 173.90, 164.25, 173.80, 173.15,
170.59, 509235, 868.70, 8905, 149710, 29.40
DHANBANK, EQ, 04-Dec-2019, 15.00, 15.10, 15.40, 15.00, 15.05, 15.10, 15.17, 214305,
32.51, 618, 133936, 62.50
DHANUKA, EQ, 04-Dec-2019, 290.70, 291.00, 295.00, 288.10, 291.20, 292.90, 291.69,
16364, 47.73, 1044, 8199, 50.10
DHARSUGAR, BE, 04-Dec-2019, 7.05, 7.40, 7.40, 6.75, 7.20, 7.20, 7.14, 1682, 0.12,
16, -, -
DHFL, EQ, 04-Dec-2019, 18.80, 17.90, 19.00, 17.90, 18.00, 18.00, 18.06, 3956957,
714.68, 9854, 1729003, 43.70
DHFL, N4, 04-Dec-2019, 227.00, 269.90, 269.90, 269.90, 269.90, 269.90, 269.90, 1,
0.00, 1, 1, 100.00
DHFL, N6, 04-Dec-2019, 201.30, 200.01, 200.01, 200.01, 200.01, 200.01, 200.01, 3,
0.01, 1, 3, 100.00
DHFL, NA, 04-Dec-2019, 205.00, 202.00, 246.00, 202.00, 246.00, 246.00, 203.36, 389,
0.79, 3, 389, 100.00
DHFL, NC, 04-Dec-2019, 207.30, 207.30, 207.30, 200.01, 200.25, 200.25, 205.31, 730,
1.50, 11, 727, 99.59
DHFL, NN, 04-Dec-2019, 205.25, 201.25, 201.25, 201.25, 201.25, 201.25, 201.25, 97,
0.20, 1, 97, 100.00
DHFL, NO, 04-Dec-2019, 262.15, 209.72, 210.00, 209.72, 210.00, 210.00, 209.94, 481,
1.01, 5, 481, 100.00
DHFL, NP, 04-Dec-2019, 210.10, 200.00, 210.49, 200.00, 202.25, 202.29, 204.83,
1076, 2.20, 22, 1075, 99.91
DHFL, NQ, 04-Dec-2019, 205.02, 190.01, 220.00, 190.00, 220.00, 220.00, 196.56,
1157, 2.27, 18, 624, 53.93
DHFL, NS, 04-Dec-2019, 212.00, 225.00, 238.99, 225.00, 231.00, 231.50, 230.03, 269,
0.62, 19, 243, 90.33
DHFL, NX, 04-Dec-2019, 198.00, 204.00, 204.00, 204.00, 204.00, 204.00, 204.00, 2,
0.00, 2, 0, 0.00
DHFL, Y1, 04-Dec-2019, 198.17, 180.00, 195.00, 175.00, 175.00, 175.00, 187.38, 105,
0.20, 5, 100, 95.24
DHUNINV, EQ, 04-Dec-2019, 212.50, 224.10, 224.10, 205.05, 206.95, 208.95, 213.86,
500, 1.07, 62, 276, 55.20
DIAMONDYD, EQ, 04-Dec-2019, 872.90, 864.00, 908.95, 863.00, 863.00, 865.30, 883.84,
1453, 12.84, 559, 314, 21.61
DIAPOWER, BZ, 04-Dec-2019, 0.65, 0.60, 0.70, 0.60, 0.60, 0.65, 0.63, 11984, 0.08,
23, -, -
DICIND, EQ, 04-Dec-2019, 321.05, 323.95, 329.85, 317.70, 323.00, 321.40, 321.52,
40, 0.13, 18, 21, 52.50
DIGISPICE, EQ, 04-Dec-2019, 6.15, 6.05, 6.40, 5.85, 6.10, 6.05, 6.20, 9609, 0.60,
18, 9279, 96.57
DIGJAMLTD, BZ, 04-Dec-2019, 1.05, 1.05, 1.10, 1.05, 1.10, 1.10, 1.09, 17050, 0.19,
12, -, -
DISHTV, EQ, 04-Dec-2019, 12.30, 12.40, 14.70, 12.15, 14.35, 14.20, 13.54,
115414826, 15626.59, 118784, 23449380, 20.32
DIVISLAB, EQ, 04-Dec-2019, 1795.15, 1798.00, 1823.00, 1785.20, 1803.00, 1809.40,
1804.49, 1107902, 19991.95, 33164, 411475, 37.14
DIXON, EQ, 04-Dec-2019, 3289.35, 3299.00, 3594.80, 3271.95, 3480.00, 3483.35,
3457.13, 149897, 5182.13, 17013, 59164, 39.47
DLF, EQ, 04-Dec-2019, 218.90, 218.00, 224.10, 217.00, 219.75, 220.25, 220.33,
10927951, 24077.31, 92408, 1454517, 13.31
DLINKINDIA, EQ, 04-Dec-2019, 91.80, 92.05, 96.05, 91.25, 91.55, 91.90, 93.27,
41600, 38.80, 566, 15490, 37.24
DMART, EQ, 04-Dec-2019, 1832.60, 1840.00, 1852.60, 1826.00, 1838.75, 1840.95,
1838.26, 232582, 4275.47, 13486, 89424, 38.45
DNAMEDIA, BE, 04-Dec-2019, 0.60, 0.55, 0.60, 0.55, 0.60, 0.60, 0.57, 14008, 0.08,
35, -, -
DOLAT, EQ, 04-Dec-2019, 64.25, 64.65, 64.70, 63.20, 64.70, 64.40, 63.93, 20137,
12.87, 312, 11464, 56.93
DOLLAR, EQ, 04-Dec-2019, 136.70, 134.25, 140.50, 134.25, 137.50, 137.65, 138.71,
13015, 18.05, 404, 8033, 61.72
DONEAR, EQ, 04-Dec-2019, 30.35, 31.50, 33.00, 31.20, 31.55, 31.45, 31.98, 150197,
48.03, 1190, 33012, 21.98
DPABHUSHAN, SM, 04-Dec-2019, 42.50, 40.00, 40.00, 40.00, 40.00, 40.00, 40.00, 4000,
1.60, 1, 4000, 100.00
DPSCLTD, EQ, 04-Dec-2019, 9.45, 9.70, 9.85, 9.10, 9.85, 9.80, 9.71, 12375, 1.20,
40, 10036, 81.10
DQE, BE, 04-Dec-2019, 2.65, 2.55, 2.75, 2.55, 2.55, 2.55, 2.56, 2577, 0.07, 7, -, -
DREDGECORP, EQ, 04-Dec-2019, 344.50, 343.40, 346.70, 340.05, 341.20, 341.35,
342.61, 136790, 468.65, 4962, 32411, 23.69
DRREDDY, EQ, 04-Dec-2019, 2858.35, 2860.00, 2885.90, 2858.20, 2880.25, 2877.85,
2878.19, 476162, 13704.87, 39319, 261319, 54.88
DRSDILIP, SM, 04-Dec-2019, 75.25, 75.05, 75.05, 75.00, 75.00, 75.00, 75.03, 8000,
6.00, 5, 8000, 100.00
DSSL, EQ, 04-Dec-2019, 24.00, 24.70, 24.75, 24.00, 24.00, 24.00, 24.12, 3426, 0.83,
25, 2319, 67.69
DTIL, EQ, 04-Dec-2019, 166.00, 165.10, 166.00, 163.10, 165.00, 164.75, 164.09,
3188, 5.23, 207, 2016, 63.24
DUCON, EQ, 04-Dec-2019, 5.25, 5.25, 5.50, 5.10, 5.50, 5.50, 5.37, 40240, 2.16, 100,
30896, 76.78
DVL, EQ, 04-Dec-2019, 67.70, 66.65, 67.70, 66.35, 66.70, 67.10, 66.85, 6101, 4.08,
121, 3681, 60.33
DWARKESH, EQ, 04-Dec-2019, 24.05, 23.90, 25.00, 23.15, 24.95, 24.70, 24.26, 466396,
113.16, 1562, 229658, 49.24
DYNAMATECH, EQ, 04-Dec-2019, 950.45, 950.60, 1064.00, 950.55, 1064.00, 1020.00,
991.99, 2116, 20.99, 405, 1374, 64.93
DYNPRO, EQ, 04-Dec-2019, 129.35, 131.00, 134.95, 124.55, 133.90, 130.55, 128.99,
10801, 13.93, 631, 7216, 66.81
E2E, SM, 04-Dec-2019, 20.00, 22.00, 22.00, 20.00, 20.00, 20.00, 21.00, 4000, 0.84,
2, 4000, 100.00
EASTSILK, BE, 04-Dec-2019, 1.20, 1.25, 1.25, 1.25, 1.25, 1.25, 1.25, 6700, 0.08, 5,
-, -
EASUNREYRL, BZ, 04-Dec-2019, 3.30, 3.40, 3.40, 3.15, 3.30, 3.30, 3.36, 49, 0.00, 5,
-, -
ECLERX, EQ, 04-Dec-2019, 501.95, 501.00, 519.95, 497.45, 505.55, 505.00, 509.37,
41105, 209.38, 2941, 15565, 37.87
ECLFINANCE, N5, 04-Dec-2019, 999.95, 999.50, 999.95, 991.50, 996.50, 997.81,
995.66, 766, 7.63, 23, 708, 92.43
ECLFINANCE, N7, 04-Dec-2019, 1899.99, 1900.00, 1910.00, 1900.00, 1900.00, 1900.00,
1903.00, 10, 0.19, 3, 10, 100.00
ECLFINANCE, NB, 04-Dec-2019, 985.00, 1007.00, 1007.00, 970.00, 985.00, 987.50,
985.84, 32, 0.32, 6, 31, 96.88
ECLFINANCE, NE, 04-Dec-2019, 1010.00, 1020.00, 1020.00, 1010.00, 1018.00, 1018.00,
1017.92, 577, 5.87, 8, 335, 58.06
ECLFINANCE, NF, 04-Dec-2019, 949.50, 949.50, 950.00, 941.00, 941.00, 941.00,
942.68, 131, 1.23, 6, 131, 100.00
ECLFINANCE, NG, 04-Dec-2019, 887.00, 900.00, 930.00, 900.00, 900.00, 900.00,
900.41, 735, 6.62, 21, 735, 100.00
ECLFINANCE, NH, 04-Dec-2019, 999.98, 901.00, 901.00, 900.00, 900.00, 900.40,
900.40, 50, 0.45, 2, 50, 100.00
ECLFINANCE, NI, 04-Dec-2019, 895.10, 887.00, 887.00, 887.00, 887.00, 887.00,
887.00, 20, 0.18, 1, 20, 100.00
ECLFINANCE, NJ, 04-Dec-2019, 845.00, 850.00, 850.00, 850.00, 850.00, 850.00,
850.00, 20, 0.17, 1, 20, 100.00
ECLFINANCE, NK, 04-Dec-2019, 885.00, 860.02, 860.02, 860.02, 860.02, 860.02,
860.02, 20, 0.17, 1, 20, 100.00
ECLFINANCE, NM, 04-Dec-2019, 1014.99, 1000.00, 1001.10, 1000.00, 1001.00, 1001.00,
1000.74, 70, 0.70, 3, 70, 100.00
ECLFINANCE, NN, 04-Dec-2019, 1010.00, 1000.00, 1000.00, 1000.00, 1000.00, 1000.00,
1000.00, 951, 9.51, 5, 951, 100.00
ECLFINANCE, NO, 04-Dec-2019, 940.00, 940.00, 950.00, 930.00, 941.00, 944.07,
938.76, 673, 6.32, 16, 673, 100.00
ECLFINANCE, NP, 04-Dec-2019, 1020.00, 1010.00, 1014.90, 951.50, 1005.00, 1005.00,
975.52, 149, 1.45, 6, 101, 67.79
ECLFINANCE, NQ, 04-Dec-2019, 970.00, 925.00, 925.00, 925.00, 925.00, 925.00,
925.00, 19, 0.18, 2, 19, 100.00
ECLFINANCE, NR, 04-Dec-2019, 970.00, 976.00, 978.00, 970.00, 970.00, 970.00,
976.02, 14700, 143.47, 30, 14490, 98.57
EDELWEISS, EQ, 04-Dec-2019, 111.65, 108.00, 116.35, 108.00, 113.10, 113.10, 112.18,
1284823, 1441.34, 13841, 670241, 52.17
EDL, BZ, 04-Dec-2019, 5.40, 5.25, 5.40, 5.15, 5.40, 5.20, 5.21, 2610, 0.14, 9, -, -
EDUCOMP, BZ, 04-Dec-2019, 1.10, 1.10, 1.15, 1.05, 1.15, 1.15, 1.13, 89109, 1.01,
63, -, -
EHFLNCD, N4, 04-Dec-2019, 1225.00, 1210.00, 1210.00, 1210.00, 1210.00, 1210.00,
1210.00, 40, 0.48, 2, 40, 100.00
EHFLNCD, N5, 04-Dec-2019, 887.99, 850.00, 883.99, 850.00, 883.99, 883.99, 863.07,
13, 0.11, 2, 13, 100.00
EHFLNCD, N6, 04-Dec-2019, 830.00, 844.00, 845.00, 844.00, 845.00, 845.00, 844.42,
127, 1.07, 5, 127, 100.00
EICHERMOT, EQ, 04-Dec-2019, 21372.75, 21325.75, 21768.95, 21135.00, 21469.90,
21408.00, 21477.02, 159741, 34307.61, 39220, 20502, 12.83
EIDPARRY, EQ, 04-Dec-2019, 178.40, 179.00, 186.80, 177.30, 185.50, 185.40, 183.24,
157515, 288.63, 3853, 86589, 54.97
EIFFL, SM, 04-Dec-2019, 118.75, 119.35, 119.50, 118.50, 118.50, 118.50, 119.04,
4000, 4.76, 3, 4000, 100.00
EIHAHOTELS, EQ, 04-Dec-2019, 306.55, 300.05, 313.90, 300.05, 309.00, 308.95,
306.30, 476, 1.46, 31, 279, 58.61
EIHOTEL, EQ, 04-Dec-2019, 159.95, 158.35, 158.95, 154.40, 155.00, 155.40, 156.29,
106038, 165.73, 1902, 64999, 61.30
EIMCOELECO, EQ, 04-Dec-2019, 305.00, 300.00, 310.00, 296.20, 307.00, 306.70,
303.61, 294, 0.89, 40, 183, 62.24
EKC, EQ, 04-Dec-2019, 23.10, 23.05, 23.40, 22.55, 23.10, 22.85, 22.81, 31104, 7.09,
258, 22048, 70.88
ELECON, EQ, 04-Dec-2019, 32.75, 32.55, 33.40, 32.50, 32.65, 32.75, 32.93, 39399,
12.97, 545, 26243, 66.61
ELECTCAST, EQ, 04-Dec-2019, 11.40, 11.35, 11.50, 11.15, 11.50, 11.50, 11.48,
347475, 39.89, 158, 307387, 88.46
ELECTHERM, EQ, 04-Dec-2019, 129.70, 129.00, 129.70, 126.30, 128.10, 128.05, 127.94,
2947, 3.77, 221, 1848, 62.71
ELGIEQUIP, EQ, 04-Dec-2019, 258.20, 257.90, 262.55, 256.00, 260.80, 260.15, 260.01,
17928, 46.61, 568, 16333, 91.10
ELGIRUBCO, EQ, 04-Dec-2019, 16.05, 17.50, 17.50, 15.50, 16.10, 16.05, 16.01, 2271,
0.36, 32, 1001, 44.08
EMAMILTD, EQ, 04-Dec-2019, 324.60, 324.00, 324.00, 318.20, 320.70, 320.00, 320.05,
737486, 2360.33, 5674, 687876, 93.27
EMAMIPAP, EQ, 04-Dec-2019, 68.85, 68.85, 68.85, 68.00, 68.00, 68.05, 68.72, 1289,
0.89, 30, 1289, 100.00
EMAMIREAL, BE, 04-Dec-2019, 41.35, 42.80, 42.80, 40.20, 42.00, 41.45, 40.99, 8729,
3.58, 52, -, -
EMBASSY, RR, 04-Dec-2019, 432.33, 435.00, 435.00, 424.00, 424.00, 425.32, 427.48,
86600, 370.20, 276, 77400, 89.38
EMCO, BZ, 04-Dec-2019, 1.00, 1.00, 1.05, 0.95, 1.05, 1.00, 0.97, 12174, 0.12, 27,
-, -
EMKAY, EQ, 04-Dec-2019, 61.05, 61.05, 64.00, 61.00, 64.00, 62.05, 61.88, 5109,
3.16, 80, 3681, 72.05
EMKAYTOOLS, SM, 04-Dec-2019, 94.95, 92.00, 92.00, 92.00, 92.00, 92.00, 92.00, 600,
0.55, 1, 600, 100.00
EMMBI, EQ, 04-Dec-2019, 102.40, 102.20, 103.60, 102.05, 103.60, 103.15, 102.73,
1224, 1.26, 77, 714, 58.33
EMOFSR1RDP, MF, 04-Dec-2019, 8.39, 8.36, 8.41, 8.36, 8.41, 8.41, 8.36, 22000, 1.84,
2, 22000, 100.00
EMOFSR1RGG, MF, 04-Dec-2019, 8.42, 8.41, 8.55, 8.41, 8.55, 8.51, 8.46, 126760,
10.72, 19, 126760, 100.00
ENDURANCE, EQ, 04-Dec-2019, 1094.40, 1099.95, 1099.95, 1079.00, 1079.00, 1092.50,
1090.08, 109690, 1195.70, 1271, 107447, 97.96
ENERGYDEV, BE, 04-Dec-2019, 6.05, 6.10, 6.25, 5.75, 6.15, 6.00, 5.90, 10284, 0.61,
45, -, -
ENGINERSIN, EQ, 04-Dec-2019, 103.25, 103.30, 104.50, 102.50, 103.25, 103.30,
103.29, 425649, 439.67, 8406, 231828, 54.46
ENIL, EQ, 04-Dec-2019, 239.95, 240.00, 249.00, 239.90, 241.90, 241.75, 242.48,
5019, 12.17, 227, 3321, 66.17
EON, EQ, 04-Dec-2019, 15.35, 15.60, 15.60, 14.65, 15.25, 15.10, 15.04, 10232, 1.54,
69, 3781, 36.95
EQ30, EQ, 04-Dec-2019, 320.00, 320.00, 340.95, 315.00, 340.00, 340.00, 334.21, 40,
0.13, 9, 30, 75.00
EQUITAS, EQ, 04-Dec-2019, 102.45, 102.20, 106.70, 101.25, 106.00, 105.65, 104.70,
5543164, 5803.57, 22021, 1712098, 30.89
ERIS, EQ, 04-Dec-2019, 433.90, 440.05, 449.45, 436.05, 443.00, 444.50, 443.10,
133757, 592.68, 5274, 28244, 21.12
EROSMEDIA, BE, 04-Dec-2019, 14.20, 14.00, 14.65, 14.00, 14.05, 14.45, 14.45,
122670, 17.73, 556, -, -
ESABINDIA, EQ, 04-Dec-2019, 1269.00, 1275.00, 1319.00, 1241.00, 1282.00, 1287.00,
1274.58, 2984, 38.03, 517, 1741, 58.34
ESCORTS, EQ, 04-Dec-2019, 623.00, 623.95, 630.65, 608.00, 611.80, 611.25, 616.92,
4544684, 28036.86, 51459, 1492896, 32.85
ESSARSHPNG, BE, 04-Dec-2019, 7.30, 7.05, 7.50, 7.00, 7.50, 7.50, 7.16, 3572, 0.26,
35, -, -
ESSELPACK, EQ, 04-Dec-2019, 147.60, 147.50, 150.00, 139.50, 149.95, 148.10, 147.03,
54851, 80.65, 1763, 26340, 48.02
ESTER, BE, 04-Dec-2019, 32.65, 32.00, 33.00, 31.35, 32.35, 32.00, 31.75, 32285,
10.25, 155, -, -
EUROCERA, BZ, 04-Dec-2019, 0.65, 0.60, 0.70, 0.60, 0.70, 0.70, 0.64, 3068, 0.02, 9,
-, -
EUROMULTI, BE, 04-Dec-2019, 0.60, 0.60, 0.60, 0.55, 0.55, 0.55, 0.55, 8213, 0.05,
18, -, -
EUROTEXIND, EQ, 04-Dec-2019, 11.40, 11.40, 11.80, 11.05, 11.70, 11.70, 11.49, 230,
0.03, 7, 180, 78.26
EVEREADY, EQ, 04-Dec-2019, 53.50, 54.00, 54.45, 52.90, 53.40, 53.40, 53.48, 79219,
42.37, 742, 59236, 74.77
EVERESTIND, EQ, 04-Dec-2019, 258.50, 264.90, 264.90, 257.10, 257.10, 257.45,
259.20, 15447, 40.04, 687, 8751, 56.65
EXCEL, BE, 04-Dec-2019, 1.00, 1.00, 1.05, 0.95, 1.00, 1.00, 0.97, 116031, 1.13, 52,
-, -
EXCELINDUS, EQ, 04-Dec-2019, 826.10, 844.20, 844.20, 816.10, 821.00, 823.80,
821.97, 3399, 27.94, 626, 1954, 57.49
EXIDEIND, EQ, 04-Dec-2019, 191.70, 190.95, 192.70, 187.15, 188.05, 187.90, 188.61,
2036531, 3841.19, 24739, 1071898, 52.63
EXPLEOSOL, EQ, 04-Dec-2019, 273.50, 273.15, 278.70, 273.00, 273.90, 274.20, 274.39,
428, 1.17, 86, 284, 66.36
FACT, EQ, 04-Dec-2019, 38.15, 37.75, 38.70, 37.75, 38.20, 38.20, 38.21, 38051,
14.54, 341, 15233, 40.03
FAIRCHEM, EQ, 04-Dec-2019, 449.65, 455.95, 459.90, 438.00, 458.00, 456.75, 453.54,
7623, 34.57, 416, 5239, 68.73
FCL, EQ, 04-Dec-2019, 25.80, 25.95, 26.25, 25.60, 26.25, 26.15, 25.92, 51376,
13.32, 750, 26839, 52.24
FCONSUMER, EQ, 04-Dec-2019, 26.55, 26.70, 27.00, 25.80, 26.55, 26.75, 26.47,
1000438, 264.79, 3412, 438701, 43.85
FCSSOFT, EQ, 04-Dec-2019, 0.20, 0.25, 0.25, 0.20, 0.25, 0.20, 0.21, 1597912, 3.44,
192, 1040603, 65.12
FDC, EQ, 04-Dec-2019, 195.95, 197.00, 202.35, 193.75, 199.00, 198.65, 198.42,
74147, 147.12, 2360, 39314, 53.02
FEDERALBNK, EQ, 04-Dec-2019, 86.10, 85.90, 88.35, 84.35, 87.75, 87.90, 86.51,
17203633, 14882.71, 43670, 4458084, 25.91
FEL, EQ, 04-Dec-2019, 24.75, 24.00, 24.75, 23.50, 23.70, 23.75, 23.89, 237213,
56.68, 3619, 186457, 78.60
FELDVR, EQ, 04-Dec-2019, 24.50, 24.05, 24.85, 22.75, 23.25, 23.50, 23.43, 11680,
2.74, 217, 4978, 42.62
FIEMIND, EQ, 04-Dec-2019, 433.00, 454.00, 454.00, 426.15, 428.00, 429.60, 432.82,
5968, 25.83, 357, 4435, 74.31
FILATEX, EQ, 04-Dec-2019, 36.00, 36.40, 36.40, 34.80, 35.50, 35.95, 35.75, 76007,
27.17, 674, 52247, 68.74
FINCABLES, EQ, 04-Dec-2019, 363.60, 362.80, 363.50, 358.00, 360.95, 360.55, 359.98,
18989, 68.36, 1124, 8552, 45.04
FINEORG, EQ, 04-Dec-2019, 1795.00, 1796.00, 1890.00, 1791.00, 1873.00, 1867.20,
1839.00, 17969, 330.45, 5395, 8008, 44.57
FINPIPE, EQ, 04-Dec-2019, 586.20, 585.10, 590.00, 580.55, 586.00, 586.85, 586.19,
45511, 266.78, 4497, 35858, 78.79
FLEXITUFF, EQ, 04-Dec-2019, 4.80, 5.00, 5.00, 5.00, 5.00, 5.00, 5.00, 9024, 0.45,
14, 9024, 100.00
FLFL, EQ, 04-Dec-2019, 401.80, 402.75, 405.90, 400.00, 400.00, 402.20, 402.88,
38390, 154.66, 1046, 28777, 74.96
FLUOROCHEM, EQ, 04-Dec-2019, 452.15, 435.00, 497.40, 435.00, 476.00, 486.25,
480.95, 27246, 131.04, 1769, 10560, 38.76
FMGOETZE, EQ, 04-Dec-2019, 598.85, 590.05, 598.95, 590.00, 593.00, 593.70, 592.52,
3947, 23.39, 1708, 3400, 86.14
FMNL, EQ, 04-Dec-2019, 26.85, 27.75, 28.15, 26.80, 28.15, 28.15, 27.61, 15897,
4.39, 258, 11434, 71.93
FORCEMOT, EQ, 04-Dec-2019, 1013.10, 1010.00, 1031.00, 1008.70, 1015.00, 1013.90,
1020.51, 11542, 117.79, 1794, 6229, 53.97
FORTIS, EQ, 04-Dec-2019, 137.95, 137.10, 139.20, 137.10, 138.50, 138.85, 138.54,
469128, 649.95, 8287, 334021, 71.20
FOSECOIND, EQ, 04-Dec-2019, 1305.35, 1310.00, 1324.00, 1301.00, 1306.00, 1302.65,
1306.31, 76, 0.99, 38, 43, 56.58
FOURTHDIM, SM, 04-Dec-2019, 11.10, 10.55, 10.55, 10.55, 10.55, 10.55, 10.55, 1000,
0.11, 1, 1000, 100.00
FRETAIL, EQ, 04-Dec-2019, 341.00, 340.00, 345.25, 335.75, 344.95, 344.35, 342.30,
195018, 667.55, 4850, 87843, 45.04
FSC, EQ, 04-Dec-2019, 483.85, 490.00, 490.00, 481.05, 482.00, 483.40, 482.22, 608,
2.93, 99, 416, 68.42
FSL, EQ, 04-Dec-2019, 40.70, 40.25, 40.75, 40.10, 40.30, 40.40, 40.42, 613244,
247.88, 3108, 212057, 34.58
GABRIEL, EQ, 04-Dec-2019, 118.10, 118.30, 119.50, 117.75, 119.50, 118.85, 118.35,
69501, 82.25, 2341, 49612, 71.38
GAEL, EQ, 04-Dec-2019, 147.35, 147.10, 147.55, 142.35, 144.15, 144.00, 144.06,
27259, 39.27, 641, 15434, 56.62
GAIL, EQ, 04-Dec-2019, 123.55, 123.00, 124.00, 122.00, 123.80, 123.25, 122.92,
6473150, 7956.73, 35871, 3439619, 53.14
GAL, EQ, 04-Dec-2019, 1.90, 1.90, 1.95, 1.85, 1.85, 1.85, 1.88, 37528, 0.71, 30,
11118, 29.63
GALAXYSURF, EQ, 04-Dec-2019, 1447.50, 1444.95, 1447.00, 1414.90, 1447.00, 1437.75,
1421.56, 47586, 676.46, 3926, 39960, 83.97
GALLANTT, EQ, 04-Dec-2019, 28.00, 27.50, 27.75, 27.20, 27.50, 27.50, 27.38, 939,
0.26, 19, 843, 89.78
GALLISPAT, EQ, 04-Dec-2019, 20.80, 20.55, 21.00, 20.50, 20.50, 20.50, 20.54, 3469,
0.71, 22, 3171, 91.41
GAMMNINFRA, EQ, 04-Dec-2019, 0.50, 0.55, 0.55, 0.50, 0.55, 0.55, 0.55, 2118679,
11.65, 300, 1318478, 62.23
GANDHITUBE, EQ, 04-Dec-2019, 285.15, 292.95, 293.00, 280.70, 285.00, 285.95,
286.23, 590, 1.69, 37, 326, 55.25
GANECOS, EQ, 04-Dec-2019, 245.25, 244.40, 249.25, 244.05, 249.25, 248.50, 247.68,
6300, 15.60, 119, 5937, 94.24
GANESHHOUC, EQ, 04-Dec-2019, 29.05, 29.75, 29.95, 29.10, 29.80, 29.90, 29.58,
14158, 4.19, 265, 9785, 69.11
GANGESSECU, EQ, 04-Dec-2019, 33.85, 34.75, 34.75, 34.75, 34.75, 34.75, 34.75, 250,
0.09, 2, 250, 100.00
GANGOTRI, BZ, 04-Dec-2019, 0.95, 1.00, 1.00, 0.90, 0.90, 0.90, 0.95, 5753, 0.05,
51, -, -
GARDENSILK, EQ, 04-Dec-2019, 9.35, 9.30, 9.65, 9.25, 9.50, 9.45, 9.42, 11671, 1.10,
65, 7854, 67.30
GARFIBRES, EQ, 04-Dec-2019, 1208.80, 1219.95, 1219.95, 1199.90, 1200.00, 1200.55,
1200.55, 2519, 30.24, 150, 2229, 88.49
GATI, EQ, 04-Dec-2019, 62.20, 65.30, 65.30, 63.15, 65.30, 65.30, 64.96, 2141872,
1391.42, 5095, 962238, 44.93
GAYAHWS, BE, 04-Dec-2019, 0.30, 0.30, 0.30, 0.25, 0.30, 0.25, 0.25, 527781, 1.34,
111, -, -
GAYAPROJ, EQ, 04-Dec-2019, 69.60, 67.10, 71.00, 66.15, 69.00, 69.85, 69.26, 319434,
221.24, 1598, 186834, 58.49
GDL, EQ, 04-Dec-2019, 97.25, 97.00, 99.50, 95.00, 98.50, 98.70, 97.43, 157682,
153.64, 2659, 124840, 79.17
GEECEE, EQ, 04-Dec-2019, 78.40, 77.70, 79.80, 77.60, 79.70, 78.15, 78.22, 695,
0.54, 34, 494, 71.08
GENESYS, EQ, 04-Dec-2019, 67.05, 66.30, 69.20, 65.50, 66.25, 65.95, 66.26, 3479,
2.31, 80, 2848, 81.86
GENUSPAPER, EQ, 04-Dec-2019, 4.85, 4.90, 4.90, 4.80, 4.85, 4.85, 4.86, 55552, 2.70,
92, 34678, 62.42
GENUSPOWER, EQ, 04-Dec-2019, 24.90, 25.35, 25.35, 24.15, 24.75, 24.50, 24.79,
55641, 13.79, 281, 40423, 72.65
GEOJITFSL, EQ, 04-Dec-2019, 28.20, 28.90, 28.90, 27.55, 28.75, 28.65, 28.39, 96527,
27.41, 588, 42392, 43.92
GEPIL, EQ, 04-Dec-2019, 735.45, 732.35, 742.50, 717.25, 728.00, 726.10, 728.64,
19619, 142.95, 2007, 8420, 42.92
GESHIP, EQ, 04-Dec-2019, 312.75, 316.45, 316.45, 305.50, 311.00, 310.25, 309.36,
34957, 108.14, 2239, 20561, 58.82
GET&D, EQ, 04-Dec-2019, 156.00, 156.00, 158.15, 153.80, 154.50, 154.50, 156.11,
37409, 58.40, 1224, 23750, 63.49
GFLLIMITED, EQ, 04-Dec-2019, 64.90, 64.05, 68.00, 64.05, 65.65, 66.10, 66.23,
87878, 58.20, 473, 67821, 77.18
GHCL, EQ, 04-Dec-2019, 197.10, 197.55, 199.90, 194.10, 196.00, 195.55, 196.21,
51568, 101.18, 1180, 33315, 64.60
GICHSGFIN, EQ, 04-Dec-2019, 159.00, 157.15, 159.30, 155.00, 155.55, 156.00, 156.49,
53158, 83.19, 1362, 22516, 42.36
GICL, SM, 04-Dec-2019, 15.65, 14.90, 14.90, 14.90, 14.90, 14.90, 14.90, 12000,
1.79, 2, 6000, 50.00
GICRE, EQ, 04-Dec-2019, 265.95, 265.75, 265.75, 259.80, 264.85, 263.95, 262.90,
292196, 768.18, 5753, 103540, 35.44
GILLANDERS, EQ, 04-Dec-2019, 28.00, 28.00, 29.20, 27.60, 27.75, 27.75, 28.37, 1475,
0.42, 7, 75, 5.08
GILLETTE, EQ, 04-Dec-2019, 6829.40, 6835.30, 6850.30, 6760.00, 6780.00, 6788.45,
6800.02, 3862, 262.62, 1482, 2553, 66.11
GINNIFILA, EQ, 04-Dec-2019, 8.05, 8.45, 8.45, 8.00, 8.10, 8.15, 8.17, 10826, 0.88,
69, 8344, 77.07
GIPCL, EQ, 04-Dec-2019, 68.05, 67.70, 68.25, 67.00, 67.95, 67.35, 67.58, 34854,
23.56, 368, 22615, 64.88
GKWLIMITED, EQ, 04-Dec-2019, 709.00, 694.05, 696.00, 694.05, 696.00, 696.00,
695.41, 54, 0.38, 14, 35, 64.81
GLAXO, EQ, 04-Dec-2019, 1687.25, 1689.30, 1705.00, 1670.20, 1685.10, 1688.10,
1690.24, 43648, 737.75, 3137, 25763, 59.02
GLENMARK, EQ, 04-Dec-2019, 327.05, 327.15, 330.00, 322.60, 324.50, 325.30, 325.87,
2439403, 7949.16, 52257, 661690, 27.13
GLFL, BE, 04-Dec-2019, 0.85, 0.80, 0.80, 0.80, 0.80, 0.80, 0.80, 50, 0.00, 1, -, -
GLOBALVECT, EQ, 04-Dec-2019, 47.95, 47.05, 50.30, 47.05, 48.25, 47.95, 48.41, 6887,
3.33, 251, 3328, 48.32
GLOBOFFS, BE, 04-Dec-2019, 5.85, 5.80, 5.85, 5.65, 5.80, 5.80, 5.79, 335, 0.02, 11,
-, -
GLOBUSSPR, EQ, 04-Dec-2019, 139.65, 138.00, 141.40, 137.95, 139.50, 139.80, 139.86,
103498, 144.75, 1095, 73989, 71.49
GMBREW, EQ, 04-Dec-2019, 419.30, 419.15, 422.20, 405.55, 415.55, 415.55, 415.75,
24874, 103.41, 1036, 11420, 45.91
GMDCLTD, EQ, 04-Dec-2019, 56.45, 56.40, 56.90, 56.00, 56.10, 56.30, 56.39, 71339,
40.23, 619, 50257, 70.45
GMMPFAUDLR, EQ, 04-Dec-2019, 1622.95, 1601.00, 1669.15, 1601.00, 1643.00, 1642.95,
1647.47, 6541, 107.76, 1274, 2657, 40.62
GMRINFRA, EQ, 04-Dec-2019, 20.95, 20.50, 21.50, 20.40, 21.40, 21.40, 21.10,
16150048, 3407.39, 8453, 8373160, 51.85
GNA, EQ, 04-Dec-2019, 247.45, 245.70, 248.15, 243.00, 245.80, 244.60, 244.62,
15831, 38.73, 1091, 10265, 64.84
GNFC, EQ, 04-Dec-2019, 186.60, 186.50, 187.40, 185.15, 185.75, 185.95, 186.10,
106861, 198.87, 3718, 55620, 52.05
GOACARBON, BE, 04-Dec-2019, 205.15, 194.90, 208.00, 194.90, 205.95, 202.30, 203.22,
6347, 12.90, 253, -, -
GOCLCORP, EQ, 04-Dec-2019, 287.55, 294.80, 295.00, 284.05, 295.00, 292.25, 290.13,
5399, 15.66, 271, 4751, 88.00
GODFRYPHLP, EQ, 04-Dec-2019, 1401.95, 1392.00, 1414.00, 1361.30, 1368.85, 1373.50,
1386.39, 180867, 2507.53, 12360, 34479, 19.06
GODREJAGRO, EQ, 04-Dec-2019, 485.35, 485.00, 502.50, 483.05, 496.90, 497.85,
495.38, 75244, 372.74, 2766, 50929, 67.69
GODREJCP, EQ, 04-Dec-2019, 715.40, 717.40, 718.50, 688.40, 695.80, 695.70, 699.05,
1681007, 11751.13, 36252, 972700, 57.86
GODREJIND, EQ, 04-Dec-2019, 433.30, 428.20, 437.50, 428.20, 435.90, 434.75, 434.05,
72855, 316.23, 6773, 49681, 68.19
GODREJPROP, EQ, 04-Dec-2019, 899.45, 901.50, 910.00, 893.00, 897.00, 899.40,
901.75, 111372, 1004.29, 8729, 44369, 39.84
GOENKA, BZ, 04-Dec-2019, 0.30, 0.30, 0.30, 0.25, 0.30, 0.25, 0.29, 131112, 0.37,
33, -, -
GOKEX, EQ, 04-Dec-2019, 77.60, 77.45, 77.50, 75.50, 76.00, 75.90, 76.25, 32399,
24.71, 334, 26663, 82.30
GOKUL, EQ, 04-Dec-2019, 15.10, 14.80, 15.10, 14.35, 14.70, 14.70, 14.43, 2844,
0.41, 34, 2115, 74.37
GOKULAGRO, EQ, 04-Dec-2019, 14.55, 13.90, 14.35, 13.85, 13.85, 13.85, 13.88, 12250,
1.70, 82, 8818, 71.98
GOLDBEES, EQ, 04-Dec-2019, 3348.45, 3375.00, 3414.90, 3348.00, 3380.00, 3375.65,
3391.35, 21371, 724.76, 1660, 10792, 50.50
GOLDENTOBC, BE, 04-Dec-2019, 30.30, 30.85, 31.80, 29.60, 29.60, 30.00, 30.56, 4354,
1.33, 37, -, -
GOLDIAM, EQ, 04-Dec-2019, 142.35, 143.00, 144.00, 140.00, 142.50, 141.50, 142.09,
32808, 46.62, 827, 16755, 51.07
GOLDSHARE, EQ, 04-Dec-2019, 3359.70, 3385.05, 3410.00, 3380.00, 3394.00, 3401.00,
3399.62, 1250, 42.50, 190, 703, 56.24
GOLDTECH, EQ, 04-Dec-2019, 8.70, 8.80, 9.00, 7.85, 8.15, 8.15, 8.29, 53744, 4.46,
170, 35164, 65.43
GOODLUCK, EQ, 04-Dec-2019, 44.75, 44.75, 45.35, 43.60, 44.25, 44.35, 44.23, 2615,
1.16, 91, 1705, 65.20
GPIL, EQ, 04-Dec-2019, 151.10, 152.60, 160.80, 151.40, 156.40, 156.65, 156.40,
55220, 86.37, 2498, 17865, 32.35
GPPL, EQ, 04-Dec-2019, 88.45, 88.00, 89.10, 86.00, 87.25, 87.00, 87.01, 1507543,
1311.68, 1853, 1464926, 97.17
GPTINFRA, EQ, 04-Dec-2019, 38.10, 40.80, 42.50, 36.00, 42.45, 41.80, 40.66, 3663,
1.49, 87, 2771, 75.65
GRANULES, EQ, 04-Dec-2019, 127.65, 126.50, 128.00, 125.10, 128.00, 127.20, 126.88,
958398, 1215.98, 5505, 690987, 72.10
GRAPHITE, EQ, 04-Dec-2019, 296.60, 296.00, 304.00, 293.00, 300.50, 300.90, 297.83,
1127148, 3356.94, 20414, 255276, 22.65
GRASIM, EQ, 04-Dec-2019, 782.30, 781.05, 790.65, 775.55, 783.65, 785.40, 783.39,
1612350, 12630.92, 41695, 330472, 20.50
GRAVITA, EQ, 04-Dec-2019, 39.45, 39.00, 39.65, 38.00, 38.55, 38.80, 38.78, 13632,
5.29, 240, 9212, 67.58
GREAVESCOT, EQ, 04-Dec-2019, 133.10, 132.50, 135.75, 132.05, 134.95, 134.90,
133.72, 94007, 125.70, 2358, 43453, 46.22
GREENLAM, EQ, 04-Dec-2019, 980.15, 990.00, 1008.00, 953.25, 1001.95, 993.05,
985.17, 1462, 14.40, 311, 819, 56.02
GREENPANEL, EQ, 04-Dec-2019, 45.45, 46.00, 46.25, 44.15, 45.60, 45.85, 45.40,
19330, 8.78, 169, 14578, 75.42
GREENPLY, EQ, 04-Dec-2019, 163.00, 161.10, 163.50, 161.10, 162.50, 162.70, 162.48,
20533, 33.36, 537, 12944, 63.04
GREENPOWER, EQ, 04-Dec-2019, 2.70, 2.80, 2.80, 2.60, 2.60, 2.60, 2.71, 486961,
13.22, 494, 411218, 84.45
GRINDWELL, EQ, 04-Dec-2019, 574.00, 577.65, 578.35, 570.00, 571.00, 574.30, 574.30,
4283, 24.60, 941, 2035, 47.51
GROBTEA, EQ, 04-Dec-2019, 557.70, 530.00, 530.00, 529.85, 529.85, 529.85, 529.92,
197, 1.04, 23, 197, 100.00
GRPLTD, EQ, 04-Dec-2019, 783.05, 786.20, 791.00, 786.15, 791.00, 791.00, 786.98, 6,
0.05, 3, 5, 83.33
GRSE, EQ, 04-Dec-2019, 201.75, 200.10, 209.50, 196.95, 201.10, 201.35, 203.06,
309058, 627.58, 5908, 113520, 36.73
GSCLCEMENT, EQ, 04-Dec-2019, 19.25, 19.15, 19.40, 19.00, 19.25, 19.20, 19.27,
12762, 2.46, 49, 11912, 93.34
GSFC, EQ, 04-Dec-2019, 70.20, 70.20, 70.50, 69.00, 69.55, 69.65, 69.61, 234984,
163.56, 3139, 118141, 50.28
GSKCONS, EQ, 04-Dec-2019, 8773.60, 8828.50, 8875.05, 8762.60, 8824.00, 8833.75,
8829.85, 33551, 2962.50, 8321, 18246, 54.38
GSPL, EQ, 04-Dec-2019, 217.60, 216.00, 219.00, 215.00, 218.00, 217.95, 217.61,
274480, 597.31, 9401, 176207, 64.20
GSS, EQ, 04-Dec-2019, 34.85, 34.65, 35.45, 33.50, 33.85, 33.85, 34.24, 8801, 3.01,
140, 4341, 49.32
GTL, EQ, 04-Dec-2019, 1.55, 1.60, 1.60, 1.60, 1.60, 1.60, 1.60, 15796, 0.25, 15,
15796, 100.00
GTLINFRA, EQ, 04-Dec-2019, 0.65, 0.70, 0.70, 0.65, 0.70, 0.70, 0.70, 10604545,
74.21, 776, 7558480, 71.28
GTNIND, EQ, 04-Dec-2019, 6.50, 6.40, 6.40, 6.40, 6.40, 6.40, 6.40, 1000, 0.06, 3,
1000, 100.00
GTPL, EQ, 04-Dec-2019, 65.50, 65.05, 66.60, 65.05, 66.00, 65.55, 65.34, 9858, 6.44,
420, 7222, 73.26
GUFICBIO, EQ, 04-Dec-2019, 67.70, 67.85, 67.85, 64.40, 65.45, 65.40, 65.62, 34265,
22.48, 634, 15194, 44.34
GUJALKALI, EQ, 04-Dec-2019, 400.00, 400.90, 402.00, 395.00, 397.90, 397.30, 398.29,
13922, 55.45, 829, 7310, 52.51
GUJAPOLLO, EQ, 04-Dec-2019, 126.30, 128.00, 130.35, 123.35, 126.95, 126.25, 125.10,
1277, 1.60, 188, 1132, 88.65
GUJGASLTD, EQ, 04-Dec-2019, 213.65, 214.00, 219.85, 213.65, 216.95, 216.80, 216.69,
903566, 1957.93, 20615, 356854, 39.49
GULFOILLUB, EQ, 04-Dec-2019, 796.00, 799.80, 803.20, 790.70, 791.10, 796.80,
796.84, 4305, 34.30, 845, 3048, 70.80
GULFPETRO, EQ, 04-Dec-2019, 36.80, 37.00, 37.85, 36.00, 36.90, 37.05, 36.87, 4324,
1.59, 220, 3680, 85.11
GULPOLY, BE, 04-Dec-2019, 38.90, 38.90, 39.45, 37.55, 38.65, 38.50, 38.61, 3719,
1.44, 31, -, -
GVKPIL, EQ, 04-Dec-2019, 4.25, 4.20, 4.35, 4.15, 4.30, 4.30, 4.25, 1290760, 54.84,
577, 594049, 46.02
HAL, EQ, 04-Dec-2019, 775.65, 772.00, 779.90, 765.00, 768.75, 772.15, 772.64, 6152,
47.53, 760, 3103, 50.44
HARITASEAT, EQ, 04-Dec-2019, 443.50, 458.95, 458.95, 440.05, 444.00, 444.05,
445.39, 6126, 27.28, 424, 4798, 78.32
HARRMALAYA, EQ, 04-Dec-2019, 48.70, 48.50, 51.30, 48.20, 51.20, 50.40, 49.88,
56389, 28.13, 729, 35702, 63.31
HATHWAY, EQ, 04-Dec-2019, 19.90, 20.00, 20.85, 19.60, 20.85, 20.40, 20.18, 253146,
51.08, 959, 183211, 72.37
HATSUN, EQ, 04-Dec-2019, 580.35, 580.00, 584.90, 576.05, 580.60, 579.95, 580.37,
15860, 92.05, 668, 11277, 71.10
HAVELLS, EQ, 04-Dec-2019, 670.00, 670.00, 674.25, 660.25, 671.85, 672.80, 668.10,
869810, 5811.19, 24001, 235194, 27.04
HAVISHA, BE, 04-Dec-2019, 0.50, 0.55, 0.55, 0.55, 0.55, 0.55, 0.55, 2150, 0.01, 4,
-, -
HBLPOWER, EQ, 04-Dec-2019, 15.50, 15.40, 15.65, 14.90, 15.60, 15.60, 15.34, 160929,
24.68, 422, 73308, 45.55
HCC, EQ, 04-Dec-2019, 10.60, 10.60, 11.25, 10.40, 10.90, 10.85, 10.88, 3099169,
337.15, 3851, 1443839, 46.59
HCG, EQ, 04-Dec-2019, 101.10, 103.45, 103.45, 99.00, 100.00, 100.00, 100.61, 13642,
13.73, 298, 8944, 65.56
HCL-INSYS, EQ, 04-Dec-2019, 7.95, 8.10, 8.70, 7.90, 8.20, 8.20, 8.37, 1157808,
96.94, 1741, 609125, 52.61
HCLTECH, EQ, 04-Dec-2019, 1124.55, 1127.00, 1130.00, 1116.45, 1125.00, 1125.50,
1125.23, 2951568, 33211.99, 86556, 2161867, 73.24
HDFC, EQ, 04-Dec-2019, 2319.70, 2311.20, 2328.70, 2286.40, 2317.00, 2322.40,
2307.90, 3205622, 73982.42, 111579, 1603856, 50.03
HDFCAMC, EQ, 04-Dec-2019, 3442.80, 3349.00, 3425.00, 3274.00, 3284.40, 3341.75,
3374.37, 1855499, 62611.40, 93197, 735032, 39.61
HDFCBANK, EQ, 04-Dec-2019, 1255.40, 1252.50, 1256.90, 1234.20, 1251.65, 1251.65,
1244.89, 5697807, 70931.57, 160001, 3431195, 60.22
HDFCLIFE, EQ, 04-Dec-2019, 584.75, 584.90, 588.00, 577.10, 582.20, 583.65, 582.90,
2198714, 12816.27, 89572, 989714, 45.01
HDFCMFGETF, EQ, 04-Dec-2019, 3420.75, 3450.05, 3467.00, 3443.00, 3450.00, 3444.90,
3456.77, 1595, 55.14, 224, 1038, 65.08
HDFCNIFETF, EQ, 04-Dec-2019, 1258.99, 1258.00, 1265.61, 1254.09, 1265.10, 1265.18,
1260.51, 745, 9.39, 31, 734, 98.52
HDFCSENETF, EQ, 04-Dec-2019, 4285.75, 4291.14, 4308.48, 4270.14, 4270.50, 4270.50,
4294.44, 13, 0.56, 10, 11, 84.62
HDIL, BE, 04-Dec-2019, 3.75, 3.90, 3.90, 3.90, 3.90, 3.90, 3.90, 269620, 10.52,
325, -, -
HEG, EQ, 04-Dec-2019, 1041.50, 1039.00, 1061.70, 1021.00, 1042.55, 1044.05,
1038.71, 301724, 3134.04, 16983, 53403, 17.70
HEIDELBERG, EQ, 04-Dec-2019, 184.95, 184.95, 186.00, 182.70, 184.30, 184.20,
184.40, 301938, 556.76, 3903, 238766, 79.08
HEOF1100RG, MF, 04-Dec-2019, 9.75, 9.53, 9.53, 9.53, 9.53, 9.53, 9.53, 1000, 0.10,
1, 1000, 100.00
HEOF1126RD, MF, 04-Dec-2019, 8.14, 8.40, 8.40, 8.40, 8.40, 8.40, 8.40, 5000, 0.42,
3, 5000, 100.00
HERCULES, EQ, 04-Dec-2019, 90.90, 91.05, 94.00, 90.90, 92.00, 92.15, 92.07, 5935,
5.46, 361, 3344, 56.34
HERITGFOOD, EQ, 04-Dec-2019, 346.50, 346.50, 356.75, 334.40, 354.10, 353.30,
349.61, 15671, 54.79, 2253, 6797, 43.37
HEROMOTOCO, EQ, 04-Dec-2019, 2422.40, 2420.00, 2458.75, 2412.00, 2434.00, 2439.00,
2438.84, 457308, 11153.01, 28137, 141033, 30.84
HESTERBIO, EQ, 04-Dec-2019, 1591.95, 1560.10, 1615.00, 1552.40, 1553.00, 1567.25,
1590.24, 4456, 70.86, 519, 3496, 78.46
HEXATRADEX, BE, 04-Dec-2019, 10.00, 10.45, 10.45, 9.50, 9.70, 9.75, 9.82, 8656,
0.85, 21, -, -
HEXAWARE, EQ, 04-Dec-2019, 326.50, 326.25, 340.95, 324.40, 336.90, 339.05, 334.90,
886415, 2968.64, 15956, 161385, 18.21
HFCL, EQ, 04-Dec-2019, 17.90, 17.60, 19.50, 17.50, 18.95, 19.05, 18.75, 4558986,
854.86, 7250, 2175057, 47.71
HGINFRA, EQ, 04-Dec-2019, 228.80, 231.95, 231.95, 225.00, 225.55, 226.10, 226.54,
13952, 31.61, 733, 6474, 46.40
HGS, EQ, 04-Dec-2019, 615.55, 611.00, 624.70, 607.30, 624.70, 620.15, 615.60, 5827,
35.87, 644, 4178, 71.70
HHOF1140RG, MF, 04-Dec-2019, 8.53, 8.40, 8.52, 8.40, 8.52, 8.52, 8.50, 26650, 2.27,
8, 26650, 100.00
HIKAL, EQ, 04-Dec-2019, 110.75, 110.25, 112.30, 109.60, 110.00, 110.85, 111.00,
98572, 109.41, 3431, 47941, 48.64
HIL, EQ, 04-Dec-2019, 1170.65, 1197.45, 1197.45, 1159.95, 1175.00, 1172.60,
1172.59, 2545, 29.84, 444, 2020, 79.37
HILTON, EQ, 04-Dec-2019, 13.25, 12.60, 12.70, 12.60, 12.60, 12.60, 12.62, 7294,
0.92, 32, 6294, 86.29
HIMATSEIDE, EQ, 04-Dec-2019, 130.20, 130.00, 131.00, 127.55, 128.20, 128.95,
129.16, 57911, 74.80, 1420, 35976, 62.12
HINDALCO, EQ, 04-Dec-2019, 196.00, 194.20, 201.75, 192.80, 201.10, 201.10, 197.45,
6574810, 12981.74, 37458, 1150867, 17.50
HINDCOMPOS, EQ, 04-Dec-2019, 168.80, 169.00, 171.85, 163.35, 166.50, 166.50,
167.33, 915, 1.53, 294, 481, 52.57
HINDCON, SM, 04-Dec-2019, 14.00, 13.75, 13.75, 13.75, 13.75, 13.75, 13.75, 4000,
0.55, 1, 4000, 100.00
HINDCOPPER, EQ, 04-Dec-2019, 39.40, 39.15, 39.75, 38.60, 39.15, 39.25, 39.13,
520550, 203.67, 3115, 166296, 31.95
HINDMOTORS, EQ, 04-Dec-2019, 5.85, 5.85, 6.00, 5.70, 5.80, 5.80, 5.80, 39089, 2.27,
321, 30936, 79.14
HINDNATGLS, EQ, 04-Dec-2019, 28.10, 27.70, 29.25, 26.70, 26.70, 27.10, 27.20, 2472,
0.67, 43, 1921, 77.71
HINDOILEXP, EQ, 04-Dec-2019, 90.05, 89.45, 90.75, 89.45, 90.15, 90.30, 90.23,
112032, 101.09, 1659, 57809, 51.60
HINDPETRO, EQ, 04-Dec-2019, 274.40, 271.55, 272.50, 266.50, 269.40, 269.80, 269.46,
5585746, 15051.17, 72569, 3113496, 55.74
HINDSYNTEX, BE, 04-Dec-2019, 2.40, 2.40, 2.40, 2.30, 2.30, 2.30, 2.35, 500, 0.01,
9, -, -
HINDUNILVR, EQ, 04-Dec-2019, 2028.45, 2027.00, 2052.00, 2022.00, 2043.45, 2048.00,
2040.18, 1046309, 21346.62, 70684, 689813, 65.93
HINDZINC, EQ, 04-Dec-2019, 210.80, 211.00, 213.50, 209.50, 212.25, 211.50, 211.36,
266441, 563.14, 5056, 110683, 41.54
HIRECT, EQ, 04-Dec-2019, 195.45, 198.50, 209.60, 196.00, 205.00, 205.05, 204.50,
63528, 129.92, 2154, 24679, 38.85
HISARMETAL, EQ, 04-Dec-2019, 47.95, 49.50, 49.50, 47.00, 47.65, 47.10, 47.21, 1869,
0.88, 35, 1502, 80.36
HITECH, EQ, 04-Dec-2019, 139.45, 138.10, 143.00, 137.25, 142.70, 140.90, 140.38,
1748, 2.45, 129, 830, 47.48
HITECHCORP, EQ, 04-Dec-2019, 82.10, 82.25, 86.00, 82.00, 86.00, 85.55, 83.34, 6022,
5.02, 100, 3732, 61.97
HITECHGEAR, EQ, 04-Dec-2019, 165.25, 163.05, 165.55, 158.05, 160.25, 161.05,
162.83, 17114, 27.87, 308, 14430, 84.32
HMT, BZ, 04-Dec-2019, 16.45, 17.10, 17.10, 15.65, 15.65, 16.10, 15.82, 5519, 0.87,
32, -, -
HMVL, EQ, 04-Dec-2019, 70.65, 72.55, 72.80, 70.70, 72.10, 72.20, 72.14, 4486, 3.24,
196, 2551, 56.87
HNDFDS, BE, 04-Dec-2019, 662.15, 692.00, 693.90, 655.00, 693.85, 690.80, 686.81,
10998, 75.54, 621, -, -
HNGSNGBEES, EQ, 04-Dec-2019, 3235.00, 3200.01, 3240.01, 3170.00, 3220.00, 3212.54,
3199.26, 57, 1.82, 36, 46, 80.70
HONAUT, EQ, 04-Dec-2019, 27246.65, 27499.00, 27499.00, 26751.05, 27199.95,
27290.30, 27150.12, 1098, 298.11, 420, 768, 69.95
HONDAPOWER, EQ, 04-Dec-2019, 1269.25, 1252.00, 1273.00, 1250.90, 1270.00, 1263.70,
1261.68, 2999, 37.84, 364, 1080, 36.01
HOTELEELA, EQ, 04-Dec-2019, 6.85, 6.85, 6.90, 6.70, 6.90, 6.85, 6.83, 133888, 9.14,
305, 86966, 64.95
HOVS, EQ, 04-Dec-2019, 43.30, 41.70, 44.30, 41.70, 42.50, 42.25, 42.84, 3099, 1.33,
107, 2336, 75.38
HPL, EQ, 04-Dec-2019, 39.20, 39.20, 39.40, 38.45, 38.65, 38.75, 38.76, 24935, 9.67,
411, 14897, 59.74
HSCL, EQ, 04-Dec-2019, 61.50, 61.50, 63.20, 60.70, 61.90, 61.95, 61.91, 590632,
365.68, 4947, 307167, 52.01
HSIL, EQ, 04-Dec-2019, 46.55, 47.45, 47.45, 46.00, 46.20, 46.15, 46.20, 60075,
27.76, 349, 55041, 91.62
HTMEDIA, EQ, 04-Dec-2019, 15.60, 15.65, 15.90, 15.45, 15.60, 15.60, 15.65, 42715,
6.69, 392, 33250, 77.84
HUBTOWN, EQ, 04-Dec-2019, 16.95, 16.30, 16.75, 16.15, 16.15, 16.20, 16.32, 15654,
2.56, 139, 12741, 81.39
HUDCO, EQ, 04-Dec-2019, 40.20, 40.15, 40.90, 40.05, 40.40, 40.50, 40.40, 499691,
201.85, 2147, 183820, 36.79
HUDCO, N2, 04-Dec-2019, 1214.00, 1205.05, 1206.20, 1202.10, 1205.00, 1202.76,
1204.06, 4023, 48.44, 69, 2924, 72.68
HUDCO, N3, 04-Dec-2019, 1115.36, 1114.00, 1119.00, 1114.00, 1119.00, 1117.97,
1117.22, 656, 7.33, 10, 656, 100.00
HUDCO, N4, 04-Dec-2019, 1109.00, 1109.00, 1109.00, 1109.00, 1109.00, 1109.00,
1109.00, 300, 3.33, 1, 300, 100.00
HUDCO, N5, 04-Dec-2019, 1165.00, 1172.00, 1172.00, 1170.00, 1170.00, 1170.00,
1170.85, 475, 5.56, 11, 475, 100.00
HUDCO, N8, 04-Dec-2019, 1205.00, 1205.00, 1206.00, 1204.30, 1204.30, 1204.30,
1205.00, 2084, 25.11, 25, 1644, 78.89
HUDCO, ND, 04-Dec-2019, 1228.80, 1234.90, 1245.00, 1229.90, 1229.90, 1229.90,
1232.54, 125, 1.54, 8, 120, 96.00
HUDCO, NE, 04-Dec-2019, 1403.43, 1406.00, 1409.50, 1390.00, 1409.50, 1409.50,
1399.14, 1487, 20.81, 41, 1042, 70.07
IBMFNIFTY, EQ, 04-Dec-2019, 120.12, 118.30, 126.00, 115.51, 119.60, 119.60, 119.88,
185, 0.22, 27, 125, 67.57
IBREALEST, EQ, 04-Dec-2019, 64.05, 63.90, 65.00, 62.10, 63.00, 63.15, 63.56,
982614, 624.56, 11206, 385561, 39.24
IBUCCREDIT, N2, 04-Dec-2019, 1028.90, 970.15, 1043.60, 970.15, 1035.00, 1035.00,
995.02, 60, 0.60, 5, 40, 66.67
IBUCCREDIT, N6, 04-Dec-2019, 850.00, 850.00, 850.00, 850.00, 850.00, 850.00,
850.00, 60, 0.51, 2, 60, 100.00
IBULHSGFIN, EQ, 04-Dec-2019, 290.85, 291.00, 297.95, 282.30, 286.55, 288.20,
289.69, 41360659, 119819.37, 379548, 3469627, 8.39
IBULHSGFIN, N8, 04-Dec-2019, 750.00, 786.00, 786.00, 786.00, 786.00, 786.00,
786.00, 1, 0.01, 1, 1, 100.00
IBULHSGFIN, NA, 04-Dec-2019, 849.99, 800.00, 800.00, 800.00, 800.00, 800.00,
800.00, 25, 0.20, 1, 25, 100.00
IBULISL, EQ, 04-Dec-2019, 79.05, 83.00, 83.00, 76.55, 83.00, 83.00, 82.17, 363104,
298.38, 1144, 227298, 62.60
IBVENTURES, E3, 04-Dec-2019, 68.60, 68.35, 72.50, 67.00, 69.45, 69.25, 69.92,
61849, 43.25, 486, 19247, 31.12
IBVENTURES, EQ, 04-Dec-2019, 168.05, 168.05, 170.50, 163.40, 165.40, 166.10,
166.88, 332635, 555.11, 4504, 113568, 34.14
ICEMAKE, SM, 04-Dec-2019, 56.05, 57.45, 57.45, 57.45, 57.45, 57.45, 57.45, 2000,
1.15, 1, 2000, 100.00
ICFL, N1, 04-Dec-2019, 940.00, 901.10, 901.10, 900.00, 900.00, 900.00, 900.25, 300,
2.70, 9, 300, 100.00
ICFL, N2, 04-Dec-2019, 890.00, 875.00, 875.00, 861.10, 875.00, 875.00, 871.53, 200,
1.74, 4, 100, 50.00
ICFL, NF, 04-Dec-2019, 850.00, 850.00, 850.00, 850.00, 850.00, 850.00, 850.00, 37,
0.31, 5, 37, 100.00
ICICI500, EQ, 04-Dec-2019, 157.50, 156.76, 158.50, 156.76, 158.50, 158.22, 157.98,
14122, 22.31, 26, 10018, 70.94
ICICIB22, EQ, 04-Dec-2019, 34.43, 34.25, 34.74, 34.25, 34.50, 34.43, 34.39, 236106,
81.19, 2551, 148296, 62.81
ICICIBANK, EQ, 04-Dec-2019, 509.35, 510.00, 531.35, 509.30, 528.80, 529.25, 522.50,
30992538, 161935.82, 274793, 10171522, 32.82
ICICIBANKN, EQ, 04-Dec-2019, 316.86, 330.00, 330.00, 315.59, 321.74, 320.48,
318.99, 3515, 11.21, 96, 1806, 51.38
ICICIBANKP, EQ, 04-Dec-2019, 174.37, 174.92, 177.60, 174.92, 177.60, 176.90,
175.56, 1101, 1.93, 19, 831, 75.48
ICICIGI, EQ, 04-Dec-2019, 1387.40, 1378.00, 1380.00, 1356.00, 1360.00, 1363.80,
1363.39, 731578, 9974.27, 38736, 516173, 70.56
ICICIGOLD, EQ, 04-Dec-2019, 34.20, 33.60, 34.90, 33.60, 34.45, 34.60, 34.61, 18483,
6.40, 494, 14705, 79.56
ICICILIQ, EQ, 04-Dec-2019, 1000.00, 999.95, 1000.00, 999.95, 1000.00, 999.99,
1000.00, 13031, 130.31, 34, 7396, 56.76
ICICILOVOL, EQ, 04-Dec-2019, 91.23, 93.27, 93.27, 90.52, 91.37, 91.39, 91.22, 330,
0.30, 90, 192, 58.18
ICICIMCAP, EQ, 04-Dec-2019, 64.98, 66.77, 66.77, 64.70, 65.00, 64.99, 64.99, 11450,
7.44, 81, 11017, 96.22
ICICINF100, EQ, 04-Dec-2019, 129.41, 129.00, 150.00, 129.00, 150.00, 130.82,
130.79, 10217, 13.36, 36, 10098, 98.84
ICICINIFTY, EQ, 04-Dec-2019, 126.15, 126.80, 126.80, 125.25, 126.70, 126.52,
125.99, 438945, 553.04, 3701, 396767, 90.39
ICICINV20, EQ, 04-Dec-2019, 56.78, 57.97, 57.97, 56.50, 57.01, 57.06, 56.81, 1315,
0.75, 173, 1192, 90.65
ICICINXT50, EQ, 04-Dec-2019, 28.51, 29.25, 29.25, 28.44, 28.66, 28.67, 28.56, 7473,
2.13, 174, 5410, 72.39
ICICIPRULI, EQ, 04-Dec-2019, 504.80, 500.10, 507.30, 496.70, 499.70, 500.65,
502.18, 2704858, 13583.26, 51384, 1182182, 43.71
ICICISENSX, EQ, 04-Dec-2019, 431.97, 432.96, 436.11, 432.12, 435.91, 433.84,
434.01, 157, 0.68, 37, 85, 54.14
ICIL, EQ, 04-Dec-2019, 50.00, 49.10, 50.45, 49.10, 49.75, 49.95, 49.85, 78814,
39.29, 1291, 56527, 71.72
ICRA, EQ, 04-Dec-2019, 2714.15, 2708.30, 2880.00, 2708.30, 2880.00, 2798.35,
2772.97, 362, 10.04, 148, 227, 62.71
IDBI, EQ, 04-Dec-2019, 36.00, 35.80, 36.55, 35.30, 36.10, 36.15, 36.00, 2944112,
1059.97, 8772, 787304, 26.74
IDBIGOLD, EQ, 04-Dec-2019, 3484.75, 3501.00, 3555.00, 3501.00, 3555.00, 3542.45,
3538.50, 688, 24.34, 50, 580, 84.30
IDEA, EQ, 04-Dec-2019, 7.05, 7.20, 7.90, 7.00, 7.75, 7.75, 7.58, 708398144,
53690.14, 265736, 163167027, 23.03
IDFC, EQ, 04-Dec-2019, 34.80, 35.00, 35.20, 34.10, 34.65, 34.60, 34.61, 1510717,
522.87, 4279, 858388, 56.82
IDFCFIRSTB, EQ, 04-Dec-2019, 45.15, 45.00, 46.00, 44.40, 45.80, 45.80, 45.34,
17143838, 7773.07, 28769, 3260500, 19.02
IDFCFIRSTB, N1, 04-Dec-2019, 4900.00, 4900.08, 4930.00, 4900.08, 4920.00, 4920.00,
4920.02, 8, 0.39, 5, 6, 75.00
IDFCFIRSTB, N2, 04-Dec-2019, 9750.00, 9750.00, 9825.00, 9745.00, 9825.00, 9825.00,
9786.50, 20, 1.96, 6, 20, 100.00
IDFCFIRSTB, N6, 04-Dec-2019, 9549.00, 9549.00, 9649.00, 9549.00, 9649.00, 9649.00,
9599.00, 8, 0.77, 2, 8, 100.00
IDFCFIRSTB, N9, 04-Dec-2019, 5240.00, 5255.00, 5262.20, 5250.00, 5262.20, 5262.20,
5257.35, 8, 0.42, 3, 8, 100.00
IDFCFIRSTB, NA, 04-Dec-2019, 9531.50, 9520.15, 9575.00, 9520.15, 9575.00, 9575.00,
9547.58, 8, 0.76, 2, 4, 50.00
IDFCFIRSTB, NC, 04-Dec-2019, 9135.50, 9135.00, 9225.00, 9045.01, 9225.00, 9225.00,
9135.79, 38, 3.47, 14, 31, 81.58
IDFCFIRSTB, ND, 04-Dec-2019, 5005.06, 5006.20, 5006.20, 5006.20, 5006.20, 5006.20,
5006.20, 4, 0.20, 1, 4, 100.00
IDFCFIRSTB, NE, 04-Dec-2019, 8800.00, 8890.00, 8890.00, 8890.00, 8890.00, 8890.00,
8890.00, 4, 0.36, 2, 4, 100.00
IDFNIFTYET, EQ, 04-Dec-2019, 118.67, 122.00, 122.00, 116.69, 116.81, 117.75,
117.81, 34, 0.04, 13, 26, 76.47
IEX, EQ, 04-Dec-2019, 142.00, 140.00, 144.00, 140.00, 142.50, 143.00, 142.97,
940148, 1344.09, 5466, 897783, 95.49
IFBAGRO, EQ, 04-Dec-2019, 384.35, 389.00, 394.90, 381.00, 382.75, 383.70, 387.12,
3181, 12.31, 477, 948, 29.80
IFBIND, EQ, 04-Dec-2019, 636.70, 631.15, 635.55, 615.75, 622.85, 618.90, 624.14,
3720, 23.22, 431, 2771, 74.49
IFCI, EQ, 04-Dec-2019, 7.10, 7.05, 7.10, 7.00, 7.05, 7.05, 7.05, 1995854, 140.79,
2070, 1333712, 66.82
IFCI, NF, 04-Dec-2019, 999.30, 999.00, 1000.00, 999.00, 1000.00, 999.34, 999.22,
137, 1.37, 3, 137, 100.00
IFCI, NG, 04-Dec-2019, 1600.00, 1600.00, 1600.00, 1600.00, 1600.00, 1600.00,
1600.00, 5, 0.08, 1, 5, 100.00
IFCI, NH, 04-Dec-2019, 958.84, 967.00, 969.90, 954.99, 955.00, 955.02, 957.25,
3755, 35.94, 44, 3050, 81.23
IFCI, NI, 04-Dec-2019, 1509.06, 1510.00, 1510.00, 1501.00, 1501.00, 1501.00,
1504.27, 77, 1.16, 4, 77, 100.00
IFCI, NL, 04-Dec-2019, 1019.00, 1022.00, 1028.00, 1022.00, 1026.00, 1026.00,
1026.17, 150, 1.54, 12, 150, 100.00
IFCI, NM, 04-Dec-2019, 1425.00, 1450.00, 1450.00, 1450.00, 1450.00, 1450.00,
1450.00, 5, 0.07, 1, 5, 100.00
IFGLEXPOR, EQ, 04-Dec-2019, 136.20, 140.00, 145.00, 137.25, 143.70, 142.45, 142.58,
1342, 1.91, 201, 861, 64.16
IGARASHI, EQ, 04-Dec-2019, 236.85, 236.90, 239.85, 230.00, 231.00, 231.55, 234.10,
20527, 48.05, 1164, 10837, 52.79
IGL, EQ, 04-Dec-2019, 420.10, 419.95, 421.55, 408.60, 412.25, 412.80, 414.58,
1133698, 4700.09, 15146, 260743, 23.00
IGPL, EQ, 04-Dec-2019, 141.25, 140.25, 142.00, 140.25, 141.35, 141.15, 140.91,
6730, 9.48, 205, 4473, 66.46
IIFCL, N1, 04-Dec-2019, 1205.50, 1205.00, 1279.00, 1204.00, 1204.00, 1204.00,
1204.58, 300, 3.61, 5, 300, 100.00
IIFL, EQ, 04-Dec-2019, 156.95, 156.50, 167.60, 151.10, 158.50, 158.00, 160.89,
355605, 572.14, 6956, 76440, 21.50
IIFLFIN, NF, 04-Dec-2019, 946.10, 945.00, 958.00, 945.00, 954.00, 953.82, 954.03,
1556, 14.84, 21, 1326, 85.22
IIFLFIN, NH, 04-Dec-2019, 945.00, 920.00, 945.00, 856.00, 944.80, 944.80, 941.14,
152, 1.43, 7, 152, 100.00
IIFLFIN, NJ, 04-Dec-2019, 977.11, 974.35, 1005.00, 974.35, 981.00, 981.00, 997.66,
296, 2.95, 10, 295, 99.66
IIFLFIN, NK, 04-Dec-2019, 925.00, 987.00, 987.00, 987.00, 987.00, 987.00, 987.00,
1, 0.01, 1, 1, 100.00
IIFLFIN, NN, 04-Dec-2019, 950.00, 825.25, 955.00, 825.25, 955.00, 955.00, 894.02,
23, 0.21, 4, 13, 56.52
IIFLSEC, EQ, 04-Dec-2019, 28.00, 28.30, 29.40, 27.50, 29.40, 29.40, 29.23, 1572926,
459.79, 2148, 1361364, 86.55
IIFLWAM, EQ, 04-Dec-2019, 1264.90, 1295.40, 1299.95, 1235.00, 1239.80, 1246.10,
1250.50, 15168, 189.68, 819, 14174, 93.45
IIHFL, N2, 04-Dec-2019, 1001.60, 1004.64, 1004.75, 999.00, 999.00, 999.66, 1001.67,
225, 2.25, 9, 225, 100.00
IITL, BE, 04-Dec-2019, 59.95, 59.90, 59.90, 59.90, 59.90, 59.90, 59.90, 10, 0.01,
1, -, -
IL&FSENGG, BZ, 04-Dec-2019, 2.35, 2.25, 2.35, 2.25, 2.25, 2.25, 2.27, 31460, 0.71,
58, -, -
IL&FSTRANS, BZ, 04-Dec-2019, 2.25, 2.15, 2.25, 2.15, 2.15, 2.15, 2.16, 23263, 0.50,
54, -, -
IMFA, EQ, 04-Dec-2019, 185.95, 190.95, 190.95, 181.20, 187.00, 187.20, 185.81,
8266, 15.36, 309, 6062, 73.34
IMPAL, EQ, 04-Dec-2019, 586.00, 580.05, 594.00, 579.50, 586.00, 586.00, 582.60,
6328, 36.87, 261, 5813, 91.86
IMPEXFERRO, BE, 04-Dec-2019, 0.35, 0.35, 0.35, 0.30, 0.35, 0.35, 0.33, 21201, 0.07,
15, -, -
INDBANK, EQ, 04-Dec-2019, 6.90, 6.90, 7.10, 6.90, 7.05, 7.10, 7.02, 14889, 1.05,
108, 8017, 53.85
INDHOTEL, EQ, 04-Dec-2019, 148.65, 149.00, 149.40, 147.75, 148.65, 148.65, 148.62,
886563, 1317.59, 5019, 767603, 86.58
INDIACEM, EQ, 04-Dec-2019, 77.25, 76.55, 77.40, 75.90, 76.85, 76.90, 76.73, 681404,
522.81, 4084, 270614, 39.71
INDIAGLYCO, EQ, 04-Dec-2019, 205.10, 204.75, 206.30, 202.00, 203.90, 203.55,
203.86, 29733, 60.61, 867, 14517, 48.82
INDIAMART, EQ, 04-Dec-2019, 2195.60, 2188.00, 2200.00, 2125.05, 2195.00, 2188.40,
2173.40, 25358, 551.13, 2858, 11683, 46.07
INDIANB, EQ, 04-Dec-2019, 123.00, 121.60, 126.50, 121.60, 125.25, 125.50, 125.03,
1157369, 1447.02, 12388, 267365, 23.10
INDIANHUME, EQ, 04-Dec-2019, 211.45, 214.90, 218.00, 208.95, 212.50, 213.45,
213.11, 10230, 21.80, 589, 5071, 49.57
INDIGO, EQ, 04-Dec-2019, 1399.60, 1390.00, 1419.20, 1385.60, 1405.00, 1405.80,
1406.16, 800504, 11256.37, 24179, 177555, 22.18
INDIGRID, IV, 04-Dec-2019, 96.47, 94.75, 96.60, 94.75, 96.35, 96.31, 96.33, 81648,
78.65, 33, 74844, 91.67
INDLMETER, BE, 04-Dec-2019, 20.30, 20.00, 20.30, 19.35, 19.70, 19.70, 20.17, 622,
0.13, 11, -, -
INDNIPPON, EQ, 04-Dec-2019, 313.35, 317.95, 320.60, 311.50, 314.00, 314.20, 314.19,
2098, 6.59, 220, 1334, 63.58
INDOCO, EQ, 04-Dec-2019, 156.35, 155.90, 165.45, 155.35, 161.00, 162.50, 163.15,
38199, 62.32, 1506, 16135, 42.24
INDORAMA, EQ, 04-Dec-2019, 27.00, 26.60, 27.50, 26.60, 26.60, 26.65, 26.85, 5010,
1.34, 60, 3514, 70.14
INDOSOLAR, BZ, 04-Dec-2019, 1.00, 1.05, 1.05, 0.95, 1.00, 1.05, 1.02, 216612, 2.20,
242, -, -
INDOSTAR, EQ, 04-Dec-2019, 186.80, 186.85, 186.85, 181.20, 182.70, 182.25, 183.22,
36395, 66.68, 2716, 26443, 72.66
INDOTECH, BE, 04-Dec-2019, 98.25, 98.30, 99.90, 94.25, 97.00, 97.00, 97.50, 1659,
1.62, 18, -, -
INDOTHAI, EQ, 04-Dec-2019, 23.05, 24.95, 24.95, 22.30, 22.65, 22.65, 23.23, 3505,
0.81, 274, 873, 24.91
INDOWIND, EQ, 04-Dec-2019, 3.20, 3.20, 3.40, 3.00, 3.15, 3.10, 3.17, 26766, 0.85,
81, 16768, 62.65
INDRAMEDCO, EQ, 04-Dec-2019, 39.60, 39.80, 39.95, 39.10, 39.65, 39.80, 39.59,
29844, 11.82, 333, 16004, 53.63
INDSWFTLAB, BE, 04-Dec-2019, 26.40, 27.45, 27.50, 25.70, 26.35, 26.30, 26.11,
34687, 9.06, 227, -, -
INDSWFTLTD, EQ, 04-Dec-2019, 3.00, 3.10, 3.15, 3.00, 3.15, 3.15, 3.14, 12009, 0.38,
24, 11559, 96.25
INDTERRAIN, EQ, 04-Dec-2019, 67.20, 67.05, 68.85, 66.00, 67.40, 66.65, 66.81, 3367,
2.25, 85, 3086, 91.65
INDUSINDBK, EQ, 04-Dec-2019, 1544.70, 1538.40, 1554.00, 1523.00, 1544.55, 1544.30,
1537.53, 3417501, 52545.01, 108294, 1275946, 37.34
INEOSSTYRO, EQ, 04-Dec-2019, 685.00, 674.20, 683.00, 670.00, 678.10, 679.45,
677.99, 55635, 377.20, 700, 54220, 97.46
INFIBEAM, EQ, 04-Dec-2019, 50.75, 50.10, 51.85, 50.10, 50.60, 50.80, 50.75,
1605702, 814.89, 4118, 560849, 34.93
INFOBEAN, EQ, 04-Dec-2019, 67.25, 69.00, 69.00, 63.05, 67.45, 66.00, 66.11, 3525,
2.33, 186, 2314, 65.65
INFRABEES, EQ, 04-Dec-2019, 338.00, 337.70, 340.32, 335.24, 338.69, 338.69, 337.14,
86, 0.29, 10, 40, 46.51
INFRATEL, EQ, 04-Dec-2019, 248.45, 250.00, 261.00, 242.50, 247.40, 248.95, 251.26,
35960053, 90352.51, 239726, 1334819, 3.71
INFY, EQ, 04-Dec-2019, 698.35, 697.00, 710.50, 693.35, 708.25, 708.85, 706.09,
7427886, 52447.68, 169304, 3885827, 52.31
INGERRAND, EQ, 04-Dec-2019, 617.70, 622.20, 624.00, 614.95, 623.90, 619.95, 617.88,
13039, 80.57, 990, 6051, 46.41
INNOVANA, SM, 04-Dec-2019, 286.00, 292.00, 292.00, 272.00, 272.00, 273.50, 282.38,
1600, 4.52, 4, 1600, 100.00
INOXLEISUR, EQ, 04-Dec-2019, 362.85, 362.85, 367.95, 358.45, 360.95, 360.80,
363.48, 115397, 419.45, 5341, 52963, 45.90
INOXWIND, EQ, 04-Dec-2019, 45.65, 46.00, 47.50, 42.25, 42.95, 43.10, 44.54, 825032,
367.46, 6754, 213305, 25.85
INSECTICID, EQ, 04-Dec-2019, 501.40, 498.00, 503.30, 481.90, 493.00, 493.65,
493.83, 6633, 32.76, 767, 4582, 69.08
INSPIRISYS, EQ, 04-Dec-2019, 38.00, 39.00, 39.00, 36.70, 37.00, 37.35, 37.53,
11340, 4.26, 198, 8718, 76.88
INTEGRA, BE, 04-Dec-2019, 0.35, 0.30, 0.30, 0.30, 0.30, 0.30, 0.30, 44, 0.00, 1, -,
-
INTELLECT, EQ, 04-Dec-2019, 152.10, 152.00, 153.75, 150.65, 151.65, 152.15, 151.76,
130061, 197.37, 1692, 80211, 61.67
INTENTECH, EQ, 04-Dec-2019, 29.80, 29.00, 29.60, 26.85, 28.40, 27.85, 27.83, 35033,
9.75, 185, 23311, 66.54
INVENTURE, EQ, 04-Dec-2019, 13.20, 13.20, 13.70, 13.00, 13.60, 13.60, 13.45, 21254,
2.86, 41, 750, 3.53
IOB, EQ, 04-Dec-2019, 10.30, 10.30, 10.60, 10.25, 10.35, 10.40, 10.42, 698988,
72.82, 1128, 313530, 44.85
IOC, EQ, 04-Dec-2019, 128.50, 127.95, 129.40, 126.50, 127.05, 126.85, 127.56,
5662088, 7222.82, 33127, 2819417, 49.79
IOLCP, EQ, 04-Dec-2019, 174.95, 174.00, 174.00, 170.55, 171.90, 171.75, 172.03,
118586, 204.01, 2277, 61899, 52.20
IPAPPM, EQ, 04-Dec-2019, 293.05, 299.65, 299.65, 285.30, 286.10, 287.80, 290.32,
10006, 29.05, 1182, 5858, 58.54
IPCALAB, EQ, 04-Dec-2019, 1140.05, 1147.15, 1147.15, 1125.05, 1130.65, 1133.45,
1132.15, 51856, 587.09, 8128, 30257, 58.35
IRB, EQ, 04-Dec-2019, 72.00, 70.25, 71.95, 70.00, 70.20, 70.35, 70.71, 675696,
477.80, 7847, 324342, 48.00
IRBINVIT, IV, 04-Dec-2019, 52.05, 52.20, 52.25, 52.06, 52.06, 52.13, 52.16, 347500,
181.27, 54, 347500, 100.00
IRCON, EQ, 04-Dec-2019, 405.05, 406.00, 410.40, 403.05, 404.25, 405.35, 406.09,
45266, 183.82, 1498, 25428, 56.17
IRCTC, EQ, 04-Dec-2019, 875.00, 872.00, 885.00, 862.30, 872.50, 874.10, 871.83,
741046, 6460.68, 21928, 138266, 18.66
IREDA, N7, 04-Dec-2019, 1239.99, 1240.00, 1240.00, 1240.00, 1240.00, 1240.00,
1240.00, 2, 0.02, 2, 2, 100.00
IRFC, N1, 04-Dec-2019, 1056.94, 1056.90, 1056.90, 1052.10, 1055.10, 1055.10,
1055.22, 2230, 23.53, 56, 1791, 80.31
IRFC, N2, 04-Dec-2019, 1160.55, 1178.00, 1180.00, 1165.00, 1165.00, 1165.00,
1176.83, 536, 6.31, 9, 436, 81.34
IRFC, N4, 04-Dec-2019, 1108.00, 1104.00, 1104.00, 1100.00, 1100.00, 1101.36,
1101.36, 176, 1.94, 10, 176, 100.00
IRFC, NA, 04-Dec-2019, 1265.00, 1256.53, 1256.53, 1256.53, 1256.53, 1256.53,
1256.53, 14, 0.18, 1, 14, 100.00
IRFC, NE, 04-Dec-2019, 1285.67, 1289.99, 1289.99, 1289.99, 1289.99, 1289.99,
1289.99, 19, 0.25, 2, 19, 100.00
IRFC, NF, 04-Dec-2019, 1107.00, 1100.00, 1100.00, 1100.00, 1100.00, 1100.00,
1100.00, 12, 0.13, 1, 12, 100.00
IRFC, NI, 04-Dec-2019, 1100.00, 1100.00, 1100.00, 1100.00, 1100.00, 1100.00,
1100.00, 10, 0.11, 2, 10, 100.00
IRFC, NJ, 04-Dec-2019, 1156.57, 1150.00, 1150.00, 1140.31, 1145.75, 1145.75,
1145.72, 400, 4.58, 5, 400, 100.00
IRFC, NO, 04-Dec-2019, 1159.00, 1158.00, 1159.99, 1158.00, 1159.99, 1159.99,
1159.81, 207, 2.40, 6, 200, 96.62
ISEC, EQ, 04-Dec-2019, 344.10, 340.00, 356.00, 340.00, 346.00, 345.90, 349.97,
425414, 1488.84, 9912, 160742, 37.78
ISFT, BE, 04-Dec-2019, 68.90, 67.75, 71.00, 65.50, 70.70, 70.70, 67.35, 3054, 2.06,
32, -, -
ISMTLTD, EQ, 04-Dec-2019, 4.20, 4.35, 4.80, 4.20, 4.70, 4.55, 4.62, 163045, 7.53,
331, 108406, 66.49
ITC, EQ, 04-Dec-2019, 244.05, 243.50, 244.05, 242.00, 243.20, 243.15, 243.08,
11946661, 29039.82, 222687, 9077395, 75.98
ITDC, EQ, 04-Dec-2019, 344.10, 341.00, 360.90, 335.00, 351.25, 352.95, 348.22,
188943, 657.94, 5820, 79020, 41.82
ITDCEM, EQ, 04-Dec-2019, 58.95, 58.55, 59.85, 56.40, 56.85, 56.90, 57.36, 215924,
123.86, 4926, 149626, 69.30
ITI, EQ, 04-Dec-2019, 89.45, 88.85, 92.10, 87.70, 89.80, 90.20, 90.41, 1438503,
1300.61, 10792, 204168, 14.19
IVC, EQ, 04-Dec-2019, 3.65, 3.50, 3.65, 3.50, 3.60, 3.65, 3.59, 92173, 3.31, 132,
56172, 60.94
IVP, EQ, 04-Dec-2019, 62.00, 59.20, 59.20, 59.00, 59.00, 59.00, 59.05, 219, 0.13,
5, 219, 100.00
IVZINGOLD, EQ, 04-Dec-2019, 3435.00, 3417.00, 3500.00, 3417.00, 3500.00, 3500.00,
3494.40, 15, 0.52, 4, 13, 86.67
IVZINNIFTY, EQ, 04-Dec-2019, 1302.35, 1298.00, 1298.00, 1298.00, 1298.00, 1298.00,
1298.00, 1, 0.01, 1, 1, 100.00
IZMO, EQ, 04-Dec-2019, 25.25, 25.25, 25.30, 24.15, 24.15, 24.30, 24.88, 6591, 1.64,
73, 5209, 79.03
J&KBANK, EQ, 04-Dec-2019, 31.60, 31.50, 32.90, 31.35, 32.50, 32.35, 32.21, 689398,
222.04, 6861, 301376, 43.72
JAGRAN, EQ, 04-Dec-2019, 60.40, 60.35, 60.85, 60.00, 60.50, 60.60, 60.36, 354961,
214.27, 3771, 220399, 62.09
JAGSNPHARM, EQ, 04-Dec-2019, 25.05, 24.90, 26.50, 24.55, 24.90, 24.95, 25.12, 3317,
0.83, 778, 2439, 73.53
JAIBALAJI, EQ, 04-Dec-2019, 23.65, 23.00, 23.80, 22.35, 23.00, 23.25, 23.41, 7833,
1.83, 27, 4945, 63.13
JAICORPLTD, EQ, 04-Dec-2019, 90.15, 89.30, 95.00, 86.60, 94.75, 93.15, 90.49,
1648701, 1491.89, 14536, 410849, 24.92
JAINSTUDIO, BE, 04-Dec-2019, 1.90, 1.95, 1.95, 1.85, 1.85, 1.85, 1.86, 2100, 0.04,
5, -, -
JAKHARIA, SM, 04-Dec-2019, 188.00, 187.50, 187.50, 187.50, 187.50, 187.50, 187.50,
8000, 15.00, 1, 8000, 100.00
JAMNAAUTO, EQ, 04-Dec-2019, 44.00, 44.00, 45.55, 43.20, 43.25, 43.50, 44.82,
2711166, 1215.19, 4374, 2230070, 82.26
JASH, EQ, 04-Dec-2019, 124.00, 127.90, 127.90, 124.00, 125.00, 125.00, 127.05, 801,
1.02, 7, 801, 100.00
JAYAGROGN, EQ, 04-Dec-2019, 115.70, 115.00, 119.00, 109.35, 118.00, 116.40, 112.74,
24612, 27.75, 823, 16971, 68.95
JAYBARMARU, EQ, 04-Dec-2019, 224.00, 224.90, 232.00, 221.20, 224.00, 224.80,
226.74, 127442, 288.96, 4605, 27787, 21.80
JAYNECOIND, EQ, 04-Dec-2019, 3.65, 3.50, 3.75, 3.50, 3.70, 3.70, 3.66, 5323, 0.19,
19, 5023, 94.36
JAYSREETEA, EQ, 04-Dec-2019, 46.80, 46.60, 48.00, 46.10, 47.25, 47.50, 47.18,
43136, 20.35, 494, 17966, 41.65
JBCHEPHARM, EQ, 04-Dec-2019, 403.85, 405.95, 408.80, 401.20, 405.00, 405.40,
405.29, 48240, 195.51, 2557, 30752, 63.75
JBFIND, EQ, 04-Dec-2019, 7.05, 7.05, 7.15, 6.75, 6.90, 6.90, 6.94, 8438, 0.59, 40,
6754, 80.04
JBMA, EQ, 04-Dec-2019, 237.00, 236.90, 251.50, 235.00, 244.50, 244.00, 242.96,
74915, 182.01, 3675, 22635, 30.21
JCHAC, EQ, 04-Dec-2019, 1987.05, 2004.95, 2048.95, 1980.50, 2002.85, 2025.65,
2012.61, 3316, 66.74, 626, 2081, 62.76
JETAIRWAYS, BZ, 04-Dec-2019, 21.50, 21.20, 22.50, 20.50, 21.30, 21.35, 21.71,
65228, 14.16, 665, -, -
JHS, EQ, 04-Dec-2019, 16.45, 16.20, 16.70, 15.35, 15.95, 16.00, 15.94, 38757, 6.18,
691, 27134, 70.01
JIKIND, BE, 04-Dec-2019, 0.35, 0.30, 0.35, 0.30, 0.30, 0.30, 0.30, 88486, 0.27, 38,
-, -
JINDALPHOT, BE, 04-Dec-2019, 13.00, 12.45, 13.00, 12.45, 12.60, 12.60, 12.76, 25,
0.00, 6, -, -
JINDALPOLY, EQ, 04-Dec-2019, 229.70, 224.00, 229.80, 221.45, 224.85, 225.20,
226.01, 14701, 33.23, 797, 6677, 45.42
JINDALSAW, EQ, 04-Dec-2019, 76.80, 76.40, 77.00, 75.25, 76.80, 76.55, 76.13,
441638, 336.22, 4565, 234261, 53.04
JINDALSTEL, EQ, 04-Dec-2019, 149.75, 145.35, 156.50, 143.00, 153.50, 153.75,
149.85, 27151029, 40685.74, 125873, 1521449, 5.60
JINDCOT, BE, 04-Dec-2019, 1.75, 1.75, 1.80, 1.75, 1.80, 1.80, 1.80, 1228, 0.02, 7,
-, -
JINDRILL, EQ, 04-Dec-2019, 78.15, 80.90, 80.90, 77.15, 79.95, 79.70, 78.55, 6759,
5.31, 140, 4887, 72.30
JINDWORLD, EQ, 04-Dec-2019, 66.75, 68.35, 68.40, 61.40, 62.95, 62.45, 62.84,
254217, 159.76, 3299, 103389, 40.67
JISLDVREQS, EQ, 04-Dec-2019, 7.95, 7.90, 8.30, 7.65, 8.05, 8.15, 7.95, 31712, 2.52,
127, 19342, 60.99
JISLJALEQS, EQ, 04-Dec-2019, 9.50, 9.20, 9.50, 9.05, 9.05, 9.05, 9.11, 2979455,
271.44, 4680, 1904490, 63.92
JITFINFRA, BE, 04-Dec-2019, 5.60, 5.85, 5.85, 5.50, 5.85, 5.70, 5.63, 3255, 0.18,
33, -, -
JIYAECO, EQ, 04-Dec-2019, 26.70, 27.00, 28.80, 26.45, 28.35, 28.30, 28.35, 599284,
169.92, 1740, 120591, 20.12
JKCEMENT, EQ, 04-Dec-2019, 1150.00, 1156.25, 1199.00, 1144.25, 1182.00, 1185.05,
1167.25, 45104, 526.48, 4938, 34752, 77.05
JKIL, EQ, 04-Dec-2019, 139.65, 135.65, 147.00, 135.65, 142.60, 143.90, 143.69,
309026, 444.03, 5412, 122960, 39.79
JKLAKSHMI, EQ, 04-Dec-2019, 282.75, 283.05, 285.00, 279.20, 283.20, 282.05, 281.90,
26799, 75.55, 1595, 13952, 52.06
JKPAPER, EQ, 04-Dec-2019, 115.80, 115.40, 122.00, 114.45, 122.00, 121.25, 118.68,
984496, 1168.44, 11200, 520342, 52.85
JKTYRE, EQ, 04-Dec-2019, 71.00, 70.50, 73.45, 70.00, 72.80, 72.75, 71.52, 1320445,
944.39, 7183, 785800, 59.51
JMA, EQ, 04-Dec-2019, 22.45, 22.45, 23.95, 22.15, 22.50, 22.50, 22.74, 324, 0.07,
13, 187, 57.72
JMCPROJECT, EQ, 04-Dec-2019, 101.85, 101.10, 104.00, 100.85, 103.00, 102.55,
102.66, 55179, 56.65, 1568, 37790, 68.49
JMFINANCIL, EQ, 04-Dec-2019, 82.75, 82.75, 88.75, 81.40, 87.80, 87.85, 86.88,
1351608, 1174.27, 9863, 263928, 19.53
JMTAUTOLTD, EQ, 04-Dec-2019, 1.25, 1.30, 1.30, 1.25, 1.30, 1.30, 1.30, 50716, 0.66,
23, 38520, 75.95
JOCIL, EQ, 04-Dec-2019, 113.05, 107.35, 112.00, 107.35, 109.00, 109.35, 109.83,
238, 0.26, 30, 215, 90.34
JPASSOCIAT, EQ, 04-Dec-2019, 2.80, 2.90, 2.90, 2.70, 2.70, 2.70, 2.81, 17596806,
493.93, 3430, 8610630, 48.93
JPINFRATEC, EQ, 04-Dec-2019, 1.45, 1.50, 1.50, 1.50, 1.50, 1.50, 1.50, 522151,
7.83, 113, 522151, 100.00
JPOLYINVST, EQ, 04-Dec-2019, 10.55, 11.05, 11.05, 11.05, 11.05, 11.05, 11.05, 166,
0.02, 5, 166, 100.00
JPPOWER, EQ, 04-Dec-2019, 1.35, 1.40, 1.40, 1.40, 1.40, 1.40, 1.40, 1547046, 21.66,
209, 1547046, 100.00
JSL, EQ, 04-Dec-2019, 37.40, 37.60, 38.25, 36.40, 38.00, 37.75, 37.59, 285948,
107.47, 4024, 149874, 52.41
JSLHISAR, EQ, 04-Dec-2019, 69.60, 69.25, 70.35, 68.10, 68.60, 68.85, 68.77, 124325,
85.50, 1993, 53700, 43.19
JSWENERGY, EQ, 04-Dec-2019, 75.50, 75.00, 79.00, 74.40, 78.80, 78.65, 76.38,
1793902, 1370.14, 8217, 1281884, 71.46
JSWHL, EQ, 04-Dec-2019, 2401.15, 2410.05, 2441.55, 2366.15, 2370.30, 2379.05,
2390.03, 466, 11.14, 172, 182, 39.06
JSWSTEEL, EQ, 04-Dec-2019, 257.25, 254.00, 264.00, 247.75, 259.80, 259.80, 254.69,
15220113, 38764.17, 92445, 2268868, 14.91
JSWSTEEL, P2, 04-Dec-2019, 1.25, 1.25, 1.25, 1.20, 1.20, 1.20, 1.24, 44579, 0.55,
44, 44557, 99.95
JTEKTINDIA, EQ, 04-Dec-2019, 83.85, 84.55, 84.55, 83.00, 84.45, 83.70, 83.76,
20349, 17.05, 421, 14061, 69.10
JUBILANT, EQ, 04-Dec-2019, 499.05, 499.00, 508.00, 496.00, 503.10, 503.60, 500.62,
139667, 699.21, 6043, 70171, 50.24
JUBLFOOD, EQ, 04-Dec-2019, 1578.35, 1575.00, 1590.00, 1558.80, 1580.25, 1583.35,
1575.35, 852868, 13435.64, 29121, 356582, 41.81
JUBLINDS, EQ, 04-Dec-2019, 95.90, 98.00, 98.00, 94.80, 95.40, 95.50, 96.19, 7330,
7.05, 255, 4904, 66.90
JUMPNET, EQ, 04-Dec-2019, 54.20, 46.20, 56.70, 46.20, 54.00, 53.55, 51.96, 2238548,
1163.17, 6174, 846417, 37.81
JUNIORBEES, EQ, 04-Dec-2019, 294.61, 295.46, 299.20, 292.50, 294.81, 294.89,
294.18, 26665, 78.44, 1190, 15407, 57.78
JUSTDIAL, EQ, 04-Dec-2019, 543.65, 537.40, 567.55, 535.00, 562.95, 564.65, 553.13,
3456190, 19117.32, 47742, 304837, 8.82
JVLAGRO, BZ, 04-Dec-2019, 0.65, 0.65, 0.70, 0.60, 0.60, 0.60, 0.65, 32708, 0.21,
40, -, -
JYOTHYLAB, EQ, 04-Dec-2019, 164.60, 165.05, 168.85, 162.15, 165.00, 164.75, 165.29,
161972, 267.72, 9702, 93519, 57.74
KABRAEXTRU, EQ, 04-Dec-2019, 56.45, 57.90, 60.00, 51.40, 59.50, 59.10, 55.72,
189279, 105.47, 4544, 102034, 53.91
KAJARIACER, EQ, 04-Dec-2019, 513.40, 512.30, 523.95, 512.30, 514.90, 515.15,
516.73, 99471, 513.99, 3756, 55811, 56.11
KAKATCEM, EQ, 04-Dec-2019, 144.50, 143.30, 145.05, 143.00, 144.95, 144.90, 144.38,
2210, 3.19, 107, 1544, 69.86
KALPATPOWR, EQ, 04-Dec-2019, 447.30, 443.25, 450.00, 441.85, 445.00, 444.40,
443.31, 33811, 149.89, 1466, 15763, 46.62
KALYANIFRG, BE, 04-Dec-2019, 150.25, 151.50, 154.70, 150.00, 154.70, 154.15,
153.42, 690, 1.06, 13, -, -
KAMATHOTEL, EQ, 04-Dec-2019, 34.25, 34.25, 35.40, 33.80, 35.00, 35.10, 34.66,
24737, 8.57, 277, 12930, 52.27
KAMDHENU, EQ, 04-Dec-2019, 94.10, 92.05, 94.05, 84.70, 87.65, 86.60, 86.21, 54998,
47.41, 1005, 32746, 59.54
KANANIIND, EQ, 04-Dec-2019, 2.80, 3.05, 3.05, 2.70, 2.80, 3.05, 2.96, 5078, 0.15,
28, 3178, 62.58
KANORICHEM, EQ, 04-Dec-2019, 38.60, 38.55, 39.90, 38.10, 39.90, 39.60, 38.90,
15508, 6.03, 145, 12465, 80.38
KANSAINER, EQ, 04-Dec-2019, 515.30, 515.00, 530.00, 515.00, 524.50, 526.55, 523.01,
55312, 289.29, 2237, 31634, 57.19
KAPSTON, SM, 04-Dec-2019, 106.00, 105.00, 105.00, 105.00, 105.00, 105.00, 105.00,
1200, 1.26, 1, 1200, 100.00
KARDA, EQ, 04-Dec-2019, 142.00, 138.15, 143.60, 135.70, 138.00, 137.65, 139.87,
31041, 43.42, 944, 4063, 13.09
KARMAENG, EQ, 04-Dec-2019, 13.50, 14.15, 14.15, 14.15, 14.15, 14.15, 14.15, 401,
0.06, 5, 401, 100.00
KARURVYSYA, EQ, 04-Dec-2019, 61.70, 61.10, 64.60, 60.75, 63.60, 63.55, 63.27,
1489321, 942.23, 8472, 681204, 45.74
KAUSHALYA, BE, 04-Dec-2019, 0.45, 0.50, 0.50, 0.50, 0.50, 0.50, 0.50, 7251, 0.04,
11, -, -
KAVVERITEL, BE, 04-Dec-2019, 2.20, 2.30, 2.30, 2.10, 2.10, 2.15, 2.20, 5251, 0.12,
7, -, -
KAYA, EQ, 04-Dec-2019, 345.10, 338.15, 348.00, 336.40, 340.40, 344.25, 342.87,
3032, 10.40, 357, 1486, 49.01
KCP, EQ, 04-Dec-2019, 60.15, 59.50, 63.00, 59.50, 62.30, 61.60, 60.54, 24526,
14.85, 464, 17848, 72.77
KCPSUGIND, EQ, 04-Dec-2019, 12.80, 12.80, 13.25, 12.60, 13.20, 13.10, 12.94, 97687,
12.64, 288, 43282, 44.31
KDDL, EQ, 04-Dec-2019, 322.60, 330.00, 330.00, 316.25, 323.00, 322.45, 321.87,
3787, 12.19, 190, 2223, 58.70
KEC, EQ, 04-Dec-2019, 272.05, 272.65, 273.10, 267.35, 268.95, 269.15, 271.02,
106742, 289.30, 3380, 56257, 52.70
KECL, BE, 04-Dec-2019, 11.10, 11.50, 11.50, 10.65, 10.70, 10.75, 10.87, 11813,
1.28, 66, -, -
KEI, EQ, 04-Dec-2019, 514.75, 515.00, 515.40, 509.00, 511.00, 511.75, 511.66,
70794, 362.22, 6917, 49344, 69.70
KELLTONTEC, EQ, 04-Dec-2019, 14.95, 14.60, 15.00, 14.60, 14.85, 14.95, 14.85,
155323, 23.07, 89, 143490, 92.38
KENNAMET, EQ, 04-Dec-2019, 1021.10, 996.95, 1024.70, 990.00, 990.00, 998.45,
1002.74, 1612, 16.16, 308, 951, 59.00
KERNEX, BE, 04-Dec-2019, 22.45, 21.40, 22.45, 21.40, 22.45, 22.45, 21.87, 1787,
0.39, 6, -, -
KESARENT, EQ, 04-Dec-2019, 30.80, 31.15, 31.15, 29.75, 31.00, 30.80, 30.82, 1988,
0.61, 20, 1889, 95.02
KESORAMIND, EQ, 04-Dec-2019, 56.75, 56.50, 57.65, 55.75, 56.65, 56.65, 56.62,
285882, 161.85, 2829, 97409, 34.07
KGL, BE, 04-Dec-2019, 0.35, 0.35, 0.40, 0.35, 0.40, 0.35, 0.35, 207183, 0.73, 93,
-, -
KHADIM, EQ, 04-Dec-2019, 181.00, 181.00, 183.45, 180.10, 182.00, 182.65, 181.76,
25220, 45.84, 1152, 8028, 31.83
KHANDSE, BE, 04-Dec-2019, 13.50, 13.50, 13.50, 13.50, 13.50, 13.50, 13.50, 320,
0.04, 1, -, -
KHFM, SM, 04-Dec-2019, 26.85, 25.65, 25.65, 25.60, 25.60, 25.60, 25.63, 6000, 1.54,
2, 6000, 100.00
KICL, EQ, 04-Dec-2019, 1705.05, 1698.05, 1729.00, 1640.00, 1640.00, 1656.95,
1677.18, 494, 8.29, 227, 238, 48.18
KILITCH, EQ, 04-Dec-2019, 114.85, 114.20, 119.30, 114.20, 116.00, 116.35, 116.87,
6889, 8.05, 359, 1835, 26.64
KINGFA, EQ, 04-Dec-2019, 612.05, 611.10, 618.35, 602.00, 612.40, 611.95, 608.51,
1705, 10.38, 149, 1384, 81.17
KIOCL, EQ, 04-Dec-2019, 114.50, 113.45, 115.45, 113.45, 114.70, 114.30, 114.22,
9266, 10.58, 262, 7440, 80.29
KIRIINDUS, EQ, 04-Dec-2019, 365.45, 365.20, 368.25, 365.00, 365.00, 365.20, 365.96,
70999, 259.83, 3378, 36896, 51.97
KIRLFER, EQ, 04-Dec-2019, 60.45, 61.45, 62.80, 60.40, 61.85, 61.50, 60.88, 3127,
1.90, 234, 3003, 96.03
KIRLOSBROS, EQ, 04-Dec-2019, 129.70, 127.70, 132.00, 126.50, 126.70, 128.50,
128.98, 20725, 26.73, 705, 13419, 64.75
KIRLOSENG, EQ, 04-Dec-2019, 154.10, 154.05, 159.00, 153.65, 157.00, 156.25, 155.19,
8385, 13.01, 555, 5471, 65.25
KIRLOSIND, EQ, 04-Dec-2019, 607.30, 621.45, 621.50, 604.70, 615.05, 619.90, 613.64,
325, 1.99, 42, 308, 94.77
KITEX, EQ, 04-Dec-2019, 96.25, 96.30, 96.30, 93.60, 95.00, 94.75, 94.81, 28855,
27.36, 830, 18155, 62.92
KKCL, EQ, 04-Dec-2019, 950.00, 949.00, 969.80, 932.25, 941.00, 941.00, 948.20, 241,
2.29, 186, 53, 21.99
KMSUGAR, EQ, 04-Dec-2019, 5.95, 5.95, 6.70, 5.80, 6.40, 6.45, 6.28, 157392, 9.89,
440, 78359, 49.79
KNRCON, EQ, 04-Dec-2019, 231.45, 231.20, 231.70, 227.30, 229.50, 229.10, 229.50,
61154, 140.35, 2367, 33317, 54.48
KOHINOOR, BE, 04-Dec-2019, 10.10, 10.25, 10.25, 9.90, 10.10, 10.05, 10.00, 15394,
1.54, 60, -, -
KOKUYOCMLN, EQ, 04-Dec-2019, 70.80, 70.25, 71.50, 70.00, 70.20, 70.45, 70.24, 9599,
6.74, 187, 8072, 84.09
KOLTEPATIL, EQ, 04-Dec-2019, 231.00, 231.70, 231.85, 227.00, 228.50, 228.55,
229.52, 41042, 94.20, 1384, 29282, 71.35
KOPRAN, EQ, 04-Dec-2019, 31.00, 30.50, 31.45, 30.30, 31.15, 31.05, 31.05, 48670,
15.11, 450, 35223, 72.37
KOTAKBANK, EQ, 04-Dec-2019, 1646.75, 1643.30, 1659.90, 1633.20, 1648.60, 1651.25,
1644.10, 2704079, 44457.73, 124633, 1554594, 57.49
KOTAKBKETF, EQ, 04-Dec-2019, 323.82, 326.95, 329.70, 322.15, 329.50, 329.01,
327.92, 45650, 149.70, 622, 40977, 89.76
KOTAKGOLD, EQ, 04-Dec-2019, 334.70, 337.20, 339.25, 335.80, 337.45, 336.80, 337.66,
17957, 60.63, 488, 8401, 46.78
KOTAKNIFTY, EQ, 04-Dec-2019, 124.19, 126.70, 129.20, 123.70, 125.03, 124.75,
124.31, 14780, 18.37, 332, 11239, 76.04
KOTAKNV20, EQ, 04-Dec-2019, 57.68, 58.20, 58.48, 57.55, 58.00, 57.97, 57.90, 6481,
3.75, 120, 5190, 80.08
KOTAKPSUBK, EQ, 04-Dec-2019, 256.51, 256.00, 260.10, 254.00, 259.99, 258.63,
257.69, 11544, 29.75, 244, 7074, 61.28
KOTARISUG, EQ, 04-Dec-2019, 9.90, 9.90, 10.05, 9.65, 9.95, 10.00, 9.83, 17931,
1.76, 89, 10378, 57.88
KOTHARIPET, EQ, 04-Dec-2019, 16.15, 16.15, 16.50, 15.65, 15.90, 15.95, 16.04,
20723, 3.32, 80, 18915, 91.28
KOTHARIPRO, EQ, 04-Dec-2019, 58.75, 58.30, 60.25, 58.30, 58.80, 58.80, 59.63, 2303,
1.37, 48, 1669, 72.47
KPITTECH, EQ, 04-Dec-2019, 91.50, 91.50, 93.25, 91.05, 92.20, 92.45, 92.12, 192196,
177.05, 4270, 123503, 64.26
KPRMILL, EQ, 04-Dec-2019, 659.75, 658.35, 669.90, 653.00, 660.95, 660.25, 660.24,
36129, 238.54, 1066, 30342, 83.98
KRBL, EQ, 04-Dec-2019, 202.25, 201.00, 205.00, 201.00, 203.30, 203.30, 202.88,
41784, 84.77, 940, 23902, 57.20
KREBSBIO, EQ, 04-Dec-2019, 93.40, 90.15, 90.15, 85.15, 88.90, 88.50, 86.16, 99,
0.09, 11, 92, 92.93
KRIDHANINF, BE, 04-Dec-2019, 3.40, 3.35, 3.55, 3.25, 3.25, 3.35, 3.42, 407147,
13.94, 312, -, -
KRITIKA, SM, 04-Dec-2019, 34.90, 34.85, 34.85, 34.80, 34.85, 34.85, 34.85, 56000,
19.51, 8, 56000, 100.00
KSB, EQ, 04-Dec-2019, 667.50, 666.00, 668.50, 656.00, 665.00, 664.40, 664.65, 2155,
14.32, 151, 1753, 81.35
KSCL, EQ, 04-Dec-2019, 491.15, 491.40, 496.10, 483.05, 494.00, 493.80, 489.80,
67598, 331.09, 4560, 37832, 55.97
KSERASERA, BE, 04-Dec-2019, 0.10, 0.15, 0.15, 0.10, 0.15, 0.15, 0.13, 1157014,
1.47, 189, -, -
KSHITIJPOL, SM, 04-Dec-2019, 35.90, 30.35, 30.45, 30.30, 30.40, 30.40, 30.37,
28000, 8.50, 6, 0, 0.00
KSK, EQ, 04-Dec-2019, 0.75, 0.75, 0.75, 0.70, 0.70, 0.70, 0.71, 796494, 5.63, 367,
658396, 82.66
KSL, EQ, 04-Dec-2019, 221.20, 221.20, 223.90, 216.50, 220.40, 222.20, 220.52,
44555, 98.25, 1956, 22958, 51.53
KTIL, EQ, 04-Dec-2019, 31.35, 31.35, 32.00, 30.35, 30.45, 30.55, 30.58, 797, 0.24,
25, 637, 79.92
KTKBANK, EQ, 04-Dec-2019, 75.20, 74.45, 75.95, 74.05, 75.25, 75.15, 75.13, 667599,
501.56, 4137, 270062, 40.45
KUANTUM, EQ, 04-Dec-2019, 434.95, 434.40, 450.00, 432.05, 450.00, 442.90, 441.42,
30, 0.13, 16, 6, 20.00
KWALITY, BE, 04-Dec-2019, 3.05, 3.20, 3.20, 2.90, 2.90, 2.90, 3.06, 970084, 29.65,
1065, -, -
L&TFH, EQ, 04-Dec-2019, 116.95, 116.00, 119.80, 115.40, 118.80, 119.15, 118.26,
11794062, 13947.14, 57220, 2256490, 19.13
L&TFINANCE, N8, 04-Dec-2019, 1071.00, 1075.00, 1075.00, 1072.11, 1072.11, 1072.11,
1074.66, 85, 0.91, 2, 85, 100.00
L&TFINANCE, NC, 04-Dec-2019, 1095.25, 1095.25, 1095.25, 1095.25, 1095.25, 1095.25,
1095.25, 76, 0.83, 4, 76, 100.00
L&TFINANCE, NK, 04-Dec-2019, 1050.00, 1055.00, 1065.00, 1055.00, 1065.00, 1065.00,
1060.49, 82, 0.87, 3, 82, 100.00
L&TFINANCE, NM, 04-Dec-2019, 1046.00, 1015.10, 1015.10, 1015.10, 1015.10, 1015.10,
1015.10, 19, 0.19, 1, 19, 100.00
L&TFINANCE, NO, 04-Dec-2019, 1080.17, 1075.00, 1075.00, 1075.00, 1075.00, 1075.00,
1075.00, 492, 5.29, 9, 492, 100.00
L&TFINANCE, NQ, 04-Dec-2019, 1040.00, 1050.00, 1050.00, 1050.00, 1050.00, 1050.00,
1050.00, 29, 0.30, 2, 29, 100.00
L&TFINANCE, NS, 04-Dec-2019, 1080.00, 1070.00, 1071.00, 1070.00, 1071.00, 1071.00,
1070.45, 20, 0.21, 4, 20, 100.00
L&TFINANCE, NU, 04-Dec-2019, 1085.00, 1085.00, 1085.00, 1085.00, 1085.00, 1085.00,
1085.00, 350, 3.80, 12, 350, 100.00
L&TINFRA, N1, 04-Dec-2019, 988.80, 987.00, 1070.00, 987.00, 1070.00, 997.00,
996.81, 1246, 12.42, 9, 1206, 96.79
L&TINFRA, N2, 04-Dec-2019, 1940.00, 1920.05, 1922.00, 1920.00, 1921.00, 1921.00,
1920.59, 101, 1.94, 8, 100, 99.01
L&TINFRA, N3, 04-Dec-2019, 989.75, 982.10, 983.00, 982.00, 983.00, 983.00, 982.37,
60, 0.59, 4, 60, 100.00
L&TINFRA, N4, 04-Dec-2019, 1866.10, 1870.00, 1880.00, 1870.00, 1870.75, 1870.75,
1871.61, 80, 1.50, 14, 80, 100.00
L&TINFRA, N5, 04-Dec-2019, 1030.50, 1031.03, 1032.00, 1031.02, 1032.00, 1031.83,
1031.51, 90, 0.93, 6, 80, 88.89
L&TINFRA, N6, 04-Dec-2019, 1937.00, 1937.00, 1943.00, 1937.00, 1943.00, 1941.09,
1942.61, 1838, 35.71, 37, 1838, 100.00
LAKSHVILAS, EQ, 04-Dec-2019, 20.05, 21.05, 21.05, 19.55, 20.45, 20.45, 20.73,
4179006, 866.22, 8146, 1426180, 34.13
LALPATHLAB, EQ, 04-Dec-2019, 1639.20, 1634.90, 1680.00, 1620.00, 1678.00, 1676.10,
1666.72, 116250, 1937.56, 19060, 58669, 50.47
LAMBODHARA, EQ, 04-Dec-2019, 30.10, 30.80, 30.80, 29.75, 29.80, 29.95, 29.91, 5071,
1.52, 46, 4080, 80.46
LAOPALA, EQ, 04-Dec-2019, 139.45, 139.00, 140.00, 138.00, 139.00, 138.85, 138.80,
18046, 25.05, 539, 11247, 62.32
LASA, BE, 04-Dec-2019, 18.15, 18.15, 18.35, 18.00, 18.35, 18.20, 18.16, 18024,
3.27, 35, -, -
LATTEYS, SM, 04-Dec-2019, 43.50, 52.20, 52.20, 36.15, 44.20, 44.20, 44.18, 6000,
2.65, 3, 0, 0.00
LAURUSLABS, EQ, 04-Dec-2019, 340.60, 340.85, 348.00, 335.35, 337.50, 336.55,
340.95, 81238, 276.98, 3515, 50098, 61.67
LAXMIMACH, EQ, 04-Dec-2019, 3388.65, 3391.00, 3400.00, 3301.00, 3339.00, 3311.80,
3332.61, 3859, 128.61, 675, 3011, 78.03
LEMONTREE, EQ, 04-Dec-2019, 60.00, 59.40, 61.80, 59.15, 61.80, 61.30, 60.60,
248243, 150.43, 2491, 140354, 56.54
LEXUS, SM, 04-Dec-2019, 8.70, 9.10, 9.10, 9.10, 9.10, 9.10, 9.10, 1000, 0.09, 1,
1000, 100.00
LFIC, EQ, 04-Dec-2019, 53.40, 53.30, 53.40, 48.20, 49.00, 49.45, 53.14, 105, 0.06,
8, 101, 96.19
LGBBROSLTD, EQ, 04-Dec-2019, 269.15, 270.05, 272.95, 265.00, 268.50, 266.45,
266.85, 4276, 11.41, 312, 2292, 53.60
LGBFORGE, EQ, 04-Dec-2019, 2.65, 2.65, 2.70, 2.55, 2.65, 2.55, 2.63, 19313, 0.51,
31, 16183, 83.79
LIBAS, EQ, 04-Dec-2019, 47.10, 43.15, 47.85, 43.15, 47.85, 47.85, 43.34, 269, 0.12,
9, 250, 92.94
LIBERTSHOE, EQ, 04-Dec-2019, 134.15, 132.50, 133.40, 129.20, 130.35, 131.05,
131.06, 108695, 142.46, 1977, 37457, 34.46
LICHSGFIN, EQ, 04-Dec-2019, 447.35, 443.05, 456.00, 441.55, 453.00, 453.95, 450.50,
1841615, 8296.47, 28666, 286060, 15.53
LICNETFGSC, EQ, 04-Dec-2019, 20.34, 20.40, 20.49, 19.60, 19.86, 20.25, 20.02, 8996,
1.80, 60, 5304, 58.96
LICNETFN50, EQ, 04-Dec-2019, 125.00, 124.31, 124.31, 122.50, 123.00, 123.09,
123.12, 176, 0.22, 22, 156, 88.64
LINCOLN, EQ, 04-Dec-2019, 167.25, 167.05, 173.90, 166.55, 172.60, 172.85, 171.35,
16537, 28.34, 632, 7945, 48.04
LINCPEN, EQ, 04-Dec-2019, 198.35, 197.50, 197.90, 195.00, 195.00, 195.00, 196.25,
737, 1.45, 342, 100, 13.57
LINDEINDIA, EQ, 04-Dec-2019, 646.50, 645.80, 654.70, 634.00, 637.00, 638.55,
643.76, 19231, 123.80, 1501, 12949, 67.33
LIQUIDBEES, EQ, 04-Dec-2019, 999.99, 999.99, 1000.01, 999.98, 1000.01, 999.99,
1000.00, 483700, 4836.99, 2333, 382912, 79.16
LIQUIDETF, EQ, 04-Dec-2019, 999.99, 1000.04, 1000.04, 999.99, 999.99, 999.99,
1000.00, 5426, 54.26, 76, 5150, 94.91
LOKESHMACH, EQ, 04-Dec-2019, 33.95, 34.05, 34.50, 33.30, 34.30, 34.40, 34.26, 9485,
3.25, 121, 7753, 81.74
LOTUSEYE, EQ, 04-Dec-2019, 22.85, 22.65, 23.90, 22.10, 23.00, 23.00, 23.13, 9475,
2.19, 71, 6293, 66.42
LOVABLE, EQ, 04-Dec-2019, 77.35, 74.75, 75.50, 70.60, 72.05, 71.80, 72.76, 163854,
119.22, 2630, 59732, 36.45
LPDC, BE, 04-Dec-2019, 1.80, 1.80, 1.85, 1.75, 1.80, 1.80, 1.78, 1140, 0.02, 14, -,
-
LSIL, EQ, 04-Dec-2019, 0.50, 0.55, 0.55, 0.50, 0.55, 0.55, 0.53, 728402, 3.82, 246,
526932, 72.34
LT, EQ, 04-Dec-2019, 1313.20, 1310.00, 1312.00, 1282.15, 1283.50, 1285.10, 1291.56,
10230371, 132131.29, 236200, 7095660, 69.36
LTI, EQ, 04-Dec-2019, 1617.35, 1625.90, 1689.80, 1621.55, 1670.00, 1672.05,
1656.11, 478349, 7922.00, 11113, 443322, 92.68
LTTS, EQ, 04-Dec-2019, 1463.45, 1464.95, 1486.30, 1450.00, 1485.00, 1482.50,
1480.77, 111270, 1647.66, 11008, 89813, 80.72
LUMAXIND, EQ, 04-Dec-2019, 1236.10, 1269.95, 1269.95, 1220.05, 1222.00, 1230.65,
1232.64, 1632, 20.12, 348, 1325, 81.19
LUMAXTECH, EQ, 04-Dec-2019, 96.60, 96.00, 96.80, 94.00, 96.00, 94.70, 95.25, 13564,
12.92, 404, 8963, 66.08
LUPIN, EQ, 04-Dec-2019, 786.05, 782.00, 793.15, 775.00, 791.00, 791.90, 784.15,
1552634, 12174.97, 38591, 383086, 24.67
LUXIND, EQ, 04-Dec-2019, 1346.40, 1346.40, 1358.05, 1311.00, 1311.60, 1329.85,
1337.92, 46220, 618.39, 2235, 7552, 16.34
LYKALABS, EQ, 04-Dec-2019, 15.70, 16.00, 17.20, 15.60, 16.15, 16.00, 16.21, 10778,
1.75, 305, 5134, 47.63
LYPSAGEMS, EQ, 04-Dec-2019, 4.20, 4.05, 4.20, 3.85, 4.15, 4.05, 4.00, 5290, 0.21,
42, 3581, 67.69
M&M, EQ, 04-Dec-2019, 522.90, 522.80, 529.25, 519.15, 525.30, 525.55, 524.49,
2612985, 13704.84, 99420, 882553, 33.78
M&MFIN, EQ, 04-Dec-2019, 343.50, 343.00, 346.65, 337.60, 343.20, 343.25, 341.91,
1228400, 4200.04, 18657, 436784, 35.56
M&MFIN, N1, 04-Dec-2019, 990.75, 1025.00, 1025.00, 1025.00, 1025.00, 1025.00,
1025.00, 1, 0.01, 1, 1, 100.00
M&MFIN, N2, 04-Dec-2019, 1061.80, 1061.80, 1061.80, 1060.01, 1060.40, 1060.40,
1060.75, 275, 2.92, 6, 275, 100.00
M100, EQ, 04-Dec-2019, 17.96, 17.80, 17.93, 17.65, 17.77, 17.80, 17.74, 70677,
12.54, 189, 44297, 62.68
M14RG, MF, 04-Dec-2019, 6.96, 6.95, 6.95, 6.95, 6.95, 6.95, 6.95, 11833, 0.82, 5,
11833, 100.00
M15RG, MF, 04-Dec-2019, 6.17, 6.21, 6.21, 6.21, 6.21, 6.21, 6.21, 2000, 0.12, 1,
2000, 100.00
M50, EQ, 04-Dec-2019, 117.11, 117.10, 117.77, 116.74, 117.69, 117.63, 117.13, 1155,
1.35, 17, 1104, 95.58
MAANALU, EQ, 04-Dec-2019, 61.70, 61.55, 61.70, 60.40, 60.40, 60.70, 61.11, 2643,
1.62, 51, 1824, 69.01
MACPOWER, SM, 04-Dec-2019, 66.40, 69.00, 69.70, 69.00, 69.70, 69.70, 69.55, 4000,
2.78, 5, 3000, 75.00
MADHAV, EQ, 04-Dec-2019, 24.60, 24.65, 25.00, 24.25, 25.00, 24.90, 24.82, 1247,
0.31, 12, 1084, 86.93
MADHUCON, EQ, 04-Dec-2019, 3.80, 3.80, 3.95, 3.65, 3.70, 3.75, 3.79, 8403, 0.32,
31, 5588, 66.50
MADRASFERT, EQ, 04-Dec-2019, 19.50, 19.50, 19.70, 19.30, 19.35, 19.35, 19.45,
38583, 7.50, 193, 23935, 62.04
MAGADSUGAR, EQ, 04-Dec-2019, 92.75, 92.00, 100.00, 92.00, 100.00, 98.95, 95.90,
21541, 20.66, 537, 7157, 33.23
MAGMA, EQ, 04-Dec-2019, 53.25, 52.60, 53.35, 50.80, 52.50, 52.65, 51.98, 409685,
212.94, 2834, 172596, 42.13
MAGMA, N6, 04-Dec-2019, 840.00, 900.00, 900.00, 900.00, 900.00, 900.00, 900.00, 76,
0.68, 9, 76, 100.00
MAGNUM, BE, 04-Dec-2019, 4.20, 4.40, 4.40, 4.00, 4.40, 4.40, 4.38, 6930, 0.30, 18,
-, -
MAHABANK, EQ, 04-Dec-2019, 12.20, 12.25, 12.45, 12.00, 12.35, 12.40, 12.34, 470802,
58.09, 945, 258557, 54.92
MAHAPEXLTD, BE, 04-Dec-2019, 91.00, 95.40, 95.55, 90.15, 95.00, 92.85, 94.96, 2367,
2.25, 23, -, -
MAHASTEEL, EQ, 04-Dec-2019, 114.05, 114.05, 118.90, 108.35, 117.60, 113.25, 111.49,
39706, 44.27, 690, 18593, 46.83
MAHESHWARI, EQ, 04-Dec-2019, 231.45, 231.30, 233.90, 230.00, 233.50, 232.05,
231.47, 39852, 92.24, 303, 8475, 21.27
MAHICKRA, SM, 04-Dec-2019, 84.30, 81.00, 81.00, 81.00, 81.00, 81.00, 81.00, 3000,
2.43, 1, 3000, 100.00
MAHINDCIE, EQ, 04-Dec-2019, 143.75, 145.00, 147.40, 142.25, 145.00, 145.35, 144.76,
179798, 260.28, 3324, 82786, 46.04
MAHLIFE, EQ, 04-Dec-2019, 378.30, 376.05, 383.70, 373.30, 375.10, 376.35, 377.63,
25654, 96.88, 1183, 15801, 61.59
MAHLOG, EQ, 04-Dec-2019, 395.75, 392.00, 401.75, 380.00, 399.95, 399.20, 395.40,
62952, 248.91, 5289, 39401, 62.59
MAHSCOOTER, EQ, 04-Dec-2019, 4617.35, 4610.10, 4689.90, 4512.40, 4528.20, 4553.00,
4578.07, 6728, 308.01, 1123, 3908, 58.09
MAHSEAMLES, EQ, 04-Dec-2019, 368.85, 366.85, 368.65, 363.55, 366.05, 367.65,
367.45, 4729, 17.38, 495, 3390, 71.69
MAITHANALL, EQ, 04-Dec-2019, 475.70, 489.15, 489.15, 472.55, 475.00, 474.95,
475.54, 16514, 78.53, 813, 11421, 69.16
MAJESCO, EQ, 04-Dec-2019, 415.05, 416.15, 418.90, 406.95, 408.95, 408.75, 410.42,
10758, 44.15, 761, 6404, 59.53
MALUPAPER, EQ, 04-Dec-2019, 22.85, 22.50, 23.30, 22.50, 23.05, 23.00, 22.85, 11653,
2.66, 102, 7494, 64.31
MAN50ETF, EQ, 04-Dec-2019, 121.45, 121.20, 122.20, 121.20, 122.20, 122.20, 121.41,
20825, 25.28, 1612, 8182, 39.29
MANAKALUCO, EQ, 04-Dec-2019, 4.25, 4.25, 4.40, 4.00, 4.15, 4.10, 4.23, 26431, 1.12,
86, 16174, 61.19
MANAKCOAT, EQ, 04-Dec-2019, 3.70, 3.70, 3.70, 3.60, 3.60, 3.60, 3.61, 1443, 0.05,
55, 257, 17.81
MANAKSIA, EQ, 04-Dec-2019, 33.80, 34.40, 34.45, 33.20, 34.15, 33.70, 33.71, 4666,
1.57, 107, 3394, 72.74
MANAKSTEEL, EQ, 04-Dec-2019, 8.55, 9.00, 9.00, 8.40, 8.45, 8.55, 8.58, 5499, 0.47,
115, 4412, 80.23
MANALIPETC, EQ, 04-Dec-2019, 16.35, 16.50, 16.50, 16.05, 16.15, 16.20, 16.27,
113416, 18.45, 367, 83399, 73.53
MANAPPURAM, EQ, 04-Dec-2019, 154.60, 154.15, 157.30, 152.00, 156.90, 156.80,
155.91, 1652664, 2576.60, 7249, 445627, 26.96
MANAV, SM, 04-Dec-2019, 5.00, 4.80, 4.80, 4.80, 4.80, 4.80, 4.80, 4000, 0.19, 1,
4000, 100.00
MANGALAM, BE, 04-Dec-2019, 28.80, 28.55, 29.75, 28.25, 28.25, 28.25, 28.69, 2459,
0.71, 24, -, -
MANGCHEFER, EQ, 04-Dec-2019, 27.95, 27.95, 28.40, 27.65, 28.25, 28.00, 27.96, 3164,
0.88, 78, 2254, 71.24
MANGLMCEM, EQ, 04-Dec-2019, 276.30, 271.00, 281.00, 271.00, 274.00, 277.40, 276.68,
2493, 6.90, 264, 1182, 47.41
MANGTIMBER, BE, 04-Dec-2019, 7.20, 7.50, 7.55, 7.50, 7.55, 7.55, 7.54, 1950, 0.15,
9, -, -
MANINDS, EQ, 04-Dec-2019, 41.25, 41.25, 42.00, 41.00, 42.00, 41.50, 41.53, 42198,
17.52, 320, 30698, 72.75
MANINFRA, EQ, 04-Dec-2019, 22.15, 22.00, 23.00, 22.00, 22.90, 22.85, 22.49, 74392,
16.73, 278, 56153, 75.48
MANPASAND, BZ, 04-Dec-2019, 12.50, 13.10, 13.10, 13.10, 13.10, 13.10, 13.10, 29768,
3.90, 81, -, -
MANUGRAPH, EQ, 04-Dec-2019, 14.55, 14.45, 14.50, 13.40, 14.50, 14.45, 14.01, 7842,
1.10, 89, 4413, 56.27
MARALOVER, EQ, 04-Dec-2019, 14.85, 15.00, 15.55, 14.70, 14.75, 14.75, 14.96, 2060,
0.31, 15, 884, 42.91
MARATHON, EQ, 04-Dec-2019, 85.75, 84.05, 87.75, 82.40, 86.30, 85.50, 85.72, 7205,
6.18, 531, 2443, 33.91
MARICO, EQ, 04-Dec-2019, 348.30, 346.05, 352.80, 346.05, 352.00, 352.00, 351.53,
917241, 3224.38, 17404, 528684, 57.64
MARINE, SM, 04-Dec-2019, 99.45, 99.50, 99.80, 98.90, 98.90, 98.90, 99.28, 10000,
9.93, 4, 4000, 40.00
MARKSANS, EQ, 04-Dec-2019, 13.90, 13.75, 14.40, 13.55, 14.20, 14.15, 14.06, 947741,
133.23, 2217, 219153, 23.12
MARUTI, EQ, 04-Dec-2019, 7138.80, 7129.80, 7170.00, 7052.00, 7076.10, 7076.10,
7101.76, 737723, 52391.34, 57207, 197031, 26.71
MASFIN, EQ, 04-Dec-2019, 717.15, 710.30, 724.70, 710.30, 714.05, 718.55, 717.77,
7671, 55.06, 330, 4942, 64.42
MASKINVEST, BE, 04-Dec-2019, 44.50, 46.70, 46.70, 46.70, 46.70, 46.70, 46.70, 1,
0.00, 1, -, -
MASTEK, EQ, 04-Dec-2019, 378.85, 373.00, 382.90, 364.95, 367.00, 367.40, 373.65,
91510, 341.93, 4609, 31694, 34.63
MATRIMONY, EQ, 04-Dec-2019, 478.40, 484.80, 484.85, 476.00, 479.30, 479.30, 478.29,
734, 3.51, 57, 621, 84.60
MAWANASUG, EQ, 04-Dec-2019, 30.95, 31.00, 33.10, 30.75, 33.00, 32.60, 31.98, 72060,
23.04, 504, 45366, 62.96
MAXINDIA, EQ, 04-Dec-2019, 80.50, 79.95, 79.95, 76.10, 77.30, 77.25, 77.51, 233305,
180.83, 2504, 99532, 42.66
MAXVIL, EQ, 04-Dec-2019, 44.05, 43.05, 44.00, 41.25, 42.00, 41.90, 42.06, 41163,
17.31, 503, 30341, 73.71
MAYURUNIQ, EQ, 04-Dec-2019, 217.25, 219.50, 219.50, 214.00, 214.00, 215.95, 216.63,
12240, 26.52, 252, 10107, 82.57
MAZDA, EQ, 04-Dec-2019, 387.90, 390.00, 396.30, 381.05, 395.00, 388.40, 386.11,
9025, 34.85, 355, 473, 5.24
MBAPL, EQ, 04-Dec-2019, 68.05, 71.05, 81.30, 70.00, 70.00, 70.00, 72.11, 539, 0.39,
42, 309, 57.33
MBECL, BE, 04-Dec-2019, 4.85, 4.85, 4.90, 4.65, 4.85, 4.70, 4.77, 26663, 1.27, 42,
-, -
MBLINFRA, BE, 04-Dec-2019, 4.85, 4.80, 5.05, 4.75, 5.00, 5.00, 4.95, 9532, 0.47,
27, -, -
MCDHOLDING, EQ, 04-Dec-2019, 17.25, 17.10, 17.50, 17.00, 17.30, 17.10, 17.23, 5762,
0.99, 89, 4077, 70.76
MCDOWELL-N, EQ, 04-Dec-2019, 595.65, 592.95, 601.00, 591.00, 593.40, 594.60,
595.09, 776164, 4618.85, 33002, 334235, 43.06
MCL, SM, 04-Dec-2019, 118.60, 117.00, 117.25, 116.10, 117.05, 117.10, 117.00,
19200, 22.46, 8, 13200, 68.75
MCLEODRUSS, EQ, 04-Dec-2019, 6.90, 6.80, 6.90, 6.60, 6.60, 6.60, 6.66, 467619,
31.15, 610, 326630, 69.85
MCX, EQ, 04-Dec-2019, 1171.30, 1164.90, 1164.90, 1140.00, 1141.50, 1147.20,
1150.11, 178299, 2050.64, 9749, 65723, 36.86
MEGASOFT, EQ, 04-Dec-2019, 6.25, 6.15, 6.60, 6.15, 6.60, 6.45, 6.48, 6470, 0.42,
29, 6048, 93.48
MEGH, EQ, 04-Dec-2019, 50.25, 50.20, 50.45, 49.15, 50.25, 50.25, 49.94, 390097,
194.80, 2789, 172642, 44.26
MELSTAR, BE, 04-Dec-2019, 0.85, 0.90, 0.90, 0.90, 0.90, 0.90, 0.90, 150, 0.00, 1,
-, -
MENONBE, EQ, 04-Dec-2019, 57.00, 56.05, 57.50, 55.05, 55.60, 55.70, 55.73, 9087,
5.06, 255, 6201, 68.24
MEP, EQ, 04-Dec-2019, 39.50, 39.50, 39.50, 37.95, 38.20, 38.25, 38.67, 70045,
27.09, 559, 52563, 75.04
MERCATOR, BE, 04-Dec-2019, 0.95, 1.00, 1.00, 0.90, 1.00, 1.00, 0.97, 280422, 2.72,
150, -, -
METALFORGE, BE, 04-Dec-2019, 6.40, 6.10, 6.70, 6.10, 6.70, 6.70, 6.66, 7024, 0.47,
85, -, -
METKORE, BZ, 04-Dec-2019, 0.35, 0.35, 0.35, 0.35, 0.35, 0.35, 0.35, 237, 0.00, 6,
-, -
METROPOLIS, EQ, 04-Dec-2019, 1389.20, 1384.00, 1393.00, 1366.00, 1366.00, 1371.35,
1372.57, 23658, 324.72, 2931, 15942, 67.39
MFSL, EQ, 04-Dec-2019, 526.85, 529.50, 529.70, 512.00, 513.05, 515.35, 517.92,
1677422, 8687.75, 32315, 196179, 11.70
MGEL, ST, 04-Dec-2019, 51.40, 51.20, 51.20, 51.20, 51.20, 51.20, 51.20, 24000,
12.29, 12, 24000, 100.00
MGL, EQ, 04-Dec-2019, 1026.90, 1025.00, 1035.70, 1015.30, 1024.15, 1027.55,
1025.06, 238343, 2443.16, 10856, 70800, 29.71
MHRIL, EQ, 04-Dec-2019, 210.95, 211.35, 221.00, 209.45, 216.00, 216.65, 216.22,
35267, 76.26, 1142, 22506, 63.82
MIC, BE, 04-Dec-2019, 0.60, 0.55, 0.65, 0.55, 0.65, 0.60, 0.58, 37351, 0.22, 41, -,
-
MIDHANI, EQ, 04-Dec-2019, 158.60, 156.35, 157.00, 152.00, 153.90, 153.90, 154.42,
784474, 1211.36, 6154, 493893, 62.96
MINDACORP, EQ, 04-Dec-2019, 90.10, 90.40, 91.90, 88.00, 88.05, 88.35, 89.39, 82943,
74.14, 2115, 40315, 48.61
MINDAIND, EQ, 04-Dec-2019, 353.00, 352.95, 352.95, 345.25, 346.50, 346.70, 347.14,
51198, 177.73, 3192, 35323, 68.99
MINDTECK, EQ, 04-Dec-2019, 29.55, 29.40, 30.60, 27.35, 29.00, 28.90, 28.77, 2861,
0.82, 304, 2137, 74.69
MINDTREE, EQ, 04-Dec-2019, 717.10, 719.35, 750.00, 717.90, 747.30, 746.80, 738.94,
3083018, 22781.51, 59785, 560299, 18.17
MIRCELECTR, EQ, 04-Dec-2019, 6.90, 6.75, 6.95, 6.75, 6.95, 6.90, 6.85, 35480, 2.43,
116, 26607, 74.99
MIRZAINT, EQ, 04-Dec-2019, 56.35, 56.20, 56.45, 55.30, 55.75, 55.80, 55.71, 116969,
65.16, 1238, 60044, 51.33
MITTAL, SM, 04-Dec-2019, 105.15, 105.75, 105.75, 105.75, 105.75, 105.75, 105.75,
2500, 2.64, 1, 2500, 100.00
MMFL, EQ, 04-Dec-2019, 351.35, 356.95, 356.95, 335.50, 336.00, 339.85, 340.16,
18575, 63.18, 563, 15124, 81.42
MMTC, EQ, 04-Dec-2019, 17.75, 17.75, 17.95, 17.50, 17.60, 17.65, 17.69, 421724,
74.62, 1409, 195376, 46.33
MOHOTAIND, EQ, 04-Dec-2019, 7.35, 7.35, 7.35, 7.00, 7.25, 7.30, 7.16, 1926, 0.14,
29, 1672, 86.81
MOIL, EQ, 04-Dec-2019, 135.45, 135.00, 136.65, 134.00, 136.00, 136.10, 135.37,
99930, 135.27, 2464, 46344, 46.38
MOKSH, SM, 04-Dec-2019, 24.00, 24.00, 24.05, 24.00, 24.05, 24.05, 24.03, 6000,
1.44, 2, 6000, 100.00
MOLDTECH, EQ, 04-Dec-2019, 50.00, 50.05, 50.95, 49.45, 50.00, 50.65, 49.97, 7958,
3.98, 66, 7716, 96.96
MOLDTKPAC, EQ, 04-Dec-2019, 282.20, 281.95, 283.55, 276.45, 278.15, 281.15, 279.60,
16222, 45.36, 590, 9870, 60.84
MONTECARLO, EQ, 04-Dec-2019, 265.70, 265.05, 272.90, 263.00, 270.20, 269.80,
267.41, 7593, 20.30, 476, 1848, 24.34
MORARJEE, EQ, 04-Dec-2019, 12.75, 13.05, 13.15, 13.05, 13.15, 13.15, 13.10, 469,
0.06, 10, 349, 74.41
MOREPENLAB, EQ, 04-Dec-2019, 15.80, 15.80, 15.95, 15.65, 15.85, 15.85, 15.83,
237199, 37.54, 565, 154610, 65.18
MOTHERSUMI, EQ, 04-Dec-2019, 131.30, 128.50, 133.95, 125.60, 132.45, 132.90,
130.14, 7551099, 9827.03, 44532, 1105935, 14.65
MOTILALOFS, EQ, 04-Dec-2019, 754.35, 753.70, 765.00, 745.30, 754.70, 753.75,
754.97, 710325, 5362.74, 3445, 669119, 94.20
MOTOGENFIN, EQ, 04-Dec-2019, 37.75, 37.55, 37.55, 36.05, 36.05, 36.10, 36.12, 103,
0.04, 5, 100, 97.09
MPHASIS, EQ, 04-Dec-2019, 847.90, 851.95, 870.00, 846.10, 867.05, 869.25, 864.95,
105926, 916.21, 6960, 56667, 53.50
MPSLTD, EQ, 04-Dec-2019, 459.15, 455.65, 461.65, 455.20, 461.00, 460.40, 458.77,
2082, 9.55, 221, 1096, 52.64
MRF, EQ, 04-Dec-2019, 62061.70, 62061.70, 62555.10, 61550.00, 62150.00, 62092.10,
62232.84, 4926, 3065.59, 2477, 2742, 55.66
MRO-TEK, BE, 04-Dec-2019, 28.50, 29.80, 29.85, 29.80, 29.85, 29.85, 29.80, 3147,
0.94, 12, -, -
MRPL, EQ, 04-Dec-2019, 46.50, 46.10, 46.80, 46.00, 46.40, 46.50, 46.51, 116923,
54.39, 1208, 56836, 48.61
MSPL, EQ, 04-Dec-2019, 5.50, 5.50, 5.70, 5.25, 5.25, 5.50, 5.38, 5389, 0.29, 25,
3897, 72.31
MSTCLTD, EQ, 04-Dec-2019, 150.20, 150.00, 151.75, 147.50, 148.20, 148.30, 149.28,
146410, 218.56, 8505, 37929, 25.91
MTEDUCARE, EQ, 04-Dec-2019, 17.95, 18.80, 18.80, 17.40, 18.20, 18.30, 18.23, 30117,
5.49, 156, 18955, 62.94
MTNL, BE, 04-Dec-2019, 8.80, 9.05, 9.05, 8.70, 8.90, 8.85, 8.88, 457418, 40.62,
770, -, -
MUKANDENGG, EQ, 04-Dec-2019, 13.40, 12.80, 13.95, 12.80, 13.70, 13.65, 13.53, 7054,
0.95, 61, 4837, 68.57
MUKANDLTD, EQ, 04-Dec-2019, 25.40, 26.40, 27.00, 24.50, 26.75, 26.25, 25.97, 16460,
4.28, 228, 12557, 76.29
MUKANDLTD, P1, 04-Dec-2019, 5.35, 5.25, 5.25, 5.25, 5.25, 5.25, 5.25, 6, 0.00, 2,
6, 100.00
MUKTAARTS, EQ, 04-Dec-2019, 37.50, 37.00, 37.80, 37.00, 37.40, 37.55, 37.53, 8076,
3.03, 87, 6759, 83.69
MUNJALAU, EQ, 04-Dec-2019, 45.30, 45.50, 46.20, 44.50, 45.30, 45.40, 45.41, 122885,
55.80, 1170, 42620, 34.68
MUNJALSHOW, EQ, 04-Dec-2019, 125.90, 125.05, 127.55, 125.00, 125.75, 125.95,
125.94, 10233, 12.89, 195, 5784, 56.52
MURUDCERA, EQ, 04-Dec-2019, 16.30, 16.20, 16.45, 16.00, 16.25, 16.10, 16.16, 12645,
2.04, 82, 10225, 80.86
MUTHOOTCAP, EQ, 04-Dec-2019, 475.50, 475.00, 477.00, 468.05, 475.00, 475.20,
473.45, 3961, 18.75, 292, 2840, 71.70
MUTHOOTFIN, EQ, 04-Dec-2019, 668.05, 665.00, 676.20, 662.45, 671.95, 671.25,
668.72, 1375158, 9196.01, 39955, 722873, 52.57
MVL, BZ, 04-Dec-2019, 0.05, 0.05, 0.10, 0.05, 0.10, 0.10, 0.10, 579795, 0.57, 91,
-, -
N100, EQ, 04-Dec-2019, 588.21, 588.30, 588.30, 582.00, 585.90, 585.89, 584.80,
4585, 26.81, 340, 3581, 78.10
NABARD, N2, 04-Dec-2019, 1195.00, 1198.00, 1198.99, 1194.99, 1198.60, 1197.88,
1196.21, 1169, 13.98, 20, 1067, 91.27
NACLIND, EQ, 04-Dec-2019, 26.00, 26.10, 26.45, 25.95, 26.00, 26.00, 26.16, 32134,
8.41, 167, 28270, 87.98
NAGAFERT, BE, 04-Dec-2019, 3.95, 3.95, 3.95, 3.80, 3.90, 3.85, 3.86, 37382, 1.44,
137, -, -
NAGAROIL, BZ, 04-Dec-2019, 0.35, 0.30, 0.35, 0.30, 0.30, 0.30, 0.32, 385452, 1.22,
75, -, -
NAGREEKCAP, BE, 04-Dec-2019, 7.00, 6.80, 7.00, 6.80, 7.00, 7.00, 7.00, 404, 0.03,
3, -, -
NAGREEKEXP, EQ, 04-Dec-2019, 13.15, 13.60, 13.60, 13.00, 13.45, 13.05, 13.05, 672,
0.09, 8, 661, 98.36
NAHARCAP, EQ, 04-Dec-2019, 72.25, 72.40, 74.75, 72.40, 72.75, 72.75, 73.38, 2806,
2.06, 14, 2025, 72.17
NAHARINDUS, EQ, 04-Dec-2019, 22.15, 21.50, 22.70, 21.50, 21.90, 22.00, 22.13, 3135,
0.69, 153, 1824, 58.18
NAHARPOLY, EQ, 04-Dec-2019, 32.45, 31.50, 33.00, 30.20, 31.95, 32.20, 32.20, 2664,
0.86, 100, 2021, 75.86
NAHARSPING, EQ, 04-Dec-2019, 42.05, 44.45, 44.45, 41.00, 41.60, 42.15, 42.35, 3414,
1.45, 116, 2059, 60.31
NATCOPHARM, EQ, 04-Dec-2019, 581.70, 583.70, 603.95, 580.20, 594.30, 598.35,
587.87, 573135, 3369.29, 6300, 469882, 81.98
NATHBIOGEN, EQ, 04-Dec-2019, 312.75, 315.50, 321.90, 313.25, 320.00, 320.05,
317.61, 4370, 13.88, 191, 3288, 75.24
NATIONALUM, EQ, 04-Dec-2019, 43.25, 43.00, 43.80, 42.50, 43.50, 43.55, 43.20,
4043922, 1747.02, 9466, 707470, 17.49
NATNLSTEEL, BE, 04-Dec-2019, 2.10, 2.10, 2.20, 2.00, 2.15, 2.15, 2.07, 10316, 0.21,
23, -, -
NAUKRI, EQ, 04-Dec-2019, 2553.05, 2540.90, 2562.45, 2368.00, 2446.05, 2446.00,
2448.18, 404442, 9901.46, 41591, 167239, 41.35
NAVINFLUOR, EQ, 04-Dec-2019, 855.25, 855.25, 882.00, 850.10, 876.20, 873.35,
861.70, 37928, 326.83, 4554, 24774, 65.32
NAVKARCORP, EQ, 04-Dec-2019, 30.40, 30.35, 31.45, 30.20, 30.90, 30.65, 30.69,
46543, 14.28, 397, 32449, 69.72
NAVNETEDUL, EQ, 04-Dec-2019, 97.00, 96.45, 96.70, 95.25, 95.80, 95.75, 95.82,
52692, 50.49, 2595, 41042, 77.89
NBCC, EQ, 04-Dec-2019, 35.90, 35.90, 36.60, 35.30, 36.50, 36.45, 36.06, 12381997,
4465.05, 19507, 1752485, 14.15
NBIFIN, EQ, 04-Dec-2019, 1471.00, 1499.00, 1500.00, 1499.00, 1500.00, 1499.85,
1499.83, 6, 0.09, 2, 6, 100.00
NBVENTURES, EQ, 04-Dec-2019, 69.75, 69.00, 71.15, 67.65, 70.00, 70.05, 69.97,
351010, 245.61, 1032, 329738, 93.94
NCC, EQ, 04-Dec-2019, 55.25, 55.00, 57.50, 54.60, 56.40, 56.35, 56.14, 18578593,
10429.55, 46257, 1512896, 8.14
NCLIND, EQ, 04-Dec-2019, 81.95, 81.85, 82.05, 80.45, 80.55, 80.85, 81.48, 63259,
51.54, 770, 40235, 63.60
NDGL, EQ, 04-Dec-2019, 538.35, 531.95, 554.85, 531.95, 548.00, 547.95, 544.45, 108,
0.59, 9, 54, 50.00
NDL, EQ, 04-Dec-2019, 27.75, 27.75, 30.35, 27.75, 28.05, 28.10, 28.92, 37864,
10.95, 352, 7956, 21.01
NDTV, EQ, 04-Dec-2019, 27.05, 28.65, 28.65, 27.00, 27.10, 27.15, 27.16, 6353, 1.73,
102, 4642, 73.07
NECCLTD, EQ, 04-Dec-2019, 5.40, 5.25, 5.40, 5.15, 5.40, 5.40, 5.35, 10273, 0.55,
27, 9135, 88.92
NECLIFE, EQ, 04-Dec-2019, 12.25, 12.25, 12.40, 12.05, 12.40, 12.30, 12.22, 47610,
5.82, 245, 24759, 52.00
NELCAST, EQ, 04-Dec-2019, 48.90, 48.05, 49.95, 48.00, 48.90, 48.75, 49.20, 91870,
45.20, 945, 34946, 38.04
NELCO, EQ, 04-Dec-2019, 242.70, 242.45, 248.95, 235.00, 243.70, 244.55, 243.69,
56430, 137.52, 2103, 23063, 40.87
NEOGEN, EQ, 04-Dec-2019, 361.10, 369.10, 369.10, 353.50, 358.00, 357.90, 359.87,
118612, 426.85, 1301, 115479, 97.36
NESCO, EQ, 04-Dec-2019, 609.85, 608.05, 613.85, 605.00, 610.00, 609.50, 609.77,
21185, 129.18, 2208, 13685, 64.60
NESTLEIND, EQ, 04-Dec-2019, 14353.50, 14330.00, 14375.00, 14201.00, 14310.00,
14306.25, 14301.06, 55888, 7992.58, 16606, 30995, 55.46
NETF, EQ, 04-Dec-2019, 121.80, 121.41, 122.30, 121.40, 122.30, 121.77, 121.69, 53,
0.06, 5, 47, 88.68
NETFCONSUM, EQ, 04-Dec-2019, 53.20, 53.01, 53.25, 52.78, 53.10, 53.10, 52.97, 656,
0.35, 19, 436, 66.46
NETFDIVOPP, EQ, 04-Dec-2019, 29.09, 29.24, 29.30, 29.08, 29.30, 29.22, 29.17, 261,
0.08, 6, 251, 96.17
NETFLTGILT, EQ, 04-Dec-2019, 20.20, 20.28, 20.28, 20.23, 20.23, 20.23, 20.25, 91,
0.02, 2, 91, 100.00
NETFMID150, EQ, 04-Dec-2019, 62.43, 62.05, 62.85, 62.05, 62.47, 62.53, 62.41,
540197, 337.12, 86, 431342, 79.85
NETFNIF100, EQ, 04-Dec-2019, 124.89, 125.28, 125.28, 124.78, 124.85, 124.85,
125.19, 15, 0.02, 4, 15, 100.00
NETFNV20, EQ, 04-Dec-2019, 580.00, 578.00, 580.00, 577.00, 578.97, 578.10, 578.42,
170, 0.98, 25, 158, 92.94
NETWORK18, EQ, 04-Dec-2019, 27.75, 27.45, 28.50, 27.45, 28.35, 28.10, 28.08,
350213, 98.35, 1329, 147253, 42.05
NEULANDLAB, EQ, 04-Dec-2019, 434.95, 431.10, 453.00, 430.45, 443.20, 443.90,
443.89, 23918, 106.17, 1785, 10981, 45.91
NEWGEN, EQ, 04-Dec-2019, 195.15, 194.25, 197.70, 190.30, 196.90, 195.85, 194.13,
14733, 28.60, 1155, 10648, 72.27
NEXTMEDIA, EQ, 04-Dec-2019, 10.15, 10.15, 10.40, 9.95, 10.00, 10.10, 10.03, 3730,
0.37, 39, 3428, 91.90
NFL, EQ, 04-Dec-2019, 25.85, 25.90, 26.20, 25.75, 26.15, 26.00, 25.99, 148646,
38.63, 813, 69921, 47.04
NH, EQ, 04-Dec-2019, 297.15, 298.95, 301.05, 294.50, 300.00, 298.20, 297.33, 42148,
125.32, 2321, 13586, 32.23
NHAI, N1, 04-Dec-2019, 1061.00, 1060.50, 1061.00, 1060.00, 1061.00, 1060.76,
1060.26, 1035, 10.97, 9, 935, 90.34
NHAI, N2, 04-Dec-2019, 1160.20, 1160.05, 1161.00, 1160.00, 1161.00, 1160.93,
1160.66, 6500, 75.44, 108, 5490, 84.46
NHAI, N4, 04-Dec-2019, 1248.99, 1239.40, 1239.40, 1221.00, 1221.00, 1221.00,
1229.36, 220, 2.70, 6, 220, 100.00
NHAI, N6, 04-Dec-2019, 1284.99, 1287.00, 1293.00, 1287.00, 1290.00, 1290.00,
1290.44, 1025, 13.23, 20, 925, 90.24
NHAI, NA, 04-Dec-2019, 1196.73, 1194.00, 1194.00, 1190.00, 1192.50, 1191.95,
1191.66, 9109, 108.55, 77, 6203, 68.10
NHAI, ND, 04-Dec-2019, 1192.00, 1115.00, 1120.05, 1115.00, 1120.05, 1120.05,
1117.53, 2, 0.02, 2, 1, 50.00
NHAI, NE, 04-Dec-2019, 1163.00, 1162.00, 1164.00, 1159.49, 1164.00, 1161.49,
1160.04, 13261, 153.83, 52, 10071, 75.94
NHBTF2014, N6, 04-Dec-2019, 7015.00, 7015.00, 7080.00, 7000.00, 7078.00, 7078.00,
7021.66, 519, 36.44, 24, 490, 94.41
NHBTF2023, N6, 04-Dec-2019, 6800.00, 6550.00, 6550.00, 6550.00, 6550.00, 6550.00,
6550.00, 12, 0.79, 1, 12, 100.00
NHPC, EQ, 04-Dec-2019, 23.85, 23.75, 24.10, 23.70, 24.05, 24.00, 23.94, 1283151,
307.22, 3236, 1070259, 83.41
NHPC, N6, 04-Dec-2019, 1377.49, 1377.99, 1377.99, 1377.99, 1377.99, 1377.99,
1377.99, 25, 0.34, 1, 25, 100.00
NIACL, EQ, 04-Dec-2019, 148.15, 147.65, 148.40, 145.20, 146.55, 145.85, 146.47,
150560, 220.52, 2581, 75405, 50.08
NIBL, BE, 04-Dec-2019, 6.90, 6.60, 7.00, 6.60, 6.90, 6.90, 6.74, 6030, 0.41, 41, -,
-
NIFTYBEES, EQ, 04-Dec-2019, 1269.60, 1273.00, 1276.39, 1265.10, 1274.78, 1274.69,
1270.95, 20458, 260.01, 1078, 10581, 51.72
NIFTYEES, EQ, 04-Dec-2019, 15200.00, 15600.00, 15600.00, 15100.01, 15200.01,
15200.01, 15383.34, 6, 0.92, 6, 0, 0.00
NIITLTD, EQ, 04-Dec-2019, 106.90, 106.50, 107.65, 104.50, 105.45, 105.95, 106.40,
338494, 360.17, 6732, 149917, 44.29
NIITTECH, EQ, 04-Dec-2019, 1446.40, 1443.85, 1472.45, 1439.00, 1465.20, 1467.45,
1463.21, 144873, 2119.79, 6583, 25598, 17.67
NILAINFRA, EQ, 04-Dec-2019, 4.60, 4.60, 4.60, 4.40, 4.45, 4.50, 4.49, 60645, 2.72,
162, 40865, 67.38
NILASPACES, EQ, 04-Dec-2019, 1.15, 1.15, 1.20, 1.15, 1.15, 1.15, 1.17, 40974, 0.48,
44, 40274, 98.29
NILKAMAL, EQ, 04-Dec-2019, 1283.15, 1275.00, 1307.00, 1275.00, 1290.00, 1290.30,
1289.96, 6524, 84.16, 1140, 3200, 49.05
NIPPOBATRY, EQ, 04-Dec-2019, 516.85, 510.00, 514.30, 501.00, 507.25, 506.45,
508.42, 1851, 9.41, 385, 1488, 80.39
NITCO, EQ, 04-Dec-2019, 29.60, 31.05, 31.05, 31.05, 31.05, 31.05, 31.05, 16967,
5.27, 95, 16967, 100.00
NITINFIRE, BZ, 04-Dec-2019, 0.45, 0.45, 0.50, 0.45, 0.50, 0.45, 0.49, 22177, 0.11,
37, -, -
NITINSPIN, EQ, 04-Dec-2019, 48.45, 48.05, 51.00, 48.00, 49.30, 49.65, 49.54, 15870,
7.86, 259, 8306, 52.34
NLCINDIA, EQ, 04-Dec-2019, 54.35, 54.35, 54.85, 53.90, 54.45, 54.30, 54.27, 119979,
65.11, 3788, 47938, 39.96
NMDC, EQ, 04-Dec-2019, 108.10, 107.00, 113.90, 106.60, 113.30, 113.35, 111.34,
12803315, 14254.70, 65868, 2938116, 22.95
NOCIL, EQ, 04-Dec-2019, 100.40, 100.60, 100.60, 98.75, 99.50, 99.75, 99.69, 438734,
437.39, 4106, 235018, 53.57
NOIDATOLL, BE, 04-Dec-2019, 3.85, 3.85, 3.95, 3.80, 3.95, 3.90, 3.90, 41633, 1.62,
36, -, -
NPBET, EQ, 04-Dec-2019, 177.37, 178.00, 179.42, 178.00, 179.42, 178.98, 178.69,
271, 0.48, 8, 171, 63.10
NRAIL, EQ, 04-Dec-2019, 205.55, 210.55, 211.45, 205.55, 210.90, 210.40, 208.93,
3676, 7.68, 345, 1448, 39.39
NRBBEARING, EQ, 04-Dec-2019, 94.45, 95.85, 95.85, 93.45, 94.50, 94.40, 94.69,
15643, 14.81, 619, 8024, 51.29
NSIL, EQ, 04-Dec-2019, 717.50, 718.00, 729.85, 680.00, 697.00, 692.95, 703.10, 432,
3.04, 199, 156, 36.11
NTL, BE, 04-Dec-2019, 0.35, 0.35, 0.40, 0.30, 0.40, 0.40, 0.40, 10918, 0.04, 9, -,
-
NTPC, EQ, 04-Dec-2019, 114.55, 115.05, 115.30, 114.00, 114.70, 114.80, 114.64,
4444594, 5095.13, 22809, 2113058, 47.54
NTPC, N1, 04-Dec-2019, 1095.00, 1094.00, 1096.75, 1094.00, 1096.75, 1096.75,
1095.83, 300, 3.29, 2, 300, 100.00
NTPC, N4, 04-Dec-2019, 1162.40, 1165.00, 1169.99, 1165.00, 1168.00, 1168.00,
1166.93, 411, 4.80, 4, 231, 56.20
NTPC, N5, 04-Dec-2019, 1265.00, 1280.55, 1280.55, 1280.55, 1280.55, 1280.55,
1280.55, 25, 0.32, 1, 25, 100.00
NTPC, N6, 04-Dec-2019, 1315.05, 1314.00, 1324.70, 1314.00, 1316.00, 1322.31,
1321.76, 514, 6.79, 31, 404, 78.60
NTPC, N7, 04-Dec-2019, 13.70, 13.70, 13.75, 13.70, 13.75, 13.73, 13.71, 20159,
2.76, 93, 20159, 100.00
NUCLEUS, EQ, 04-Dec-2019, 293.80, 294.00, 296.35, 291.60, 294.50, 294.65, 293.89,
10288, 30.24, 203, 8633, 83.91
NXTDIGITAL, EQ, 04-Dec-2019, 424.00, 420.85, 425.05, 420.15, 420.35, 420.35,
422.34, 3340, 14.11, 109, 3059, 91.59
OAL, EQ, 04-Dec-2019, 183.70, 185.00, 195.00, 179.95, 183.00, 190.20, 187.80, 5208,
9.78, 610, 2681, 51.48
OBEROIRLTY, EQ, 04-Dec-2019, 535.30, 534.80, 548.70, 528.30, 540.00, 541.95,
541.88, 486957, 2638.72, 13756, 163154, 33.50
OCCL, EQ, 04-Dec-2019, 971.95, 974.95, 981.20, 970.10, 979.95, 978.85, 977.86,
1118, 10.93, 173, 641, 57.33
OFSS, EQ, 04-Dec-2019, 2964.40, 2950.00, 3025.00, 2911.10, 2963.00, 2986.80,
2953.21, 10408, 307.37, 3540, 5643, 54.22
OIL, EQ, 04-Dec-2019, 152.25, 152.25, 155.00, 151.10, 154.50, 154.65, 153.58,
332481, 510.61, 4789, 98741, 29.70
OILCOUNTUB, EQ, 04-Dec-2019, 6.00, 6.20, 6.20, 5.80, 5.90, 5.90, 5.94, 4704, 0.28,
55, 3370, 71.64
OISL, EQ, 04-Dec-2019, 3.35, 3.30, 3.40, 3.25, 3.25, 3.25, 3.34, 7237, 0.24, 35,
5357, 74.02
OLECTRA, EQ, 04-Dec-2019, 165.20, 169.50, 169.50, 154.80, 163.50, 164.40, 160.54,
109629, 176.00, 2441, 75183, 68.58
OMAXAUTO, EQ, 04-Dec-2019, 48.65, 47.55, 49.15, 46.30, 47.20, 47.45, 48.18, 6801,
3.28, 127, 5502, 80.90
OMAXE, EQ, 04-Dec-2019, 180.60, 181.45, 183.80, 178.70, 179.20, 179.25, 179.67,
340026, 610.94, 1963, 84316, 24.80
OMKARCHEM, BE, 04-Dec-2019, 3.95, 3.85, 4.10, 3.80, 4.00, 4.00, 3.94, 18156, 0.71,
88, -, -
OMMETALS, EQ, 04-Dec-2019, 25.15, 25.00, 25.00, 23.25, 23.60, 23.80, 24.07, 68618,
16.52, 547, 51643, 75.26
ONELIFECAP, EQ, 04-Dec-2019, 6.85, 7.15, 7.15, 6.55, 6.55, 6.60, 6.58, 200, 0.01,
2, 200, 100.00
ONEPOINT, EQ, 04-Dec-2019, 9.50, 10.45, 10.45, 10.45, 10.45, 10.45, 10.45, 24735,
2.58, 37, 24735, 100.00
ONGC, EQ, 04-Dec-2019, 127.65, 126.90, 130.65, 126.85, 130.20, 130.05, 129.04,
5821599, 7511.96, 39147, 2143047, 36.81
ONMOBILE, EQ, 04-Dec-2019, 33.10, 32.90, 36.85, 32.55, 32.90, 32.95, 33.87, 554084,
187.66, 2797, 172921, 31.21
ONWARDTEC, EQ, 04-Dec-2019, 68.15, 70.50, 70.50, 66.60, 67.80, 67.65, 67.65, 4160,
2.81, 128, 2572, 61.83
OPTIEMUS, BE, 04-Dec-2019, 35.55, 33.80, 33.80, 33.80, 33.80, 33.80, 33.80, 39585,
13.38, 37, -, -
OPTOCIRCUI, EQ, 04-Dec-2019, 2.95, 3.05, 3.05, 2.90, 3.00, 3.05, 3.02, 678742,
20.50, 417, 440263, 64.86
ORBTEXP, EQ, 04-Dec-2019, 79.80, 80.00, 82.00, 79.05, 80.00, 80.00, 81.23, 4097,
3.33, 467, 444, 10.84
ORICONENT, EQ, 04-Dec-2019, 18.25, 18.10, 18.40, 18.10, 18.25, 18.25, 18.24, 44647,
8.14, 158, 36980, 82.83
ORIENTABRA, EQ, 04-Dec-2019, 17.10, 17.15, 17.40, 16.55, 16.85, 16.90, 16.93,
11980, 2.03, 110, 9881, 82.48
ORIENTALTL, EQ, 04-Dec-2019, 11.15, 11.10, 11.35, 11.00, 11.00, 11.00, 11.06, 5086,
0.56, 18, 4780, 93.98
ORIENTBANK, EQ, 04-Dec-2019, 55.30, 54.30, 58.60, 54.30, 57.80, 57.65, 57.28,
1668479, 955.65, 9251, 345547, 20.71
ORIENTBELL, EQ, 04-Dec-2019, 127.25, 126.95, 133.00, 126.10, 130.00, 128.45,
128.65, 9553, 12.29, 473, 5070, 53.07
ORIENTCEM, EQ, 04-Dec-2019, 74.55, 74.10, 75.25, 73.65, 74.85, 74.90, 74.42, 52876,
39.35, 3514, 39050, 73.85
ORIENTELEC, EQ, 04-Dec-2019, 202.55, 200.00, 203.85, 196.05, 198.10, 198.80,
199.53, 225685, 450.31, 2928, 130631, 57.88
ORIENTHOT, EQ, 04-Dec-2019, 36.00, 36.00, 36.35, 36.00, 36.15, 36.00, 36.04, 16798,
6.05, 48, 15090, 89.83
ORIENTLTD, EQ, 04-Dec-2019, 95.25, 90.25, 112.20, 85.30, 98.30, 95.05, 92.50, 2199,
2.03, 255, 901, 40.97
ORIENTPPR, EQ, 04-Dec-2019, 23.85, 23.95, 24.50, 23.65, 24.30, 24.25, 24.09,
330101, 79.52, 1429, 168566, 51.06
ORIENTREF, EQ, 04-Dec-2019, 227.75, 226.10, 230.75, 225.00, 230.00, 229.90, 229.07,
41223, 94.43, 1317, 33589, 81.48
ORISSAMINE, EQ, 04-Dec-2019, 1291.05, 1291.05, 1321.05, 1286.00, 1299.00, 1299.45,
1303.36, 6232, 81.23, 1006, 2110, 33.86
ORTEL, BZ, 04-Dec-2019, 0.55, 0.50, 0.60, 0.50, 0.50, 0.50, 0.53, 58295, 0.31, 24,
-, -
ORTINLABSS, EQ, 04-Dec-2019, 9.15, 9.20, 10.00, 9.00, 9.30, 9.40, 9.44, 20042,
1.89, 721, 19661, 98.10
OSIAHYPER, SM, 04-Dec-2019, 268.00, 252.00, 266.95, 247.00, 266.50, 266.50, 258.11,
1600, 4.13, 4, 800, 50.00
OSWALAGRO, EQ, 04-Dec-2019, 5.05, 5.05, 5.30, 4.95, 5.10, 5.10, 5.17, 49903, 2.58,
188, 36669, 73.48
OSWALSEEDS, SM, 04-Dec-2019, 27.95, 26.60, 26.60, 26.60, 26.60, 26.60, 26.60, 4000,
1.06, 1, 4000, 100.00
PAEL, BE, 04-Dec-2019, 3.15, 3.15, 3.30, 3.00, 3.30, 3.30, 3.25, 6100, 0.20, 37, -,
-
PAGEIND, EQ, 04-Dec-2019, 21883.15, 21801.00, 22199.00, 21801.00, 22125.00,
22060.60, 22017.94, 15965, 3515.16, 6397, 6168, 38.63
PAISALO, EQ, 04-Dec-2019, 434.00, 440.20, 440.50, 435.10, 440.00, 439.00, 438.31,
32080, 140.61, 483, 1680, 5.24
PALASHSECU, EQ, 04-Dec-2019, 29.90, 28.00, 30.20, 28.00, 28.60, 28.60, 29.12, 3818,
1.11, 12, 18, 0.47
PALREDTEC, BE, 04-Dec-2019, 20.00, 19.50, 20.35, 19.00, 19.90, 19.05, 19.68, 169,
0.03, 10, -, -
PANACEABIO, EQ, 04-Dec-2019, 120.10, 120.00, 121.40, 117.10, 119.95, 120.00,
120.03, 11863, 14.24, 250, 7726, 65.13
PANACHE, SM, 04-Dec-2019, 51.50, 51.60, 51.60, 51.60, 51.60, 51.60, 51.60, 3200,
1.65, 1, 3200, 100.00
PANAMAPET, EQ, 04-Dec-2019, 60.00, 59.95, 61.00, 59.00, 61.00, 60.10, 60.02, 39326,
23.60, 161, 38324, 97.45
PAPERPROD, EQ, 04-Dec-2019, 248.60, 248.75, 250.60, 246.50, 249.25, 249.35, 248.84,
12927, 32.17, 560, 10698, 82.76
PAR, SM, 04-Dec-2019, 44.00, 44.00, 46.00, 44.00, 44.50, 44.50, 44.83, 6000, 2.69,
3, 2000, 33.33
PARABDRUGS, BE, 04-Dec-2019, 2.30, 2.40, 2.40, 2.40, 2.40, 2.40, 2.40, 5910, 0.14,
6, -, -
PARACABLES, EQ, 04-Dec-2019, 8.15, 8.40, 8.40, 8.20, 8.30, 8.25, 8.27, 19763, 1.63,
69, 15096, 76.39
PARAGMILK, EQ, 04-Dec-2019, 145.65, 145.60, 146.90, 141.15, 143.10, 144.75, 144.28,
145026, 209.24, 4906, 50877, 35.08
PARSVNATH, EQ, 04-Dec-2019, 2.00, 1.95, 2.05, 1.90, 1.95, 1.90, 1.96, 749913,
14.66, 365, 367752, 49.04
PASHUPATI, SM, 04-Dec-2019, 50.45, 48.00, 50.00, 48.00, 50.00, 50.00, 49.88, 48000,
23.94, 4, 44800, 93.33
PATELENG, EQ, 04-Dec-2019, 13.55, 13.75, 13.75, 12.90, 13.75, 13.25, 13.09, 176576,
23.11, 592, 132074, 74.80
PATINTLOG, EQ, 04-Dec-2019, 20.75, 20.85, 20.95, 20.50, 20.50, 20.50, 20.65, 5699,
1.18, 46, 4151, 72.84
PATSPINLTD, EQ, 04-Dec-2019, 5.40, 5.20, 5.25, 4.80, 5.25, 5.25, 5.05, 7605, 0.38,
36, 5101, 67.07
PCJEWELLER, EQ, 04-Dec-2019, 27.75, 27.50, 28.70, 27.00, 27.85, 27.95, 27.81,
6378475, 1773.83, 18563, 1625427, 25.48
PDMJEPAPER, EQ, 04-Dec-2019, 12.90, 13.10, 13.50, 12.75, 13.50, 13.50, 13.24,
30514, 4.04, 190, 19604, 64.25
PDPL, BE, 04-Dec-2019, 2.50, 2.50, 2.55, 2.50, 2.55, 2.55, 2.53, 3289, 0.08, 6, -,
-
PDSMFL, EQ, 04-Dec-2019, 321.90, 321.90, 321.90, 320.00, 321.20, 320.20, 320.61,
561, 1.80, 143, 310, 55.26
PEARLPOLY, BE, 04-Dec-2019, 14.85, 14.15, 14.90, 14.15, 14.90, 14.90, 14.69, 2510,
0.37, 11, -, -
PEL, EQ, 04-Dec-2019, 1726.05, 1725.90, 1757.05, 1668.05, 1687.00, 1691.75,
1709.51, 1765041, 30173.55, 52458, 219409, 12.43
PENIND, EQ, 04-Dec-2019, 29.65, 29.60, 29.90, 29.30, 29.35, 29.70, 29.51, 125525,
37.04, 491, 71247, 56.76
PENINLAND, EQ, 04-Dec-2019, 3.75, 3.70, 3.85, 3.70, 3.75, 3.80, 3.76, 365687,
13.74, 247, 292470, 79.98
PENTAGOLD, SM, 04-Dec-2019, 28.00, 29.30, 29.30, 29.30, 29.30, 29.30, 29.30, 3000,
0.88, 1, 3000, 100.00
PERSISTENT, EQ, 04-Dec-2019, 675.80, 670.00, 690.00, 665.50, 684.00, 685.80,
676.22, 51351, 347.25, 4288, 27896, 54.32
PETRONENGG, BE, 04-Dec-2019, 10.05, 10.55, 10.55, 9.55, 9.90, 9.90, 9.73, 2416,
0.24, 16, -, -
PETRONET, EQ, 04-Dec-2019, 276.20, 275.50, 277.95, 273.50, 275.55, 275.65, 275.48,
1337269, 3683.91, 25313, 788547, 58.97
PFC, EQ, 04-Dec-2019, 113.85, 113.00, 115.15, 112.55, 114.50, 114.55, 114.39,
3549914, 4060.90, 14229, 1664030, 46.88
PFC, N3, 04-Dec-2019, 1203.90, 1176.12, 1176.30, 1176.12, 1176.30, 1176.30,
1176.21, 2, 0.02, 2, 1, 50.00
PFC, N4, 04-Dec-2019, 1058.03, 1053.50, 1053.50, 1053.00, 1053.00, 1053.00,
1053.03, 500, 5.27, 3, 500, 100.00
PFC, N5, 04-Dec-2019, 1154.35, 1159.99, 1159.99, 1146.00, 1146.00, 1146.00,
1151.72, 1275, 14.68, 17, 1075, 84.31
PFC, N6, 04-Dec-2019, 1134.93, 1130.00, 1130.00, 1130.00, 1130.00, 1130.00,
1130.00, 2, 0.02, 2, 2, 100.00
PFC, N8, 04-Dec-2019, 1320.00, 1330.00, 1330.00, 1301.00, 1301.00, 1301.00,
1311.68, 251, 3.29, 7, 250, 99.60
PFIZER, EQ, 04-Dec-2019, 4341.65, 4370.00, 4499.00, 4367.85, 4420.00, 4427.40,
4444.16, 88254, 3922.15, 13290, 33344, 37.78
PFOCUS, EQ, 04-Dec-2019, 46.75, 46.35, 46.50, 44.55, 45.10, 45.15, 45.17, 177187,
80.03, 218, 170427, 96.18
PFS, EQ, 04-Dec-2019, 13.05, 13.15, 13.25, 13.05, 13.25, 13.20, 13.15, 179924,
23.66, 457, 127884, 71.08
PGEL, EQ, 04-Dec-2019, 36.25, 36.90, 37.00, 35.15, 35.40, 35.40, 36.02, 27837,
10.03, 344, 18577, 66.73
PGHH, EQ, 04-Dec-2019, 11300.25, 11300.00, 11699.00, 11298.50, 11560.05, 11455.85,
11314.32, 21813, 2467.99, 1179, 20179, 92.51
PGHL, EQ, 04-Dec-2019, 4289.05, 4327.00, 4329.00, 4245.00, 4271.00, 4275.15,
4275.06, 26764, 1144.18, 1736, 23473, 87.70
PGIL, EQ, 04-Dec-2019, 153.80, 149.10, 157.25, 149.10, 154.95, 154.25, 153.66, 699,
1.07, 80, 323, 46.21
PHILIPCARB, EQ, 04-Dec-2019, 121.15, 120.20, 121.30, 118.10, 119.25, 119.60,
119.31, 558448, 666.28, 6280, 221118, 39.60
PHOENIXLTD, EQ, 04-Dec-2019, 746.75, 743.70, 782.00, 739.00, 760.00, 767.55,
747.83, 226967, 1697.32, 6019, 192864, 84.97
PIDILITIND, EQ, 04-Dec-2019, 1321.60, 1320.00, 1327.95, 1313.15, 1317.00, 1320.35,
1320.40, 237371, 3134.24, 9829, 86968, 36.64
PIIND, EQ, 04-Dec-2019, 1479.10, 1479.00, 1501.00, 1470.05, 1495.50, 1497.20,
1489.83, 65302, 972.89, 6556, 47800, 73.20
PILANIINVS, EQ, 04-Dec-2019, 1771.85, 1775.00, 1779.00, 1766.40, 1770.00, 1770.05,
1770.76, 2931, 51.90, 170, 126, 4.30
PILITA, EQ, 04-Dec-2019, 5.85, 5.85, 6.10, 5.75, 6.10, 6.00, 5.90, 49673, 2.93, 70,
16771, 33.76
PIONDIST, EQ, 04-Dec-2019, 131.25, 126.40, 127.90, 124.70, 125.00, 125.20, 125.28,
17353, 21.74, 308, 10783, 62.14
PIONEEREMB, EQ, 04-Dec-2019, 27.70, 29.40, 30.00, 27.80, 28.00, 28.35, 28.43, 9775,
2.78, 316, 5490, 56.16
PIRPHYTO, BE, 04-Dec-2019, 24.55, 24.00, 24.50, 23.65, 24.00, 23.95, 23.90, 3437,
0.82, 14, -, -
PITTIENG, EQ, 04-Dec-2019, 44.80, 44.60, 44.90, 43.50, 44.45, 44.15, 44.01, 14548,
6.40, 159, 13098, 90.03
PKTEA, BE, 04-Dec-2019, 136.00, 139.95, 139.95, 139.95, 139.95, 139.95, 139.95, 2,
0.00, 1, -, -
PLASTIBLEN, EQ, 04-Dec-2019, 171.15, 174.85, 174.85, 169.95, 171.50, 171.50,
171.38, 3935, 6.74, 80, 3136, 79.70
PNB, EQ, 04-Dec-2019, 62.90, 62.80, 63.95, 61.45, 63.75, 63.75, 62.99, 26007180,
16380.79, 56374, 2425983, 9.33
PNBGILTS, EQ, 04-Dec-2019, 28.25, 28.10, 33.45, 28.10, 30.40, 30.70, 31.15,
2561355, 797.92, 11659, 517458, 20.20
PNBHOUSING, EQ, 04-Dec-2019, 513.15, 508.20, 519.00, 504.55, 507.50, 510.60,
511.70, 302733, 1549.08, 9897, 107761, 35.60
PNC, EQ, 04-Dec-2019, 13.65, 14.00, 14.50, 14.00, 14.50, 14.50, 14.42, 1098, 0.16,
16, 1088, 99.09
PNCINFRA, EQ, 04-Dec-2019, 193.45, 192.10, 199.85, 189.00, 197.65, 198.80, 195.34,
158210, 309.05, 4067, 69086, 43.67
PODDARHOUS, BE, 04-Dec-2019, 320.00, 320.00, 335.00, 310.00, 324.90, 324.90,
317.93, 127, 0.40, 7, -, -
PODDARMENT, EQ, 04-Dec-2019, 170.05, 169.00, 176.00, 169.00, 173.00, 171.65,
171.11, 2191, 3.75, 347, 1022, 46.65
POKARNA, EQ, 04-Dec-2019, 82.65, 83.00, 89.05, 81.35, 85.50, 85.35, 86.03, 52339,
45.03, 790, 37062, 70.81
POLYCAB, EQ, 04-Dec-2019, 970.80, 967.00, 997.90, 960.10, 992.10, 992.45, 981.30,
328271, 3221.33, 13533, 73114, 22.27
POLYMED, EQ, 04-Dec-2019, 204.95, 203.00, 221.00, 202.85, 219.95, 216.40, 210.37,
13456, 28.31, 439, 10692, 79.46
POLYPLEX, EQ, 04-Dec-2019, 455.20, 451.00, 464.00, 451.00, 463.00, 460.05, 457.48,
35883, 164.16, 2379, 23317, 64.98
PONNIERODE, EQ, 04-Dec-2019, 135.30, 131.50, 139.00, 131.50, 137.10, 137.10,
137.36, 1138, 1.56, 44, 962, 84.53
POWERFUL, SM, 04-Dec-2019, 4.65, 4.45, 4.45, 4.45, 4.45, 4.45, 4.45, 4000, 0.18, 2,
2000, 50.00
POWERGRID, EQ, 04-Dec-2019, 189.40, 189.45, 190.00, 187.70, 188.50, 188.40, 188.50,
5800026, 10932.94, 25574, 3998857, 68.95
POWERMECH, EQ, 04-Dec-2019, 604.85, 601.10, 608.75, 596.00, 606.90, 602.85, 603.36,
10457, 63.09, 328, 7999, 76.49
PPAP, EQ, 04-Dec-2019, 171.15, 170.00, 176.55, 170.00, 176.55, 172.50, 172.36,
3035, 5.23, 101, 2578, 84.94
PPL, EQ, 04-Dec-2019, 75.40, 75.85, 75.90, 72.55, 74.00, 74.00, 74.30, 33141,
24.62, 484, 24529, 74.01
PRABHAT, EQ, 04-Dec-2019, 87.25, 87.10, 87.40, 87.00, 87.00, 87.00, 87.02, 21644,
18.83, 87, 21098, 97.48
PRADIP, BE, 04-Dec-2019, 0.60, 0.60, 0.60, 0.60, 0.60, 0.60, 0.60, 50, 0.00, 1, -,
-
PRAENG, EQ, 04-Dec-2019, 6.35, 6.50, 7.00, 6.10, 6.30, 6.30, 6.29, 13088, 0.82, 45,
8710, 66.55
PRAJIND, EQ, 04-Dec-2019, 104.65, 104.35, 106.70, 103.70, 105.00, 105.15, 105.14,
567148, 596.29, 4811, 213661, 37.67
PRAKASH, EQ, 04-Dec-2019, 45.00, 44.90, 46.20, 44.35, 45.00, 45.25, 45.34, 212156,
96.19, 2955, 80952, 38.16
PRAXIS, BE, 04-Dec-2019, 62.00, 63.00, 64.50, 62.00, 62.50, 62.45, 62.86, 414,
0.26, 25, -, -
PRECAM, EQ, 04-Dec-2019, 41.45, 40.25, 43.50, 39.40, 43.20, 43.25, 42.08, 84186,
35.43, 599, 55857, 66.35
PRECOT, EQ, 04-Dec-2019, 27.90, 27.70, 27.70, 26.50, 27.50, 27.50, 27.51, 287,
0.08, 13, 235, 81.88
PRECWIRE, EQ, 04-Dec-2019, 148.30, 147.35, 154.00, 147.25, 154.00, 151.05, 149.89,
3143, 4.71, 203, 1190, 37.86
PREMEXPLN, EQ, 04-Dec-2019, 146.90, 146.00, 151.80, 145.60, 150.40, 149.55, 149.11,
5625, 8.39, 131, 5014, 89.14
PREMIER, BE, 04-Dec-2019, 2.10, 2.20, 2.20, 2.00, 2.20, 2.20, 2.15, 4441, 0.10, 13,
-, -
PRESSMN, EQ, 04-Dec-2019, 20.60, 20.50, 21.00, 20.50, 20.70, 20.55, 20.55, 4744,
0.97, 36, 4575, 96.44
PRESTIGE, EQ, 04-Dec-2019, 352.90, 345.00, 350.95, 328.10, 332.70, 332.85, 337.99,
707873, 2392.51, 20994, 166305, 23.49
PRICOLLTD, EQ, 04-Dec-2019, 37.25, 36.55, 39.50, 36.55, 39.25, 39.10, 38.31,
242840, 93.04, 1472, 140941, 58.04
PRIMESECU, EQ, 04-Dec-2019, 47.10, 46.00, 47.40, 45.90, 46.75, 46.75, 46.79, 6523,
3.05, 71, 5009, 76.79
PROSEED, BE, 04-Dec-2019, 0.30, 0.30, 0.35, 0.25, 0.25, 0.30, 0.30, 55092, 0.17,
31, -, -
PROZONINTU, BE, 04-Dec-2019, 18.00, 18.00, 18.40, 17.75, 17.80, 17.90, 17.98,
71012, 12.77, 42, -, -
PRSMJOHNSN, EQ, 04-Dec-2019, 68.15, 68.30, 68.50, 66.15, 66.15, 66.25, 66.83,
90497, 60.48, 1877, 59744, 66.02
PSB, EQ, 04-Dec-2019, 19.95, 19.90, 20.40, 19.75, 20.00, 20.05, 20.00, 81878,
16.37, 361, 42789, 52.26
PSPPROJECT, EQ, 04-Dec-2019, 505.05, 505.35, 511.50, 501.05, 507.00, 508.85,
508.18, 6764, 34.37, 373, 4632, 68.48
PSUBNKBEES, EQ, 04-Dec-2019, 283.38, 283.00, 288.90, 280.32, 288.90, 288.04,
285.39, 5213, 14.88, 169, 2690, 51.60
PTC, EQ, 04-Dec-2019, 55.30, 54.75, 55.50, 54.60, 54.85, 54.75, 54.84, 323364,
177.33, 2655, 150305, 46.48
PTL, EQ, 04-Dec-2019, 35.85, 35.60, 36.90, 35.60, 36.15, 36.15, 35.85, 3591, 1.29,
64, 2985, 83.12
PULZ, SM, 04-Dec-2019, 21.00, 22.00, 25.10, 22.00, 25.10, 25.10, 23.55, 8000, 1.88,
2, 8000, 100.00
PUNJABCHEM, EQ, 04-Dec-2019, 478.25, 484.95, 486.00, 482.00, 485.00, 484.95,
482.91, 803, 3.88, 40, 644, 80.20
PUNJLLOYD, BZ, 04-Dec-2019, 1.35, 1.40, 1.40, 1.30, 1.30, 1.30, 1.33, 125897, 1.68,
152, -, -
PURVA, EQ, 04-Dec-2019, 57.80, 57.60, 58.70, 57.30, 58.00, 58.10, 58.06, 56638,
32.88, 685, 29601, 52.26
PVR, EQ, 04-Dec-2019, 1804.25, 1805.00, 1814.00, 1768.45, 1782.00, 1784.95,
1792.44, 263848, 4729.32, 11704, 63686, 24.14
QGOLDHALF, EQ, 04-Dec-2019, 1667.00, 1675.20, 1693.00, 1675.05, 1682.00, 1681.15,
1687.24, 1921, 32.41, 365, 1249, 65.02
QNIFTY, EQ, 04-Dec-2019, 1235.50, 1228.50, 1230.00, 1226.50, 1226.50, 1226.50,
1227.78, 29, 0.36, 29, 29, 100.00
QUESS, EQ, 04-Dec-2019, 520.35, 518.00, 518.60, 502.00, 504.00, 504.05, 508.60,
63102, 320.94, 4136, 28425, 45.05
QUICKHEAL, EQ, 04-Dec-2019, 137.75, 136.75, 137.70, 132.90, 135.85, 135.55, 135.40,
160696, 217.59, 4263, 51683, 32.16
RADICO, EQ, 04-Dec-2019, 312.55, 312.00, 312.15, 306.00, 307.80, 307.10, 308.70,
156270, 482.40, 8475, 94540, 60.50
RADIOCITY, EQ, 04-Dec-2019, 28.70, 28.60, 28.75, 28.00, 28.50, 28.35, 28.34, 42584,
12.07, 300, 34425, 80.84
RAIN, EQ, 04-Dec-2019, 100.55, 99.75, 100.80, 98.80, 100.00, 100.00, 99.68, 483878,
482.31, 3987, 188301, 38.91
RAJESHEXPO, EQ, 04-Dec-2019, 673.75, 674.50, 677.85, 672.15, 673.95, 674.10,
674.83, 167428, 1129.86, 3084, 42946, 25.65
RAJRAYON, BZ, 04-Dec-2019, 0.05, 0.05, 0.05, 0.05, 0.05, 0.05, 0.05, 516698, 0.26,
83, -, -
RAJSREESUG, EQ, 04-Dec-2019, 16.90, 16.50, 17.90, 16.15, 17.45, 17.20, 16.87, 9111,
1.54, 72, 5344, 58.65
RAJTV, EQ, 04-Dec-2019, 41.20, 41.40, 42.40, 40.15, 41.80, 41.50, 41.74, 8456,
3.53, 40, 6334, 74.91
RALLIS, EQ, 04-Dec-2019, 185.35, 184.25, 185.90, 183.05, 184.25, 184.90, 184.82,
128153, 236.85, 4326, 92600, 72.26
RAMANEWS, EQ, 04-Dec-2019, 14.10, 14.10, 14.45, 14.00, 14.25, 14.25, 14.22, 7613,
1.08, 51, 3506, 46.05
RAMASTEEL, EQ, 04-Dec-2019, 39.00, 38.55, 41.55, 36.50, 40.00, 40.80, 40.23, 5875,
2.36, 98, 4140, 70.47
RAMCOCEM, EQ, 04-Dec-2019, 785.25, 782.60, 792.00, 775.20, 792.00, 788.60, 785.06,
191588, 1504.07, 4427, 79184, 41.33
RAMCOIND, EQ, 04-Dec-2019, 188.00, 194.40, 194.40, 186.95, 188.65, 188.25, 189.08,
16414, 31.04, 785, 6860, 41.79
RAMCOSYS, EQ, 04-Dec-2019, 141.65, 144.70, 149.90, 138.65, 144.00, 146.05, 146.38,
107669, 157.61, 2644, 26050, 24.19
RAMKY, EQ, 04-Dec-2019, 38.80, 40.05, 40.05, 37.85, 39.95, 39.40, 38.57, 57500,
22.18, 292, 47155, 82.01
RAMSARUP, BZ, 04-Dec-2019, 0.35, 0.30, 0.40, 0.30, 0.35, 0.35, 0.38, 10410, 0.04,
16, -, -
RANASUG, BE, 04-Dec-2019, 3.00, 3.00, 3.10, 2.95, 3.05, 3.05, 3.02, 70490, 2.13,
93, -, -
RANEENGINE, EQ, 04-Dec-2019, 211.25, 217.65, 217.65, 201.55, 209.25, 209.20,
211.90, 1343, 2.85, 207, 656, 48.85
RANEHOLDIN, EQ, 04-Dec-2019, 751.40, 746.90, 769.95, 745.00, 757.00, 752.50,
756.47, 1379, 10.43, 227, 768, 55.69
RATNAMANI, EQ, 04-Dec-2019, 985.15, 985.35, 989.95, 974.65, 976.00, 983.75, 985.27,
22842, 225.06, 615, 1987, 8.70
RAYMOND, EQ, 04-Dec-2019, 708.70, 713.80, 722.00, 695.30, 699.00, 699.15, 705.27,
676942, 4774.27, 24059, 127880, 18.89
RBL, EQ, 04-Dec-2019, 498.35, 497.05, 507.70, 490.80, 493.10, 496.40, 495.82,
12474, 61.85, 808, 1884, 15.10
RBLBANK, EQ, 04-Dec-2019, 365.95, 366.65, 374.70, 360.65, 372.00, 372.90, 369.60,
12443725, 45991.53, 125140, 931371, 7.48
RCF, EQ, 04-Dec-2019, 47.30, 47.10, 48.15, 46.90, 47.55, 47.55, 47.42, 506667,
240.24, 2760, 151439, 29.89
RCOM, EQ, 04-Dec-2019, 1.10, 1.10, 1.15, 1.05, 1.15, 1.15, 1.12, 59829634, 669.71,
6503, 36096055, 60.33
RECLTD, EQ, 04-Dec-2019, 130.75, 129.60, 133.65, 129.05, 133.25, 133.10, 132.00,
3523002, 4650.52, 20367, 523340, 14.85
RECLTD, N1, 04-Dec-2019, 1034.28, 1037.00, 1040.00, 1033.00, 1033.00, 1036.78,
1036.82, 1225, 12.70, 15, 1225, 100.00
RECLTD, N2, 04-Dec-2019, 1097.92, 1102.00, 1102.00, 1102.00, 1102.00, 1102.00,
1102.00, 25, 0.28, 1, 25, 100.00
RECLTD, N6, 04-Dec-2019, 1183.65, 1249.90, 1249.99, 1249.90, 1249.99, 1249.99,
1249.94, 250, 3.12, 2, 250, 100.00
RECLTD, N9, 04-Dec-2019, 1211.71, 1214.00, 1225.00, 1205.11, 1211.00, 1208.50,
1211.27, 1360, 16.47, 28, 1330, 97.79
RECLTD, NA, 04-Dec-2019, 1250.00, 1250.00, 1250.00, 1250.00, 1250.00, 1250.00,
1250.00, 5, 0.06, 1, 5, 100.00
RECLTD, NI, 04-Dec-2019, 1168.00, 1175.00, 1175.00, 1175.00, 1175.00, 1175.00,
1175.00, 940, 11.05, 2, 940, 100.00
REDINGTON, EQ, 04-Dec-2019, 109.75, 110.70, 111.70, 107.50, 110.30, 110.75, 109.66,
170445, 186.91, 4633, 79507, 46.65
REFEX, EQ, 04-Dec-2019, 59.75, 62.00, 62.00, 58.15, 58.65, 58.75, 59.45, 74124,
44.06, 905, 38469, 51.90
RELAXO, EQ, 04-Dec-2019, 578.05, 581.25, 590.00, 576.30, 590.00, 589.80, 587.43,
68119, 400.15, 4163, 33996, 49.91
RELCAPITAL, EQ, 04-Dec-2019, 13.70, 13.45, 14.00, 13.05, 13.60, 13.60, 13.49,
7495381, 1011.45, 10915, 3319800, 44.29
RELIANCE, EQ, 04-Dec-2019, 1578.90, 1573.00, 1577.50, 1533.75, 1554.50, 1552.70,
1551.77, 9594828, 148889.58, 246981, 4608716, 48.03
RELIGARE, EQ, 04-Dec-2019, 45.10, 45.15, 47.35, 45.00, 45.60, 45.35, 46.36, 86576,
40.14, 751, 47862, 55.28
RELINFRA, EQ, 04-Dec-2019, 23.85, 22.70, 24.50, 22.70, 23.60, 23.80, 23.24,
8522978, 1980.49, 16747, 3064642, 35.96
REMSONSIND, EQ, 04-Dec-2019, 74.35, 74.35, 76.00, 71.25, 74.00, 74.10, 72.57, 2827,
2.05, 61, 2626, 92.89
RENUKA, EQ, 04-Dec-2019, 7.75, 7.65, 8.05, 7.55, 7.85, 7.90, 7.88, 842774, 66.40,
991, 498025, 59.09
REPCOHOME, EQ, 04-Dec-2019, 296.85, 296.00, 297.80, 288.20, 289.20, 289.20, 292.79,
95134, 278.54, 3546, 56329, 59.21
REPL, SM, 04-Dec-2019, 28.50, 27.10, 29.85, 27.10, 29.85, 29.30, 29.28, 15000,
4.39, 3, 9000, 60.00
REPRO, EQ, 04-Dec-2019, 649.95, 649.30, 678.90, 649.30, 676.00, 672.15, 667.42,
7396, 49.36, 928, 4578, 61.90
RESPONIND, EQ, 04-Dec-2019, 90.25, 91.70, 91.70, 87.15, 90.95, 90.50, 90.32, 69496,
62.77, 2092, 13459, 19.37
REVATHI, EQ, 04-Dec-2019, 364.70, 360.50, 372.40, 351.00, 360.00, 354.00, 357.30,
275, 0.98, 29, 215, 78.18
RGL, EQ, 04-Dec-2019, 222.55, 223.05, 226.65, 223.05, 223.90, 223.90, 223.90,
50730, 113.59, 113, 50436, 99.42
RHFL, EQ, 04-Dec-2019, 3.65, 3.55, 3.60, 3.50, 3.50, 3.50, 3.50, 768775, 26.92,
498, 580481, 75.51
RHFL, N6, 04-Dec-2019, 260.00, 260.00, 260.00, 255.00, 255.00, 255.00, 259.46, 112,
0.29, 3, 112, 100.00
RHFL, N8, 04-Dec-2019, 192.00, 215.00, 218.00, 215.00, 218.00, 218.00, 216.50, 204,
0.44, 2, 0, 0.00
RICOAUTO, EQ, 04-Dec-2019, 45.20, 45.25, 46.75, 44.80, 46.00, 46.15, 45.69, 337149,
154.05, 2282, 102064, 30.27
RIIL, EQ, 04-Dec-2019, 304.10, 302.00, 310.20, 295.00, 307.65, 306.50, 302.18,
248275, 750.24, 6266, 33965, 13.68
RITES, EQ, 04-Dec-2019, 279.95, 278.70, 282.50, 278.00, 280.00, 280.45, 280.63,
217709, 610.96, 4526, 88727, 40.75
RKDL, EQ, 04-Dec-2019, 5.75, 5.75, 5.95, 5.55, 5.95, 5.90, 5.80, 4972, 0.29, 22,
2721, 54.73
RKEC, SM, 04-Dec-2019, 60.50, 56.10, 58.00, 56.10, 57.00, 57.50, 57.03, 3000, 1.71,
3, 2000, 66.67
RKFORGE, EQ, 04-Dec-2019, 357.65, 354.00, 361.75, 342.20, 350.90, 350.40, 351.85,
22287, 78.42, 764, 15513, 69.61
RMCL, EQ, 04-Dec-2019, 2.90, 2.85, 3.00, 2.80, 2.80, 2.80, 2.88, 248786, 7.15, 220,
179082, 71.98
RMDRIP, SM, 04-Dec-2019, 19.50, 18.55, 18.55, 18.55, 18.55, 18.55, 18.55, 2000,
0.37, 1, 2000, 100.00
RML, EQ, 04-Dec-2019, 241.90, 240.30, 243.55, 240.00, 240.00, 241.40, 240.87, 1490,
3.59, 133, 982, 65.91
RNAM, EQ, 04-Dec-2019, 354.90, 354.00, 354.75, 345.50, 348.00, 349.15, 349.49,
1423674, 4975.62, 24495, 668163, 46.93
RNAVAL, BE, 04-Dec-2019, 9.10, 9.55, 9.55, 8.65, 8.65, 8.65, 9.20, 2904043, 267.29,
3432, -, -
ROHLTD, EQ, 04-Dec-2019, 66.40, 66.00, 67.50, 65.10, 67.00, 66.95, 66.15, 42319,
27.99, 500, 21306, 50.35
ROLLT, EQ, 04-Dec-2019, 1.70, 1.70, 1.70, 1.70, 1.70, 1.70, 1.70, 1010, 0.02, 3,
1010, 100.00
ROLTA, BE, 04-Dec-2019, 5.00, 5.15, 5.15, 4.80, 4.90, 4.95, 5.03, 121754, 6.12,
230, -, -
ROSSELLIND, EQ, 04-Dec-2019, 79.30, 79.35, 80.80, 76.70, 79.90, 78.60, 78.80, 5978,
4.71, 110, 3858, 64.54
RPGLIFE, EQ, 04-Dec-2019, 279.15, 284.65, 296.70, 283.00, 286.00, 286.85, 290.29,
110196, 319.89, 4499, 35903, 32.58
RPOWER, EQ, 04-Dec-2019, 3.35, 3.25, 3.50, 3.20, 3.50, 3.45, 3.32, 29961552,
993.92, 7785, 10666415, 35.60
RPPINFRA, EQ, 04-Dec-2019, 79.30, 80.85, 80.85, 75.60, 78.00, 78.20, 77.82, 5106,
3.97, 56, 3022, 59.19
RSSOFTWARE, BE, 04-Dec-2019, 19.05, 19.00, 19.40, 18.25, 19.25, 19.25, 18.53, 3971,
0.74, 45, -, -
RSWM, EQ, 04-Dec-2019, 99.60, 99.80, 101.10, 99.00, 99.00, 99.60, 99.86, 6445,
6.44, 223, 3151, 48.89
RSYSTEMS, EQ, 04-Dec-2019, 52.40, 52.90, 60.60, 52.90, 58.65, 59.25, 56.65, 191678,
108.59, 2218, 130263, 67.96
RTNINFRA, EQ, 04-Dec-2019, 1.90, 1.95, 1.95, 1.85, 1.85, 1.85, 1.87, 159760, 2.99,
95, 108224, 67.74
RTNPOWER, BE, 04-Dec-2019, 1.80, 1.80, 1.85, 1.75, 1.85, 1.85, 1.83, 323646, 5.92,
140, -, -
RUBYMILLS, BE, 04-Dec-2019, 200.05, 200.05, 203.20, 195.00, 202.00, 200.75, 200.49,
1863, 3.74, 37, -, -
RUCHINFRA, BE, 04-Dec-2019, 2.10, 2.10, 2.10, 2.05, 2.05, 2.05, 2.09, 7003, 0.15,
16, -, -
RUCHIRA, EQ, 04-Dec-2019, 75.15, 73.50, 76.50, 73.50, 75.60, 75.90, 75.50, 51960,
39.23, 803, 21611, 41.59
RUPA, EQ, 04-Dec-2019, 196.40, 195.40, 198.85, 181.20, 188.95, 188.55, 190.61,
90528, 172.56, 3072, 36068, 39.84
RUSHIL, EQ, 04-Dec-2019, 128.20, 132.00, 133.80, 128.75, 131.25, 131.80, 130.08,
7409, 9.64, 113, 5762, 77.77
RVNL, EQ, 04-Dec-2019, 23.65, 23.70, 23.85, 23.55, 23.70, 23.70, 23.71, 1837310,
435.70, 3598, 799186, 43.50
SABTN, BE, 04-Dec-2019, 1.60, 1.60, 1.60, 1.55, 1.60, 1.60, 1.58, 5452, 0.09, 12,
-, -
SADBHAV, EQ, 04-Dec-2019, 130.10, 130.55, 130.55, 125.00, 125.80, 125.90, 125.98,
44306, 55.82, 3795, 22280, 50.29
SADBHIN, EQ, 04-Dec-2019, 37.35, 37.00, 38.05, 35.60, 36.10, 35.90, 36.11, 31223,
11.27, 485, 16665, 53.37
SAFARI, EQ, 04-Dec-2019, 575.45, 575.00, 584.85, 572.00, 582.80, 582.25, 579.93,
3603, 20.89, 399, 1933, 53.65
SAGARDEEP, BE, 04-Dec-2019, 80.00, 80.50, 80.50, 77.00, 77.05, 77.30, 77.78, 266,
0.21, 13, -, -
SAGCEM, EQ, 04-Dec-2019, 532.10, 532.50, 532.65, 526.00, 529.00, 528.55, 528.24,
275, 1.45, 41, 176, 64.00
SAIL, EQ, 04-Dec-2019, 38.05, 37.35, 39.50, 36.80, 39.35, 39.35, 38.30, 34074178,
13050.60, 37203, 1943842, 5.70
SAKAR, BE, 04-Dec-2019, 50.95, 50.60, 50.85, 50.60, 50.85, 50.85, 50.81, 10105,
5.13, 14, -, -
SAKHTISUG, EQ, 04-Dec-2019, 8.70, 8.45, 8.90, 8.45, 8.80, 8.75, 8.69, 21068, 1.83,
113, 16335, 77.53
SAKSOFT, EQ, 04-Dec-2019, 212.90, 212.60, 215.00, 211.50, 213.00, 213.15, 214.04,
6951, 14.88, 96, 5838, 83.99
SAKUMA, EQ, 04-Dec-2019, 6.45, 6.30, 6.50, 6.30, 6.30, 6.35, 6.36, 79698, 5.07,
220, 38590, 48.42
SALASAR, EQ, 04-Dec-2019, 111.35, 116.00, 116.00, 109.25, 112.70, 111.95, 113.15,
8236, 9.32, 530, 5383, 65.36
SALONA, EQ, 04-Dec-2019, 63.40, 63.00, 67.95, 62.00, 64.05, 63.10, 64.52, 904,
0.58, 13, 123, 13.61
SALSTEEL, BE, 04-Dec-2019, 2.60, 2.60, 2.70, 2.50, 2.65, 2.65, 2.55, 6671, 0.17,
23, -, -
SALZERELEC, EQ, 04-Dec-2019, 102.15, 102.05, 105.90, 100.30, 101.80, 102.05,
102.24, 43893, 44.88, 244, 39289, 89.51
SAMBHAAV, EQ, 04-Dec-2019, 3.00, 2.85, 3.10, 2.85, 3.10, 3.05, 3.02, 14401, 0.43,
47, 12033, 83.56
SANCO, EQ, 04-Dec-2019, 14.00, 13.95, 14.70, 13.70, 14.50, 14.50, 14.59, 164705,
24.04, 483, 77227, 46.89
SANDESH, EQ, 04-Dec-2019, 555.60, 560.00, 570.00, 556.50, 570.00, 569.65, 563.73,
339, 1.91, 236, 101, 29.79
SANDHAR, EQ, 04-Dec-2019, 250.75, 250.20, 250.75, 246.50, 250.00, 250.05, 249.75,
3428, 8.56, 125, 3154, 92.01
SANGAMIND, EQ, 04-Dec-2019, 57.90, 57.00, 68.50, 56.50, 60.00, 59.90, 63.22,
195138, 123.37, 2711, 46682, 23.92
SANGHIIND, EQ, 04-Dec-2019, 37.40, 37.15, 37.90, 36.10, 37.90, 37.45, 37.03, 40489,
14.99, 510, 22124, 54.64
SANGHVIFOR, BE, 04-Dec-2019, 29.70, 28.25, 29.65, 28.25, 29.65, 29.65, 29.18, 3,
0.00, 3, -, -
SANGHVIMOV, EQ, 04-Dec-2019, 77.60, 80.55, 80.55, 74.50, 76.00, 75.05, 75.67,
50682, 38.35, 728, 43659, 86.14
SANGINITA, EQ, 04-Dec-2019, 152.00, 152.50, 153.50, 150.80, 152.10, 151.30, 151.91,
132354, 201.06, 4106, 46181, 34.89
SANOFI, EQ, 04-Dec-2019, 7040.40, 7040.40, 7189.45, 7040.40, 7150.00, 7149.65,
7147.83, 6105, 436.38, 1461, 3917, 64.16
SANWARIA, EQ, 04-Dec-2019, 1.80, 1.85, 1.85, 1.85, 1.85, 1.85, 1.85, 184238, 3.41,
98, 184238, 100.00
SARDAEN, EQ, 04-Dec-2019, 178.70, 178.90, 185.10, 175.30, 183.40, 183.40, 181.53,
27750, 50.38, 765, 10322, 37.20
SAREGAMA, EQ, 04-Dec-2019, 423.35, 428.45, 429.95, 420.00, 426.60, 424.45, 423.52,
16666, 70.58, 685, 13955, 83.73
SARLAPOLY, EQ, 04-Dec-2019, 20.45, 20.10, 20.65, 19.85, 20.05, 20.00, 20.08, 54141,
10.87, 251, 50605, 93.47
SARVESHWAR, SM, 04-Dec-2019, 19.90, 19.25, 19.25, 19.20, 19.20, 19.20, 19.23, 3200,
0.62, 2, 1600, 50.00
SASKEN, EQ, 04-Dec-2019, 634.55, 635.00, 639.00, 627.00, 630.20, 631.25, 632.74,
2917, 18.46, 217, 2135, 73.19
SASTASUNDR, EQ, 04-Dec-2019, 74.15, 75.90, 75.90, 72.05, 72.10, 72.80, 73.38, 4637,
3.40, 372, 1447, 31.21
SATHAISPAT, BE, 04-Dec-2019, 1.80, 1.75, 1.80, 1.75, 1.75, 1.75, 1.76, 125392,
2.21, 37, -, -
SATIA, EQ, 04-Dec-2019, 84.35, 85.00, 92.00, 83.60, 90.00, 90.05, 87.73, 109906,
96.42, 1541, 21486, 19.55
SATIN, EQ, 04-Dec-2019, 222.55, 225.35, 228.35, 218.00, 225.65, 226.90, 224.22,
152359, 341.62, 7331, 81065, 53.21
SBIETFQLTY, EQ, 04-Dec-2019, 98.59, 98.00, 98.90, 97.96, 98.55, 98.65, 98.25, 1006,
0.99, 65, 825, 82.01
SBILIFE, EQ, 04-Dec-2019, 963.40, 962.80, 975.00, 960.05, 969.70, 972.25, 970.37,
1122303, 10890.44, 43432, 689024, 61.39
SBIN, EQ, 04-Dec-2019, 336.25, 334.10, 342.95, 331.85, 341.50, 341.85, 337.83,
26789483, 90501.75, 187289, 5564581, 20.77
SBIN, N2, 04-Dec-2019, 11475.02, 11475.05, 11550.00, 11475.05, 11550.00, 11550.00,
11486.13, 12, 1.38, 4, 12, 100.00
SBIN, N5, 04-Dec-2019, 11707.71, 11725.00, 11725.00, 11715.00, 11715.00, 11717.19,
11718.12, 286, 33.51, 36, 286, 100.00
SBIN, N6, 04-Dec-2019, 11415.00, 11425.00, 11425.00, 11400.00, 11400.00, 11400.00,
11419.44, 36, 4.11, 9, 36, 100.00
SCAPDVR, BE, 04-Dec-2019, 0.40, 0.35, 0.40, 0.35, 0.40, 0.40, 0.38, 5575, 0.02, 8,
-, -
SCHAEFFLER, EQ, 04-Dec-2019, 4308.05, 4320.80, 4492.70, 4267.15, 4438.00, 4401.25,
4373.14, 9501, 415.49, 2636, 7269, 76.51
SCHAND, EQ, 04-Dec-2019, 93.55, 92.05, 93.25, 91.00, 91.95, 91.85, 92.01, 7166,
6.59, 162, 5579, 77.85
SCHNEIDER, EQ, 04-Dec-2019, 67.65, 67.15, 68.60, 66.10, 67.85, 67.80, 67.24, 30336,
20.40, 992, 10004, 32.98
SCI, EQ, 04-Dec-2019, 58.50, 57.60, 59.10, 57.50, 57.75, 57.80, 58.12, 1390988,
808.49, 8743, 420778, 30.25
SDBL, BE, 04-Dec-2019, 109.95, 110.00, 111.00, 106.30, 111.00, 110.05, 109.14,
5983, 6.53, 166, -, -
SEAMECLTD, EQ, 04-Dec-2019, 508.35, 502.35, 516.30, 481.40, 512.00, 513.95, 508.49,
4609, 23.44, 423, 1636, 35.50
SECL, SM, 04-Dec-2019, 55.15, 55.55, 55.55, 55.55, 55.55, 55.55, 55.55, 18000,
10.00, 1, 18000, 100.00
SECURCRED, SM, 04-Dec-2019, 29.30, 27.90, 30.50, 27.85, 30.50, 30.50, 28.53, 2400,
0.68, 4, 1200, 50.00
SELAN, EQ, 04-Dec-2019, 134.95, 134.65, 138.60, 134.25, 137.65, 137.85, 136.64,
14529, 19.85, 392, 7292, 50.19
SELMCL, EQ, 04-Dec-2019, 1.05, 1.10, 1.10, 1.00, 1.10, 1.10, 1.08, 476702, 5.17,
150, 405684, 85.10
SEPOWER, EQ, 04-Dec-2019, 3.00, 2.75, 3.00, 2.75, 3.00, 3.00, 2.97, 757, 0.02, 10,
652, 86.13
SEQUENT, EQ, 04-Dec-2019, 67.70, 68.05, 70.90, 67.30, 68.90, 69.10, 69.53, 416791,
289.81, 2561, 136920, 32.85
SESHAPAPER, EQ, 04-Dec-2019, 166.30, 165.05, 166.80, 161.05, 161.50, 162.05,
163.66, 23303, 38.14, 677, 15232, 65.36
SETCO, EQ, 04-Dec-2019, 13.95, 14.20, 14.20, 13.85, 13.95, 13.90, 13.95, 50426,
7.04, 219, 37363, 74.09
SETF10GILT, EQ, 04-Dec-2019, 189.00, 188.50, 188.50, 188.50, 188.50, 188.50,
188.50, 25, 0.05, 1, 25, 100.00
SETFGOLD, EQ, 04-Dec-2019, 3430.15, 3452.00, 3478.50, 3442.00, 3443.10, 3443.80,
3456.20, 2714, 93.80, 290, 2061, 75.94
SETFNIF50, EQ, 04-Dec-2019, 123.77, 125.00, 125.00, 122.64, 123.94, 123.90, 123.11,
275122, 338.69, 488, 230700, 83.85
SETFNIFBK, EQ, 04-Dec-2019, 319.39, 320.00, 324.00, 317.50, 323.98, 322.72, 321.02,
11564, 37.12, 220, 4997, 43.21
SETFNN50, EQ, 04-Dec-2019, 291.88, 293.00, 293.00, 288.80, 292.34, 292.36, 289.68,
4249, 12.31, 90, 3833, 90.21
SETUINFRA, BE, 04-Dec-2019, 1.15, 1.20, 1.20, 1.10, 1.20, 1.10, 1.12, 85463, 0.96,
61, -, -
SEYAIND, EQ, 04-Dec-2019, 85.35, 88.00, 88.00, 81.10, 81.10, 81.10, 81.89, 32807,
26.87, 449, 24036, 73.26
SFL, EQ, 04-Dec-2019, 1321.05, 1317.60, 1335.00, 1302.10, 1327.70, 1328.80,
1323.21, 5927, 78.43, 2120, 4513, 76.14
SGBAUG24, GB, 04-Dec-2019, 3636.00, 3650.00, 3689.00, 3645.00, 3668.75, 3668.75,
3671.93, 389, 14.28, 50, 250, 64.27
SGBAUG27, GB, 04-Dec-2019, 3651.00, 3607.00, 3699.99, 3607.00, 3670.00, 3670.00,
3654.56, 18, 0.66, 6, 15, 83.33
SGBDEC25XI, GB, 04-Dec-2019, 3578.00, 3551.00, 3600.05, 3551.00, 3600.05, 3600.05,
3575.53, 20, 0.72, 2, 10, 50.00
SGBDEC26, GB, 04-Dec-2019, 3532.00, 3755.00, 3755.00, 3670.00, 3670.00, 3670.00,
3672.70, 63, 2.31, 2, 61, 96.83
SGBFEB24, GB, 04-Dec-2019, 3649.16, 3652.00, 3689.00, 3652.00, 3689.00, 3689.00,
3654.38, 36, 1.32, 7, 34, 94.44
SGBFEB27, GB, 04-Dec-2019, 3600.00, 3600.00, 3600.00, 3600.00, 3600.00, 3600.00,
3600.00, 4, 0.14, 4, 4, 100.00
SGBJAN27, GB, 04-Dec-2019, 3550.00, 3590.00, 3745.00, 3590.00, 3745.00, 3745.00,
3742.88, 73, 2.73, 3, 73, 100.00
SGBJUL25, GB, 04-Dec-2019, 3649.00, 3638.00, 3665.00, 3638.00, 3664.90, 3664.90,
3663.95, 36, 1.32, 4, 36, 100.00
SGBJUN27, GB, 04-Dec-2019, 3612.00, 3660.00, 3660.00, 3630.00, 3630.00, 3630.00,
3654.00, 5, 0.18, 2, 5, 100.00
SGBMAR25, GB, 04-Dec-2019, 3600.00, 3608.00, 3625.00, 3608.00, 3625.00, 3625.00,
3619.53, 32, 1.16, 7, 30, 93.75
SGBMAY25, GB, 04-Dec-2019, 3585.56, 3680.00, 3680.00, 3600.00, 3620.00, 3620.00,
3624.64, 14, 0.51, 7, 14, 100.00
SGBMAY26, GB, 04-Dec-2019, 3550.00, 3575.00, 3575.00, 3575.00, 3575.00, 3575.00,
3575.00, 4, 0.14, 1, 4, 100.00
SGBNOV23, GB, 04-Dec-2019, 3680.00, 3710.00, 3710.00, 3700.00, 3700.00, 3700.00,
3700.48, 21, 0.78, 4, 20, 95.24
SGBNOV24, GB, 04-Dec-2019, 3620.00, 3625.05, 3651.00, 3625.05, 3648.00, 3648.00,
3640.50, 71, 2.58, 12, 42, 59.15
SGBNOV258, GB, 04-Dec-2019, 3630.00, 3525.00, 3525.00, 3525.00, 3525.00, 3525.00,
3525.00, 2, 0.07, 1, 2, 100.00
SGBNOV26, GB, 04-Dec-2019, 3630.00, 3630.00, 3630.00, 3630.00, 3630.00, 3630.00,
3630.00, 25, 0.91, 3, 25, 100.00
SGBOCT25, GB, 04-Dec-2019, 3600.00, 3650.00, 3660.00, 3650.00, 3660.00, 3655.00,
3655.00, 20, 0.73, 2, 20, 100.00
SGBOCT26, GB, 04-Dec-2019, 3577.00, 3585.01, 3585.01, 3585.01, 3585.01, 3585.01,
3585.01, 10, 0.36, 1, 10, 100.00
SGBOCT27, GB, 04-Dec-2019, 3837.51, 3650.00, 3837.00, 3635.00, 3635.00, 3635.00,
3678.86, 31, 1.14, 14, 31, 100.00
SGBOCT27VI, GB, 04-Dec-2019, 3680.00, 3663.00, 3785.00, 3663.00, 3682.00, 3761.30,
3718.89, 28, 1.04, 9, 28, 100.00
SGBSEP24, GB, 04-Dec-2019, 3626.00, 3650.00, 3665.00, 3640.00, 3665.00, 3662.16,
3652.71, 465, 16.99, 60, 319, 68.60
SGBSEP27, GB, 04-Dec-2019, 3641.00, 3845.00, 3845.00, 3615.01, 3615.01, 3615.01,
3664.63, 21, 0.77, 5, 21, 100.00
SGL, EQ, 04-Dec-2019, 5.75, 5.55, 5.90, 5.55, 5.90, 5.75, 5.72, 10165, 0.58, 22,
9268, 91.18
SHAHALLOYS, EQ, 04-Dec-2019, 9.25, 8.80, 9.60, 8.80, 8.85, 8.90, 9.04, 1873, 0.17,
28, 1339, 71.49
SHAKTIPUMP, EQ, 04-Dec-2019, 214.75, 214.75, 218.85, 213.00, 213.10, 214.15,
215.49, 13046, 28.11, 780, 5469, 41.92
SHALBY, EQ, 04-Dec-2019, 103.80, 103.75, 107.10, 101.70, 103.45, 103.45, 104.50,
30326, 31.69, 1185, 14629, 48.24
SHALPAINTS, EQ, 04-Dec-2019, 91.90, 92.05, 97.50, 87.40, 89.10, 89.55, 92.11,
85720, 78.96, 1763, 44359, 51.75
SHANKARA, EQ, 04-Dec-2019, 301.90, 299.40, 304.40, 295.05, 298.15, 297.75, 298.74,
22370, 66.83, 1048, 9621, 43.01
SHANTI, SM, 04-Dec-2019, 21.00, 20.00, 20.50, 20.00, 20.50, 20.50, 20.25, 9000,
1.82, 2, 4500, 50.00
SHANTIGEAR, EQ, 04-Dec-2019, 100.05, 100.05, 100.50, 100.00, 100.00, 100.15,
100.03, 4614, 4.62, 91, 4195, 90.92
SHARDACROP, EQ, 04-Dec-2019, 229.05, 224.70, 227.40, 210.20, 213.10, 213.15,
214.06, 39120, 83.74, 1993, 17519, 44.78
SHARDAMOTR, EQ, 04-Dec-2019, 1034.55, 1055.00, 1106.90, 1009.00, 1012.00, 1013.15,
1025.38, 557, 5.71, 213, 288, 51.71
SHARIABEES, EQ, 04-Dec-2019, 251.88, 251.84, 251.84, 251.84, 251.84, 251.84,
251.84, 40, 0.10, 2, 40, 100.00
SHEMAROO, EQ, 04-Dec-2019, 137.15, 136.05, 138.45, 134.60, 135.00, 136.90, 135.98,
5816, 7.91, 327, 4560, 78.40
SHILPAMED, EQ, 04-Dec-2019, 289.80, 288.90, 304.25, 285.35, 304.25, 302.40, 295.66,
28996, 85.73, 1342, 9303, 32.08
SHIRPUR-G, BE, 04-Dec-2019, 7.05, 6.75, 7.15, 6.75, 7.00, 7.00, 6.91, 8307, 0.57,
43, -, -
SHIVAMAUTO, EQ, 04-Dec-2019, 23.05, 23.20, 24.55, 22.50, 24.00, 23.70, 23.42,
78424, 18.37, 743, 32201, 41.06
SHIVAMILLS, EQ, 04-Dec-2019, 28.75, 30.80, 31.00, 29.00, 30.25, 30.10, 29.90, 2288,
0.68, 53, 1613, 70.50
SHIVATEX, EQ, 04-Dec-2019, 90.45, 90.00, 96.75, 83.10, 91.45, 90.40, 88.88, 2610,
2.32, 201, 1920, 73.56
SHK, EQ, 04-Dec-2019, 109.80, 110.00, 110.10, 106.80, 107.85, 107.15, 108.00,
45570, 49.21, 2973, 35041, 76.89
SHOPERSTOP, EQ, 04-Dec-2019, 364.35, 368.95, 368.95, 346.15, 348.00, 351.25,
353.67, 13273, 46.94, 791, 5541, 41.75
SHREDIGCEM, EQ, 04-Dec-2019, 22.75, 22.80, 23.75, 22.20, 23.30, 23.45, 23.09,
471245, 108.83, 860, 253728, 53.84
SHREECEM, EQ, 04-Dec-2019, 20521.05, 20599.85, 20599.85, 20190.90, 20427.25,
20436.80, 20341.15, 18011, 3663.64, 9778, 7724, 42.88
SHREEPUSHK, EQ, 04-Dec-2019, 90.70, 90.15, 91.50, 89.60, 90.70, 90.80, 90.79,
10916, 9.91, 380, 6162, 56.45
SHREERAMA, EQ, 04-Dec-2019, 4.05, 3.85, 4.25, 3.85, 4.15, 4.20, 4.21, 24861, 1.05,
30, 23558, 94.76
SHRENIK, EQ, 04-Dec-2019, 49.65, 51.00, 51.20, 47.20, 47.65, 47.45, 48.78, 87450,
42.66, 432, 40346, 46.14
SHREYANIND, EQ, 04-Dec-2019, 108.55, 106.00, 116.00, 106.00, 113.00, 112.90,
113.50, 38943, 44.20, 415, 24534, 63.00
SHREYAS, EQ, 04-Dec-2019, 75.15, 77.00, 77.00, 74.05, 76.50, 76.45, 75.43, 1377,
1.04, 179, 750, 54.47
SHRIPISTON, BE, 04-Dec-2019, 705.95, 740.00, 740.00, 681.00, 740.00, 740.00,
738.10, 31, 0.23, 3, -, -
SHRIRAMCIT, EQ, 04-Dec-2019, 1369.70, 1368.85, 1387.70, 1355.20, 1383.00, 1379.60,
1373.11, 1599, 21.96, 454, 901, 56.35
SHRIRAMEPC, EQ, 04-Dec-2019, 7.00, 7.00, 7.00, 6.75, 6.80, 6.85, 6.86, 48734, 3.34,
128, 36270, 74.42
SHUBHLAXMI, SM, 04-Dec-2019, 80.00, 75.10, 77.80, 75.10, 77.80, 77.80, 75.93,
10000, 7.59, 5, 7000, 70.00
SHYAMCENT, EQ, 04-Dec-2019, 2.90, 2.80, 2.95, 2.80, 2.95, 2.95, 2.80, 5403, 0.15,
15, 5392, 99.80
SICAGEN, EQ, 04-Dec-2019, 17.95, 17.10, 18.15, 17.10, 18.05, 18.10, 17.41, 2703,
0.47, 54, 2049, 75.80
SICAL, EQ, 04-Dec-2019, 19.70, 19.90, 20.65, 19.75, 20.65, 20.65, 20.47, 117503,
24.06, 382, 86466, 73.59
SIEMENS, EQ, 04-Dec-2019, 1477.15, 1476.00, 1503.70, 1460.05, 1483.05, 1485.80,
1490.86, 684849, 10210.11, 42825, 198661, 29.01
SIGIND, EQ, 04-Dec-2019, 20.00, 20.80, 20.80, 19.00, 19.55, 19.45, 20.00, 35864,
7.17, 170, 32381, 90.29
SIL, BE, 04-Dec-2019, 10.15, 9.90, 10.60, 9.90, 10.60, 10.60, 10.28, 2953, 0.30,
13, -, -
SILINV, EQ, 04-Dec-2019, 140.70, 140.50, 144.15, 139.45, 141.45, 141.30, 141.09,
1191, 1.68, 120, 1030, 86.48
SILVERTUC, SM, 04-Dec-2019, 117.95, 115.00, 120.00, 115.00, 120.00, 116.65, 116.67,
3000, 3.50, 3, 3000, 100.00
SIMBHALS, BE, 04-Dec-2019, 6.00, 6.00, 6.15, 5.90, 6.05, 6.05, 6.08, 12508, 0.76,
20, -, -
SIMPLEXINF, EQ, 04-Dec-2019, 40.00, 40.00, 41.30, 38.80, 39.55, 39.85, 39.95,
163136, 65.18, 989, 123624, 75.78
SINTERCOM, SM, 04-Dec-2019, 69.00, 68.00, 68.00, 68.00, 68.00, 68.00, 68.00, 2000,
1.36, 1, 2000, 100.00
SINTEX, EQ, 04-Dec-2019, 1.45, 1.50, 1.50, 1.40, 1.50, 1.50, 1.49, 16107586,
240.72, 1638, 9930280, 61.65
SIRCA, EQ, 04-Dec-2019, 244.15, 245.00, 249.00, 244.50, 249.00, 247.10, 245.59,
2104, 5.17, 57, 1872, 88.97
SIS, EQ, 04-Dec-2019, 919.05, 930.00, 930.00, 905.00, 905.00, 913.45, 915.27, 4672,
42.76, 631, 2154, 46.10
SITINET, EQ, 04-Dec-2019, 2.00, 2.00, 2.10, 1.90, 2.10, 2.10, 2.02, 287953, 5.82,
182, 200213, 69.53
SIYSIL, EQ, 04-Dec-2019, 225.65, 228.00, 228.00, 220.00, 224.95, 222.00, 222.08,
181893, 403.95, 356, 91890, 50.52
SJVN, EQ, 04-Dec-2019, 24.85, 24.85, 24.95, 24.75, 24.90, 24.85, 24.81, 1031923,
256.00, 1389, 805069, 78.02
SKFINDIA, EQ, 04-Dec-2019, 2149.70, 2149.00, 2156.00, 2105.15, 2112.00, 2121.60,
2137.83, 1993, 42.61, 654, 1067, 53.54
SKIL, BE, 04-Dec-2019, 4.40, 4.60, 4.60, 4.60, 4.60, 4.60, 4.60, 2501, 0.12, 6, -,
-
SKIPPER, EQ, 04-Dec-2019, 49.90, 50.55, 51.25, 49.55, 49.55, 50.20, 50.28, 8955,
4.50, 273, 6401, 71.48
SKMEGGPROD, EQ, 04-Dec-2019, 38.95, 39.10, 39.50, 38.60, 39.25, 39.05, 39.11, 7527,
2.94, 184, 3910, 51.95
SKSTEXTILE, SM, 04-Dec-2019, 36.00, 36.00, 36.00, 35.05, 35.05, 35.05, 35.53, 2000,
0.71, 2, 1000, 50.00
SMARTLINK, EQ, 04-Dec-2019, 76.75, 75.40, 76.90, 74.20, 76.00, 76.00, 75.61, 6269,
4.74, 256, 4405, 70.27
SMLISUZU, EQ, 04-Dec-2019, 514.05, 516.00, 540.00, 508.00, 535.10, 536.50, 529.24,
29303, 155.08, 2009, 11005, 37.56
SMPL, BZ, 04-Dec-2019, 0.20, 0.20, 0.20, 0.15, 0.20, 0.20, 0.19, 10432, 0.02, 18,
-, -
SMSLIFE, EQ, 04-Dec-2019, 273.90, 274.85, 280.75, 271.50, 271.60, 272.85, 274.53,
610, 1.67, 97, 434, 71.15
SMSPHARMA, EQ, 04-Dec-2019, 40.25, 40.00, 40.60, 39.40, 40.20, 40.10, 40.00, 15640,
6.26, 151, 12862, 82.24
SMVD, SM, 04-Dec-2019, 8.70, 9.20, 9.20, 9.20, 9.20, 9.20, 9.20, 2000, 0.18, 1,
2000, 100.00
SNOWMAN, EQ, 04-Dec-2019, 37.40, 37.25, 37.45, 36.70, 37.10, 36.90, 36.98, 227504,
84.12, 1160, 113491, 49.89
SOBHA, EQ, 04-Dec-2019, 399.25, 396.95, 402.00, 392.20, 396.30, 396.05, 396.55,
164021, 650.42, 11266, 110882, 67.60
SOLARA, EQ, 04-Dec-2019, 445.00, 444.85, 446.00, 438.10, 444.35, 445.05, 444.89,
12547, 55.82, 694, 9811, 78.19
SOLARINDS, EQ, 04-Dec-2019, 1062.75, 1063.50, 1069.95, 1048.00, 1050.10, 1053.10,
1057.82, 3941, 41.69, 1060, 2311, 58.64
SOMANYCERA, EQ, 04-Dec-2019, 224.85, 224.00, 226.00, 215.50, 221.50, 220.45,
220.51, 105944, 233.62, 3190, 63603, 60.03
SOMATEX, BE, 04-Dec-2019, 3.05, 3.05, 3.05, 3.05, 3.05, 3.05, 3.05, 433, 0.01, 2,
-, -
SOMICONVEY, EQ, 04-Dec-2019, 12.85, 12.90, 13.35, 12.00, 13.35, 13.35, 12.96, 808,
0.10, 23, 392, 48.51
SONAMCLOCK, SM, 04-Dec-2019, 38.10, 38.10, 38.10, 38.10, 38.10, 38.10, 38.10,
30000, 11.43, 4, 30000, 100.00
SONATSOFTW, EQ, 04-Dec-2019, 302.10, 305.70, 305.70, 298.00, 300.50, 300.30,
300.98, 34446, 103.67, 2047, 19622, 56.96
SORILINFRA, EQ, 04-Dec-2019, 109.50, 105.35, 113.85, 104.05, 108.85, 108.70,
108.95, 40330, 43.94, 1391, 10085, 25.01
SOTL, EQ, 04-Dec-2019, 878.35, 870.00, 881.05, 870.00, 873.55, 874.20, 874.69, 133,
1.16, 42, 109, 81.95
SOUTHBANK, EQ, 04-Dec-2019, 10.90, 10.90, 11.10, 10.85, 11.00, 11.00, 10.99,
3466326, 381.03, 3878, 1464493, 42.25
SOUTHWEST, EQ, 04-Dec-2019, 17.55, 17.50, 19.30, 17.50, 19.30, 19.30, 19.09, 11459,
2.19, 15, 11459, 100.00
SPAL, EQ, 04-Dec-2019, 199.35, 201.00, 201.00, 192.60, 196.90, 196.25, 196.47,
12271, 24.11, 529, 7239, 58.99
SPANDANA, EQ, 04-Dec-2019, 1170.10, 1153.20, 1238.00, 1111.00, 1231.00, 1223.75,
1177.61, 50874, 599.10, 4198, 20100, 39.51
SPARC, EQ, 04-Dec-2019, 152.55, 152.30, 157.90, 150.50, 155.75, 156.00, 154.97,
685606, 1062.48, 10082, 161925, 23.62
SPCENET, BE, 04-Dec-2019, 1.05, 1.00, 1.00, 1.00, 1.00, 1.00, 1.00, 296, 0.00, 4,
-, -
SPECIALITY, EQ, 04-Dec-2019, 65.15, 65.00, 65.00, 63.55, 64.00, 64.20, 64.08,
45153, 28.93, 450, 32736, 72.50
SPENCERS, EQ, 04-Dec-2019, 62.80, 63.80, 70.70, 63.00, 68.50, 68.75, 68.05, 446864,
304.09, 3924, 139864, 31.30
SPENTEX, BE, 04-Dec-2019, 0.30, 0.30, 0.30, 0.25, 0.30, 0.30, 0.30, 18621, 0.06,
13, -, -
SPIC, EQ, 04-Dec-2019, 19.00, 19.00, 19.30, 18.85, 19.30, 19.20, 19.07, 31546,
6.02, 427, 12269, 38.89
SPICEJET, EQ, 04-Dec-2019, 102.70, 102.75, 111.90, 101.50, 109.20, 108.90, 108.06,
2845332, 3074.54, 19431, 1305672, 45.89
SPLIL, EQ, 04-Dec-2019, 33.20, 32.95, 33.00, 32.50, 32.85, 32.85, 32.78, 5918,
1.94, 89, 4778, 80.74
SPMLINFRA, EQ, 04-Dec-2019, 10.80, 10.35, 11.30, 10.35, 11.20, 10.80, 11.15, 49397,
5.51, 122, 38393, 77.72
SPTL, EQ, 04-Dec-2019, 1.70, 1.75, 1.75, 1.70, 1.75, 1.75, 1.75, 10351340, 181.06,
1193, 5843008, 56.45
SPYL, BE, 04-Dec-2019, 0.35, 0.40, 0.40, 0.30, 0.35, 0.30, 0.35, 60472, 0.21, 30,
-, -
SREEL, EQ, 04-Dec-2019, 172.50, 170.20, 180.00, 170.20, 178.90, 176.40, 174.81,
4797, 8.39, 172, 3686, 76.84
SREIBNPNCD, N8, 04-Dec-2019, 980.60, 980.60, 995.00, 980.60, 995.00, 995.00,
985.40, 30, 0.30, 2, 30, 100.00
SREIBNPNCD, ND, 04-Dec-2019, 975.00, 975.00, 975.00, 975.00, 975.00, 975.00,
975.00, 20, 0.20, 1, 20, 100.00
SREIBNPNCD, NJ, 04-Dec-2019, 749.00, 740.00, 750.00, 740.00, 741.00, 741.00,
745.98, 157, 1.17, 4, 157, 100.00
SREIBNPNCD, NL, 04-Dec-2019, 730.00, 730.00, 730.00, 730.00, 730.00, 730.00,
730.00, 12, 0.09, 1, 12, 100.00
SREIBNPNCD, NQ, 04-Dec-2019, 721.00, 722.05, 722.05, 701.00, 701.00, 708.20,
712.05, 238, 1.69, 11, 228, 95.80
SREINFRA, EQ, 04-Dec-2019, 8.60, 8.65, 8.65, 8.25, 8.40, 8.40, 8.39, 490095, 41.13,
1303, 356951, 72.83
SREINFRA, NZ, 04-Dec-2019, 820.00, 829.90, 829.90, 829.90, 829.90, 829.90, 829.90,
33, 0.27, 1, 33, 100.00
SREINFRA, Y1, 04-Dec-2019, 740.52, 740.00, 760.00, 740.00, 750.00, 750.00, 747.11,
600, 4.48, 14, 500, 83.33
SREINFRA, Y6, 04-Dec-2019, 1010.00, 1010.00, 1010.00, 1010.00, 1010.00, 1010.00,
1010.00, 74, 0.75, 1, 74, 100.00
SREINFRA, Y8, 04-Dec-2019, 740.00, 770.00, 770.00, 770.00, 770.00, 770.00, 770.00,
1, 0.01, 1, 1, 100.00
SREINFRA, Y9, 04-Dec-2019, 700.00, 734.00, 739.80, 734.00, 739.80, 739.80, 737.62,
80, 0.59, 4, 80, 100.00
SREINFRA, YJ, 04-Dec-2019, 651.80, 736.80, 736.80, 736.80, 736.80, 736.80, 736.80,
50, 0.37, 1, 50, 100.00
SRF, EQ, 04-Dec-2019, 3205.95, 3197.00, 3216.95, 3173.90, 3187.10, 3192.80,
3193.71, 144637, 4619.29, 6764, 20011, 13.84
SRHHYPOLTD, EQ, 04-Dec-2019, 94.95, 96.80, 97.60, 95.10, 95.95, 96.00, 96.01, 5010,
4.81, 46, 3410, 68.06
SRIPIPES, EQ, 04-Dec-2019, 161.10, 160.15, 161.65, 157.25, 161.25, 160.30, 159.11,
36141, 57.50, 871, 26376, 72.98
SRTRANSFIN, EQ, 04-Dec-2019, 1090.35, 1087.00, 1109.00, 1075.70, 1082.65, 1089.10,
1091.28, 453152, 4945.17, 18319, 77885, 17.19
SRTRANSFIN, Y3, 04-Dec-2019, 1070.00, 1061.00, 1061.00, 1061.00, 1061.00, 1061.00,
1061.00, 50, 0.53, 1, 50, 100.00
SRTRANSFIN, Y9, 04-Dec-2019, 1043.00, 1042.00, 1042.00, 1042.00, 1042.00, 1042.00,
1042.00, 50, 0.52, 1, 50, 100.00
SRTRANSFIN, YB, 04-Dec-2019, 1035.00, 1035.00, 1035.00, 1035.00, 1035.00, 1035.00,
1035.00, 110, 1.14, 3, 100, 90.91
SRTRANSFIN, YH, 04-Dec-2019, 952.69, 995.99, 995.99, 963.01, 970.00, 970.00,
982.00, 50, 0.49, 8, 25, 50.00
SRTRANSFIN, YI, 04-Dec-2019, 983.75, 984.00, 984.00, 983.50, 984.00, 984.00,
983.98, 75, 0.74, 3, 75, 100.00
SRTRANSFIN, YJ, 04-Dec-2019, 1004.00, 1006.99, 1006.99, 1004.99, 1004.99, 1004.99,
1005.99, 50, 0.50, 3, 25, 50.00
SRTRANSFIN, YK, 04-Dec-2019, 986.00, 997.88, 997.88, 989.00, 993.00, 992.66,
993.92, 350, 3.48, 8, 275, 78.57
SRTRANSFIN, YL, 04-Dec-2019, 970.00, 992.90, 992.90, 975.00, 975.00, 975.00,
980.11, 350, 3.43, 10, 330, 94.29
SRTRANSFIN, YM, 04-Dec-2019, 1075.00, 1100.99, 1107.00, 1077.00, 1107.00, 1104.20,
1093.78, 90, 0.98, 6, 35, 38.89
SRTRANSFIN, YN, 04-Dec-2019, 1080.00, 1124.60, 1124.60, 1090.00, 1090.00, 1091.02,
1106.03, 59, 0.65, 5, 34, 57.63
SRTRANSFIN, YO, 04-Dec-2019, 980.00, 1000.00, 1000.00, 980.00, 988.00, 983.13,
987.44, 98, 0.97, 5, 98, 100.00
SRTRANSFIN, YP, 04-Dec-2019, 998.00, 998.90, 998.90, 997.90, 997.90, 997.90,
998.18, 90, 0.90, 4, 90, 100.00
SRTRANSFIN, YQ, 04-Dec-2019, 989.90, 1002.00, 1002.00, 981.60, 990.00, 990.00,
992.51, 66, 0.66, 5, 46, 69.70
SRTRANSFIN, YR, 04-Dec-2019, 994.40, 993.90, 993.90, 993.90, 993.90, 993.90,
993.90, 25, 0.25, 1, 25, 100.00
SRTRANSFIN, YS, 04-Dec-2019, 1004.70, 1004.70, 1004.70, 1004.70, 1004.70, 1004.70,
1004.70, 25, 0.25, 1, 25, 100.00
SRTRANSFIN, YT, 04-Dec-2019, 1061.00, 1069.99, 1069.99, 1069.99, , 1069.99,
1069.99, 25, 0.27, 1, 25, 100.00
SRTRANSFIN, YU, 04-Dec-2019, 1070.00, 1059.90, 1059.90, 1041.00, 1041.00, 1041.71,
1046.50, 95, 0.99, 3, 95, 100.00
SRTRANSFIN, YV, 04-Dec-2019, 1000.00, 999.50, 999.50, 988.00, 995.00, 990.80,
995.09, 85, 0.85, 6, 85, 100.00
SRTRANSFIN, YW, 04-Dec-2019, 1002.00, 1002.00, 1002.00, 1002.00, 1002.00, 1002.00,
1002.00, 25, 0.25, 2, 25, 100.00
SRTRANSFIN, YX, 04-Dec-2019, 1054.00, 1065.00, 1065.00, 1045.00, 1045.00, 1046.64,
1050.82, 110, 1.16, 4, 85, 77.27
SRTRANSFIN, YY, 04-Dec-2019, 1060.00, 1060.00, 1060.00, 1013.71, 1039.90, 1039.90,
1034.71, 335, 3.47, 5, 235, 70.15
SRTRANSFIN, YZ, 04-Dec-2019, 1076.20, 1076.20, 1076.20, 1010.00, 1010.00, 1010.00,
1029.47, 85, 0.88, 4, 85, 100.00
SRTRANSFIN, Z1, 04-Dec-2019, 1040.00, 1068.00, 1068.00, 1068.00, 1068.00, 1068.00,
1068.00, 25, 0.27, 1, 25, 100.00
SRTRANSFIN, Z2, 04-Dec-2019, 1074.65, 1069.00, 1074.65, 1069.00, 1074.65, 1074.65,
1072.62, 25, 0.27, 3, 25, 100.00
SRTRANSFIN, Z3, 04-Dec-2019, 1001.85, 1001.85, 1001.85, 1001.85, 1001.85, 1001.85,
1001.85, 25, 0.25, 1, 25, 100.00
SRTRANSFIN, Z6, 04-Dec-2019, 989.00, 1025.15, 1025.15, 995.00, 995.00, 995.00,
1014.84, 40, 0.41, 3, 40, 100.00
SRTRANSFIN, Z7, 04-Dec-2019, 999.00, 999.00, 1025.70, 999.00, 1025.70, 1025.70,
1011.82, 25, 0.25, 2, 25, 100.00
SRTRANSFIN, Z8, 04-Dec-2019, 1026.00, 1026.00, 1026.00, 1026.00, 1026.00, 1026.00,
1026.00, 25, 0.26, 1, 25, 100.00
SRTRANSFIN, Z9, 04-Dec-2019, 1026.30, 1026.30, 1026.30, 1026.30, 1026.30, 1026.30,
1026.30, 10, 0.10, 1, 10, 100.00
SSINFRA, SM, 04-Dec-2019, 13.50, 12.85, 12.85, 12.85, 12.85, 12.85, 12.85, 6000,
0.77, 2, 3000, 50.00
SSWL, EQ, 04-Dec-2019, 769.45, 769.40, 769.70, 765.00, 765.00, 766.55, 766.85,
2506, 19.22, 580, 1487, 59.34
STAMPEDE, EQ, 04-Dec-2019, 0.45, 0.45, 0.45, 0.40, 0.45, 0.40, 0.44, 413988, 1.82,
82, 311959, 75.35
STAN, DR, 04-Dec-2019, 57.10, 57.10, 57.50, 55.75, 57.50, 57.45, 57.27, 3329, 1.91,
31, 1347, 40.46
STAR, EQ, 04-Dec-2019, 377.10, 379.00, 383.00, 375.50, 382.00, 380.65, 379.69,
294653, 1118.77, 7953, 45474, 15.43
STARCEMENT, EQ, 04-Dec-2019, 91.00, 91.00, 91.80, 90.05, 91.50, 90.90, 90.89,
50808, 46.18, 721, 41835, 82.34
STARPAPER, EQ, 04-Dec-2019, 93.60, 94.00, 97.60, 92.85, 96.50, 96.25, 95.42,
106665, 101.78, 2248, 25865, 24.25
STCINDIA, BE, 04-Dec-2019, 48.15, 46.40, 47.90, 46.00, 46.80, 47.05, 46.85, 4720,
2.21, 104, -, -
STEELCITY, EQ, 04-Dec-2019, 30.55, 30.05, 30.50, 29.50, 30.50, 30.50, 30.01, 503,
0.15, 6, 502, 99.80
STEELXIND, BE, 04-Dec-2019, 17.00, 17.00, 17.00, 16.15, 16.15, 16.20, 16.49, 18945,
3.12, 75, -, -
STEL, EQ, 04-Dec-2019, 62.90, 62.20, 64.95, 60.30, 64.55, 63.95, 63.53, 2811, 1.79,
238, 1153, 41.02
STERTOOLS, EQ, 04-Dec-2019, 172.10, 175.00, 176.90, 172.00, 175.00, 175.40, 175.14,
4607, 8.07, 129, 2353, 51.07
STINDIA, BE, 04-Dec-2019, 5.05, 4.80, 5.30, 4.80, 5.30, 5.30, 5.02, 23, 0.00, 4, -,
-
STRTECH, EQ, 04-Dec-2019, 122.25, 121.50, 123.25, 120.60, 122.50, 122.25, 121.91,
592816, 722.68, 7338, 193629, 32.66
SUBCAPCITY, BE, 04-Dec-2019, 9.20, 9.65, 9.65, 9.60, 9.60, 9.60, 9.63, 290, 0.03,
3, -, -
SUBEX, EQ, 04-Dec-2019, 5.70, 5.65, 5.85, 5.65, 5.70, 5.70, 5.72, 226882, 12.97,
233, 164943, 72.70
SUBROS, EQ, 04-Dec-2019, 229.90, 230.60, 235.50, 226.30, 228.55, 228.80, 229.94,
31106, 71.52, 1358, 12724, 40.91
SUDARSCHEM, EQ, 04-Dec-2019, 395.75, 394.00, 404.60, 390.20, 399.70, 401.50,
397.52, 51933, 206.44, 2460, 29152, 56.13
SUJANAUNI, BE, 04-Dec-2019, 0.20, 0.20, 0.20, 0.15, 0.20, 0.20, 0.17, 142041, 0.24,
40, -, -
SUMEETINDS, BE, 04-Dec-2019, 1.85, 1.90, 1.90, 1.85, 1.85, 1.85, 1.89, 9254, 0.17,
32, -, -
SUMIT, EQ, 04-Dec-2019, 21.35, 22.35, 22.35, 21.50, 22.30, 22.30, 21.55, 846, 0.18,
11, 787, 93.03
SUMMITSEC, EQ, 04-Dec-2019, 402.85, 405.00, 411.05, 403.05, 410.00, 409.15, 407.36,
220, 0.90, 57, 79, 35.91
SUNCLAYLTD, EQ, 04-Dec-2019, 2135.60, 2150.00, 2150.00, 2102.85, 2130.00, 2127.80,
2129.44, 762, 16.23, 276, 475, 62.34
SUNDARAM, EQ, 04-Dec-2019, 1.25, 1.25, 1.25, 1.15, 1.25, 1.25, 1.20, 276872, 3.32,
230, 187401, 67.69
SUNDARMFIN, EQ, 04-Dec-2019, 1602.70, 1596.80, 1620.00, 1585.60, 1620.00, 1609.70,
1604.47, 32664, 524.08, 1225, 21438, 65.63
SUNDARMHLD, EQ, 04-Dec-2019, 66.55, 66.75, 67.30, 64.80, 65.10, 65.25, 65.73,
18639, 12.25, 276, 14788, 79.34
SUNDRMBRAK, EQ, 04-Dec-2019, 232.00, 239.80, 240.00, 232.15, 233.50, 234.50,
236.21, 1181, 2.79, 96, 878, 74.34
SUNDRMFAST, EQ, 04-Dec-2019, 470.35, 470.00, 470.00, 464.00, 466.00, 465.75,
467.34, 59448, 277.82, 4039, 45245, 76.11
SUNFLAG, EQ, 04-Dec-2019, 30.60, 29.95, 30.60, 29.20, 30.15, 30.30, 30.02, 110411,
33.14, 742, 58028, 52.56
SUNPHARMA, EQ, 04-Dec-2019, 433.60, 433.50, 444.70, 431.70, 443.05, 443.70, 439.74,
4318531, 18990.36, 72952, 1203125, 27.86
SUNTECK, EQ, 04-Dec-2019, 399.95, 398.90, 414.90, 392.35, 410.00, 409.45, 400.89,
130560, 523.41, 5081, 19801, 15.17
SUNTV, EQ, 04-Dec-2019, 464.60, 464.00, 472.60, 457.60, 468.55, 468.10, 464.86,
1823933, 8478.79, 23859, 499965, 27.41
SUPERHOUSE, EQ, 04-Dec-2019, 86.30, 87.55, 88.80, 86.50, 88.50, 88.45, 87.46, 667,
0.58, 26, 634, 95.05
SUPERSPIN, BE, 04-Dec-2019, 4.10, 3.90, 4.25, 3.90, 4.25, 4.20, 4.04, 22682, 0.92,
39, -, -
SUPPETRO, EQ, 04-Dec-2019, 160.70, 156.10, 161.00, 155.00, 156.95, 156.95, 157.37,
10215, 16.08, 757, 9084, 88.93
SUPRAJIT, EQ, 04-Dec-2019, 173.75, 173.20, 179.00, 171.05, 178.80, 176.80, 173.42,
97387, 168.89, 1056, 83891, 86.14
SUPREMEIND, EQ, 04-Dec-2019, 1134.70, 1138.00, 1139.10, 1125.90, 1134.00, 1134.10,
1133.01, 27552, 312.17, 3213, 20493, 74.38
SUPREMEINF, EQ, 04-Dec-2019, 8.40, 8.05, 8.50, 8.00, 8.00, 8.00, 8.03, 14554, 1.17,
74, 14003, 96.21
SURANASOL, EQ, 04-Dec-2019, 5.90, 6.20, 6.20, 5.70, 5.95, 5.85, 5.83, 4108, 0.24,
53, 3259, 79.33
SURANAT&P, EQ, 04-Dec-2019, 3.45, 3.30, 3.55, 3.30, 3.55, 3.55, 3.50, 2817, 0.10,
4, 2817, 100.00
SURANI, SM, 04-Dec-2019, 32.40, 29.80, 29.80, 29.80, 29.80, 29.80, 29.80, 2000,
0.60, 1, 2000, 100.00
SURYALAXMI, EQ, 04-Dec-2019, 18.05, 17.75, 18.45, 17.50, 18.35, 18.40, 18.18, 4888,
0.89, 37, 4877, 99.77
SURYAROSNI, EQ, 04-Dec-2019, 161.95, 161.95, 164.65, 160.05, 161.95, 162.75,
162.50, 49457, 80.37, 1658, 20007, 40.45
SUTLEJTEX, EQ, 04-Dec-2019, 31.10, 31.15, 32.55, 31.00, 31.20, 31.20, 31.55, 22268,
7.03, 126, 20826, 93.52
SUULD, SM, 04-Dec-2019, 19.10, 19.00, 19.20, 19.00, 19.10, 19.10, 19.09, 32000,
6.11, 4, 0, 0.00
SUVEN, EQ, 04-Dec-2019, 269.45, 274.40, 274.40, 269.50, 273.00, 272.40, 271.62,
367919, 999.33, 9325, 140859, 38.29
SUZLON, EQ, 04-Dec-2019, 2.30, 2.30, 2.30, 2.25, 2.25, 2.25, 2.27, 7370187, 167.19,
23827, 3966347, 53.82
SVLL, SM, 04-Dec-2019, 106.50, 105.90, 105.90, 104.10, 104.10, 104.10, 104.26,
11000, 11.47, 2, 11000, 100.00
SWANENERGY, EQ, 04-Dec-2019, 101.40, 101.00, 103.45, 100.70, 101.95, 101.45,
101.55, 104247, 105.86, 4381, 14078, 13.50
SWARAJENG, EQ, 04-Dec-2019, 1031.35, 1044.75, 1046.00, 1034.50, 1042.05, 1039.85,
1038.25, 1918, 19.91, 296, 1543, 80.45
SWELECTES, EQ, 04-Dec-2019, 111.60, 112.75, 112.80, 107.95, 111.30, 111.50, 110.05,
9291, 10.23, 305, 5770, 62.10
SWSOLAR, EQ, 04-Dec-2019, 256.00, 264.40, 264.40, 245.00, 246.00, 247.75, 251.64,
471617, 1186.76, 13264, 324046, 68.71
SYMPHONY, EQ, 04-Dec-2019, 1122.40, 1115.05, 1134.75, 1115.05, 1125.25, 1130.05,
1127.98, 8704, 98.18, 1429, 6462, 74.24
SYNCOM, BE, 04-Dec-2019, 1.00, 1.00, 1.05, 0.95, 0.95, 0.95, 1.01, 51149, 0.52, 34,
-, -
SYNDIBANK, EQ, 04-Dec-2019, 28.15, 28.00, 28.65, 27.10, 28.50, 28.45, 28.23,
794219, 224.23, 2553, 216435, 27.25
SYNGENE, EQ, 04-Dec-2019, 308.95, 308.00, 313.50, 306.30, 307.75, 307.95, 308.42,
113485, 350.00, 2031, 88299, 77.81
TAINWALCHM, EQ, 04-Dec-2019, 49.10, 49.00, 51.95, 48.50, 48.75, 49.75, 49.31, 1250,
0.62, 51, 847, 67.76
TAJGVK, EQ, 04-Dec-2019, 162.00, 161.50, 174.20, 160.05, 165.95, 167.60, 166.56,
104897, 174.72, 1906, 41025, 39.11
TAKE, EQ, 04-Dec-2019, 96.40, 96.00, 97.95, 95.25, 97.30, 97.45, 96.27, 85900,
82.70, 1100, 56918, 66.26
TALBROAUTO, EQ, 04-Dec-2019, 113.15, 114.95, 114.95, 113.00, 114.30, 113.65,
113.76, 3487, 3.97, 113, 1954, 56.04
TALWALKARS, EQ, 04-Dec-2019, 4.40, 4.55, 4.55, 4.20, 4.20, 4.20, 4.21, 29369, 1.24,
98, 26954, 91.78
TALWGYM, EQ, 04-Dec-2019, 3.75, 3.75, 3.75, 3.60, 3.70, 3.65, 3.63, 22784, 0.83,
83, 16857, 73.99
TANLA, EQ, 04-Dec-2019, 62.35, 59.25, 60.00, 59.25, 59.25, 59.25, 59.28, 212606,
126.03, 418, 138980, 65.37
TANTIACONS, BE, 04-Dec-2019, 1.35, 1.40, 1.40, 1.40, 1.40, 1.40, 1.40, 2601, 0.04,
5, -, -
TARACHAND, SM, 04-Dec-2019, 35.50, 35.00, 35.30, 33.85, 35.30, 35.30, 34.64, 8000,
2.77, 4, 2000, 25.00
TARAPUR, BE, 04-Dec-2019, 3.45, 3.50, 3.50, 3.50, 3.50, 3.50, 3.50, 40, 0.00, 2, -,
-
TARMAT, EQ, 04-Dec-2019, 24.00, 23.10, 24.75, 23.10, 24.00, 24.00, 23.84, 8671,
2.07, 36, 7533, 86.88
TASTYBITE, EQ, 04-Dec-2019, 8344.50, 8350.00, 8530.00, 8350.00, 8529.95, 8509.30,
8425.89, 129, 10.87, 89, 89, 68.99
TATACHEM, EQ, 04-Dec-2019, 660.60, 661.00, 667.45, 655.70, 667.00, 665.55, 662.37,
151875, 1005.98, 5219, 44358, 29.21
TATACOFFEE, EQ, 04-Dec-2019, 95.50, 93.30, 97.00, 93.00, 95.35, 96.25, 95.63,
979278, 936.45, 7892, 281203, 28.72
TATACOMM, EQ, 04-Dec-2019, 409.50, 409.00, 429.70, 406.05, 411.00, 410.35, 416.31,
184854, 769.56, 9498, 52936, 28.64
TATAELXSI, EQ, 04-Dec-2019, 788.25, 787.80, 810.90, 782.20, 808.90, 806.75, 800.94,
728523, 5835.05, 21426, 146711, 20.14
TATAGLOBAL, EQ, 04-Dec-2019, 314.40, 312.20, 319.95, 311.65, 318.00, 318.90,
317.48, 1659772, 5269.43, 16523, 436540, 26.30
TATAINVEST, EQ, 04-Dec-2019, 832.65, 835.60, 835.60, 827.55, 829.10, 831.65,
830.27, 22760, 188.97, 784, 18882, 82.96
TATAMETALI, EQ, 04-Dec-2019, 579.60, 576.10, 590.35, 575.30, 583.00, 584.75,
583.61, 19244, 112.31, 1995, 7392, 38.41
TATAMOTORS, EQ, 04-Dec-2019, 158.20, 158.50, 170.35, 157.70, 169.30, 169.40,
165.83, 72084687, 119540.40, 318152, 12398571, 17.20
TATAMTRDVR, EQ, 04-Dec-2019, 66.65, 67.00, 70.75, 66.65, 70.20, 70.25, 69.35,
9849215, 6830.89, 30516, 2605865, 26.46
TATAPOWER, EQ, 04-Dec-2019, 55.45, 55.00, 56.15, 54.90, 55.90, 55.85, 55.68,
3605231, 2007.47, 9123, 796292, 22.09
TATASTEEL, E1, 04-Dec-2019, 41.40, 41.15, 42.75, 39.15, 42.75, 42.35, 41.21,
113358, 46.72, 776, 39557, 34.90
TATASTEEL, EQ, 04-Dec-2019, 399.65, 392.80, 411.45, 389.00, 409.90, 409.30, 398.79,
26113249, 104137.07, 219246, 3793025, 14.53
TATASTLBSL, EQ, 04-Dec-2019, 25.25, 25.10, 26.00, 24.60, 25.90, 25.85, 25.06,
663206, 166.22, 1408, 227061, 34.24
TATASTLLP, EQ, 04-Dec-2019, 373.10, 375.00, 375.65, 366.10, 372.00, 372.95, 371.16,
27360, 101.55, 1564, 11383, 41.60
TBZ, EQ, 04-Dec-2019, 37.80, 38.00, 38.45, 37.25, 37.35, 37.55, 37.75, 59806,
22.58, 930, 19798, 33.10
TCFSL, NB, 04-Dec-2019, 1034.00, 1031.15, 1037.50, 1031.15, 1036.00, 1037.32,
1035.39, 1248, 12.92, 20, 873, 69.95
TCFSL, ND, 04-Dec-2019, 1052.50, 1053.01, 1055.00, 1052.50, 1053.50, 1053.56,
1052.91, 1079, 11.36, 10, 928, 86.01
TCFSL, NF, 04-Dec-2019, 1078.50, 1076.00, 1076.00, 1076.00, 1076.00, 1076.00,
1076.00, 50, 0.54, 1, 50, 100.00
TCFSL, NH, 04-Dec-2019, 1033.73, 1033.00, 1035.00, 1033.00, 1033.00, 1033.00,
1033.56, 375, 3.88, 12, 372, 99.20
TCFSL, NJ, 04-Dec-2019, 1030.00, 1030.00, 1030.00, 1030.00, 1030.00, 1030.00,
1030.00, 50, 0.52, 1, 50, 100.00
TCFSL, NL, 04-Dec-2019, 1045.00, 1045.00, 1048.00, 1043.50, 1043.50, 1043.50,
1045.64, 830, 8.68, 7, 830, 100.00
TCI, EQ, 04-Dec-2019, 270.90, 272.45, 273.95, 270.65, 272.55, 272.90, 272.58,
10268, 27.99, 389, 6124, 59.64
TCIDEVELOP, EQ, 04-Dec-2019, 361.05, 355.20, 361.05, 355.20, 361.05, 361.05,
356.18, 30, 0.11, 3, 25, 83.33
TCIEXP, EQ, 04-Dec-2019, 754.50, 763.10, 765.00, 747.10, 764.00, 762.60, 753.39,
12094, 91.11, 624, 8618, 71.26
TCIFINANCE, EQ, 04-Dec-2019, 7.65, 7.95, 7.95, 7.30, 7.60, 7.40, 7.50, 21945, 1.64,
88, 15351, 69.95
TCNSBRANDS, EQ, 04-Dec-2019, 713.40, 701.15, 706.40, 690.30, 693.00, 695.90,
696.66, 6044, 42.11, 1565, 4194, 69.39
TCPLPACK, EQ, 04-Dec-2019, 259.95, 260.00, 264.85, 258.00, 261.00, 260.05, 259.88,
1825, 4.74, 181, 1110, 60.82
TCS, EQ, 04-Dec-2019, 2051.00, 2053.00, 2082.00, 2045.50, 2077.00, 2078.50,
2067.16, 3334301, 68925.37, 108026, 2056925, 61.69
TDPOWERSYS, EQ, 04-Dec-2019, 135.20, 135.30, 139.55, 135.10, 137.00, 136.70,
136.34, 5043, 6.88, 155, 3684, 73.05
TEAMLEASE, EQ, 04-Dec-2019, 2400.45, 2383.00, 2406.20, 2355.00, 2375.00, 2383.45,
2388.13, 28570, 682.29, 2289, 22561, 78.97
TECHIN, BE, 04-Dec-2019, 2.85, 2.80, 2.80, 2.75, 2.75, 2.75, 2.76, 800, 0.02, 5, -,
-
TECHM, EQ, 04-Dec-2019, 746.25, 746.90, 761.50, 743.55, 758.00, 758.80, 755.83,
1870954, 14141.24, 70737, 1163058, 62.16
TECHNOE, EQ, 04-Dec-2019, 268.55, 269.00, 270.85, 268.25, 269.00, 269.20, 268.92,
2172, 5.84, 88, 1927, 88.72
TECHNOFAB, BE, 04-Dec-2019, 18.25, 18.00, 19.00, 17.35, 18.35, 18.35, 17.49, 3024,
0.53, 36, -, -
TEJASNET, EQ, 04-Dec-2019, 93.20, 92.20, 93.00, 90.00, 91.20, 91.15, 91.23, 57961,
52.88, 889, 36484, 62.95
TERASOFT, EQ, 04-Dec-2019, 25.10, 24.35, 25.85, 24.35, 25.85, 25.80, 25.44, 7117,
1.81, 110, 2740, 38.50
TEXINFRA, EQ, 04-Dec-2019, 44.45, 44.40, 44.60, 43.50, 44.50, 43.85, 44.01, 3890,
1.71, 80, 3271, 84.09
TEXMOPIPES, EQ, 04-Dec-2019, 14.15, 14.35, 14.35, 13.90, 14.00, 13.95, 14.06,
24008, 3.38, 159, 16579, 69.06
TEXRAIL, EQ, 04-Dec-2019, 37.80, 37.80, 37.85, 37.10, 37.55, 37.65, 37.50, 105573,
39.59, 2308, 58454, 55.37
TFCILTD, EQ, 04-Dec-2019, 77.90, 78.00, 82.40, 77.00, 81.50, 79.80, 78.51, 63834,
50.12, 1064, 15558, 24.37
TFL, EQ, 04-Dec-2019, 3.80, 3.95, 3.95, 3.60, 3.85, 3.85, 3.69, 3006, 0.11, 10,
2347, 78.08
TGBHOTELS, EQ, 04-Dec-2019, 3.80, 3.75, 3.85, 3.65, 3.85, 3.85, 3.81, 5081, 0.19,
21, 5076, 99.90
THANGAMAYL, EQ, 04-Dec-2019, 350.45, 350.65, 352.95, 350.00, 350.15, 352.20,
351.45, 709, 2.49, 46, 348, 49.08
THEINVEST, EQ, 04-Dec-2019, 121.05, 124.75, 124.75, 117.05, 117.05, 117.05, 119.24,
410, 0.49, 25, 402, 98.05
THEJO, SM, 04-Dec-2019, 499.50, 500.00, 500.00, 500.00, 500.00, 500.00, 500.00,
200, 1.00, 1, 200, 100.00
THEMISMED, BE, 04-Dec-2019, 268.55, 279.00, 281.95, 279.00, 281.95, 281.95, 281.87,
9536, 26.88, 48, -, -
THERMAX, EQ, 04-Dec-2019, 999.90, 999.10, 1010.45, 975.20, 986.95, 982.35, 986.48,
66081, 651.88, 4472, 48180, 72.91
THIRUSUGAR, BZ, 04-Dec-2019, 2.65, 2.70, 2.70, 2.70, 2.70, 2.70, 2.70, 1124, 0.03,
3, -, -
THOMASCOOK, EQ, 04-Dec-2019, 156.15, 155.40, 157.05, 146.50, 149.35, 149.50,
152.70, 328305, 501.33, 4316, 220504, 67.16
THYROCARE, EQ, 04-Dec-2019, 548.95, 545.00, 574.00, 543.85, 565.85, 566.10, 565.84,
112532, 636.75, 5188, 56148, 49.90
TI, EQ, 04-Dec-2019, 18.15, 18.25, 19.20, 18.00, 19.05, 19.00, 18.89, 161570,
30.52, 856, 94034, 58.20
TIDEWATER, EQ, 04-Dec-2019, 4639.85, 4640.00, 4655.05, 4600.00, 4620.00, 4627.10,
4628.79, 562, 26.01, 312, 313, 55.69
TIIL, EQ, 04-Dec-2019, 316.05, 316.00, 319.50, 306.00, 315.95, 307.35, 309.28,
4836, 14.96, 236, 3652, 75.52
TIINDIA, EQ, 04-Dec-2019, 489.65, 489.00, 489.00, 479.00, 486.00, 486.05, 483.35,
34669, 167.57, 1558, 22968, 66.25
TIJARIA, EQ, 04-Dec-2019, 7.35, 7.45, 7.70, 7.45, 7.70, 7.70, 7.64, 5793, 0.44, 32,
3322, 57.35
TIL, EQ, 04-Dec-2019, 182.95, 187.95, 187.95, 182.10, 182.10, 182.25, 183.08, 1479,
2.71, 94, 803, 54.29
TIMESGTY, EQ, 04-Dec-2019, 31.30, 30.95, 30.95, 30.95, 30.95, 30.95, 30.95, 5,
0.00, 1, 5, 100.00
TIMETECHNO, EQ, 04-Dec-2019, 50.25, 50.85, 50.95, 49.70, 50.00, 50.00, 50.10,
234615, 117.55, 1974, 157743, 67.23
TIMKEN, EQ, 04-Dec-2019, 898.80, 894.00, 929.80, 855.00, 861.00, 867.55, 877.03,
60439, 530.07, 5413, 25324, 41.90
TINPLATE, EQ, 04-Dec-2019, 136.45, 133.00, 139.80, 132.30, 138.30, 138.65, 136.53,
327670, 447.37, 5845, 90313, 27.56
TIPSINDLTD, EQ, 04-Dec-2019, 76.35, 79.50, 79.50, 73.15, 74.75, 74.90, 74.74,
21035, 15.72, 331, 12029, 57.19
TIRUMALCHM, EQ, 04-Dec-2019, 60.55, 59.90, 60.65, 59.60, 60.00, 59.95, 60.03,
138805, 83.32, 1499, 73523, 52.97
TIRUPATIFL, SM, 04-Dec-2019, 27.05, 26.95, 27.05, 26.95, 27.05, 27.05, 27.00, 9600,
2.59, 3, 9600, 100.00
TITAN, EQ, 04-Dec-2019, 1158.15, 1154.70, 1178.00, 1153.00, 1176.50, 1174.65,
1168.49, 1388528, 16224.85, 40878, 552733, 39.81
TMRVL, BE, 04-Dec-2019, 13.05, 13.00, 13.70, 12.50, 12.85, 12.95, 13.00, 7488,
0.97, 56, -, -
TNPETRO, EQ, 04-Dec-2019, 35.75, 35.70, 36.50, 35.15, 36.45, 36.25, 36.04, 59427,
21.42, 334, 41000, 68.99
TNPL, EQ, 04-Dec-2019, 176.70, 177.90, 180.80, 176.00, 180.00, 179.75, 178.49,
23615, 42.15, 1449, 10763, 45.58
TNTELE, BE, 04-Dec-2019, 1.25, 1.25, 1.25, 1.25, 1.25, 1.25, 1.25, 325, 0.00, 4, -,
-
TOKYOPLAST, BE, 04-Dec-2019, 74.00, 70.75, 74.30, 70.75, 71.65, 71.80, 71.57, 437,
0.31, 17, -, -
TORNTPHARM, EQ, 04-Dec-2019, 1933.65, 1920.10, 1920.10, 1856.00, 1871.00, 1874.35,
1883.83, 355672, 6700.26, 23362, 80460, 22.62
TORNTPOWER, EQ, 04-Dec-2019, 271.25, 271.00, 276.90, 270.40, 275.90, 276.10,
273.89, 1055373, 2890.61, 8371, 347477, 32.92
TOTAL, SM, 04-Dec-2019, 35.15, 33.50, 36.00, 33.50, 33.50, 33.50, 33.81, 24000,
8.12, 3, 12000, 50.00
TPLPLASTEH, EQ, 04-Dec-2019, 120.20, 123.60, 123.60, 119.15, 122.95, 121.75,
122.07, 253, 0.31, 40, 114, 45.06
TRANSWIND, SM, 04-Dec-2019, 3.80, 3.95, 3.95, 3.95, 3.95, 3.95, 3.95, 4000, 0.16,
1, 4000, 100.00
TREEHOUSE, BE, 04-Dec-2019, 5.75, 5.70, 5.80, 5.50, 5.55, 5.65, 5.64, 3766, 0.21,
24, -, -
TREJHARA, EQ, 04-Dec-2019, 14.05, 13.45, 14.75, 13.45, 14.25, 14.25, 14.04, 388,
0.05, 35, 29, 7.47
TRENT, EQ, 04-Dec-2019, 520.05, 527.50, 528.00, 508.00, 509.80, 512.25, 518.01,
119520, 619.12, 5102, 54207, 45.35
TRF, EQ, 04-Dec-2019, 99.45, 99.45, 111.35, 98.25, 106.50, 106.40, 107.58, 151210,
162.67, 3679, 50583, 33.45
TRIDENT, EQ, 04-Dec-2019, 71.85, 71.60, 72.40, 69.35, 70.35, 70.65, 70.71, 1028764,
727.43, 8928, 400712, 38.95
TRIGYN, EQ, 04-Dec-2019, 49.65, 49.50, 49.50, 46.65, 46.80, 47.15, 47.67, 205552,
97.98, 2108, 110403, 53.71
TRIL, EQ, 04-Dec-2019, 6.75, 6.95, 7.00, 6.55, 6.60, 6.65, 6.69, 78079, 5.23, 174,
56609, 72.50
TRITURBINE, EQ, 04-Dec-2019, 92.90, 92.90, 94.00, 92.40, 93.15, 93.00, 93.20, 7973,
7.43, 211, 5350, 67.10
TRIVENI, EQ, 04-Dec-2019, 60.25, 60.15, 62.90, 59.95, 62.60, 62.30, 61.60, 322870,
198.88, 4589, 96052, 29.75
TTKHLTCARE, EQ, 04-Dec-2019, 477.90, 479.35, 512.40, 476.65, 487.00, 488.60,
497.06, 1902, 9.45, 379, 810, 42.59
TTKPRESTIG, EQ, 04-Dec-2019, 5634.90, 5625.00, 5654.50, 5575.50, 5576.00, 5597.20,
5616.12, 5435, 305.24, 1867, 4251, 78.22
TTL, EQ, 04-Dec-2019, 42.95, 42.10, 42.80, 42.00, 42.05, 42.30, 42.39, 5233, 2.22,
100, 4286, 81.90
TTML, EQ, 04-Dec-2019, 2.65, 2.65, 2.70, 2.60, 2.60, 2.65, 2.64, 619303, 16.33,
379, 406040, 65.56
TV18BRDCST, EQ, 04-Dec-2019, 22.25, 22.20, 22.85, 22.00, 22.25, 22.35, 22.44,
2218024, 497.69, 7136, 1404584, 63.33
TVSELECT, BE, 04-Dec-2019, 100.35, 100.00, 101.90, 99.05, 100.50, 100.60, 100.41,
9180, 9.22, 247, -, -
TVSMOTOR, EQ, 04-Dec-2019, 455.35, 454.70, 454.70, 444.25, 451.55, 451.55, 449.49,
1294687, 5819.47, 22556, 337883, 26.10
TVSSRICHAK, EQ, 04-Dec-2019, 1750.20, 1750.05, 1755.80, 1710.00, 1710.00, 1719.50,
1735.00, 1952, 33.87, 271, 1423, 72.90
TVTODAY, EQ, 04-Dec-2019, 268.05, 270.00, 277.00, 268.00, 271.95, 271.15, 273.44,
22464, 61.43, 1207, 9997, 44.50
TWL, EQ, 04-Dec-2019, 44.15, 44.00, 44.50, 43.05, 43.80, 43.80, 43.85, 268762,
117.85, 2075, 126377, 47.02
UBL, EQ, 04-Dec-2019, 1245.25, 1243.00, 1247.30, 1221.00, 1237.60, 1236.60,
1233.78, 332992, 4108.39, 25284, 136898, 41.11
UCALFUEL, EQ, 04-Dec-2019, 126.85, 126.55, 127.70, 125.50, 126.65, 127.15, 126.90,
4674, 5.93, 256, 3084, 65.98
UCOBANK, EQ, 04-Dec-2019, 17.05, 16.85, 18.10, 16.70, 17.45, 17.40, 17.48, 2726399,
476.64, 5597, 986020, 36.17
UFLEX, EQ, 04-Dec-2019, 195.75, 195.40, 197.75, 194.15, 196.00, 195.65, 195.45,
23813, 46.54, 1753, 8059, 33.84
UFO, EQ, 04-Dec-2019, 125.60, 124.10, 129.00, 124.10, 127.90, 127.50, 127.40,
12801, 16.31, 676, 7171, 56.02
UGARSUGAR, EQ, 04-Dec-2019, 12.20, 12.15, 12.80, 11.90, 12.80, 12.75, 12.40,
158242, 19.62, 591, 67605, 42.72
UJAAS, EQ, 04-Dec-2019, 3.10, 3.10, 3.15, 3.00, 3.10, 3.15, 3.07, 101291, 3.11,
126, 76694, 75.72
UJJIVAN, EQ, 04-Dec-2019, 335.70, 335.00, 351.00, 333.00, 348.35, 349.35, 342.98,
4734447, 16238.36, 44304, 923531, 19.51
ULTRACEMCO, EQ, 04-Dec-2019, 4211.70, 4210.00, 4232.25, 4164.05, 4202.00, 4197.15,
4197.53, 271645, 11402.37, 28941, 108204, 39.83
UMANGDAIRY, EQ, 04-Dec-2019, 36.25, 36.00, 37.45, 36.00, 36.40, 36.45, 36.46, 1319,
0.48, 39, 1015, 76.95
UMESLTD, BE, 04-Dec-2019, 1.00, 1.05, 1.05, 1.05, 1.05, 1.05, 1.05, 11107, 0.12,
15, -, -
UNICHEMLAB, EQ, 04-Dec-2019, 163.95, 163.95, 164.95, 161.25, 163.25, 162.45,
163.19, 23232, 37.91, 850, 13285, 57.18
UNIENTER, EQ, 04-Dec-2019, 64.60, 64.00, 65.60, 63.00, 63.20, 63.50, 63.74, 1488,
0.95, 164, 1017, 68.35
UNIINFO, SM, 04-Dec-2019, 26.00, 26.10, 26.10, 24.90, 25.85, 25.85, 25.58, 14000,
3.58, 7, 6000, 42.86
UNIONBANK, EQ, 04-Dec-2019, 59.20, 58.80, 61.00, 58.00, 59.65, 59.70, 59.69,
20739104, 12379.32, 44787, 1972223, 9.51
UNIPLY, EQ, 04-Dec-2019, 19.80, 18.85, 20.75, 18.85, 19.70, 19.90, 20.09, 535609,
107.62, 2019, 263547, 49.21
UNITECH, BE, 04-Dec-2019, 1.15, 1.10, 1.10, 1.10, 1.10, 1.10, 1.10, 873754, 9.61,
273, -, -
UNITEDBNK, EQ, 04-Dec-2019, 8.85, 8.95, 9.05, 8.80, 8.95, 8.95, 8.95, 327437,
29.31, 617, 130112, 39.74
UNITEDTEA, EQ, 04-Dec-2019, 309.95, 305.00, 309.00, 298.00, 303.15, 303.40, 303.50,
848, 2.57, 91, 595, 70.17
UNITY, BZ, 04-Dec-2019, 0.45, 0.45, 0.45, 0.40, 0.45, 0.40, 0.45, 31877, 0.14, 8,
-, -
UNIVCABLES, EQ, 04-Dec-2019, 161.80, 162.45, 164.70, 160.60, 161.75, 161.90,
162.56, 6215, 10.10, 225, 3105, 49.96
UPL, EQ, 04-Dec-2019, 569.50, 568.90, 574.80, 562.45, 570.00, 570.25, 569.31,
2149586, 12237.74, 44960, 767457, 35.70
URJA, EQ, 04-Dec-2019, 1.60, 1.60, 1.60, 1.55, 1.55, 1.55, 1.56, 1576803, 24.61,
6651, 1092711, 69.30
USHAMART, EQ, 04-Dec-2019, 28.75, 28.60, 28.85, 28.20, 28.60, 28.75, 28.65, 163008,
46.70, 400, 113171, 69.43
UTINEXT50, EQ, 04-Dec-2019, 287.40, 292.00, 294.00, 286.10, 286.11, 286.11, 288.47,
320, 0.92, 27, 200, 62.50
UTINIFTETF, EQ, 04-Dec-2019, 1276.20, 1277.00, 1280.77, 1261.60, 1280.77, 1280.77,
1263.16, 1496, 18.90, 26, 1459, 97.53
UTISENSETF, EQ, 04-Dec-2019, 427.51, 425.70, 433.99, 425.70, 430.00, 430.55,
429.78, 35945, 154.48, 109, 24415, 67.92
UTISXN50, EQ, 04-Dec-2019, 303.17, 303.00, 326.00, 300.01, 305.06, 305.06, 306.75,
104, 0.32, 33, 61, 58.65
UTTAMSTL, BE, 04-Dec-2019, 8.70, 8.50, 9.05, 8.50, 8.85, 8.90, 8.86, 19965, 1.77,
81, -, -
UTTAMSUGAR, EQ, 04-Dec-2019, 90.95, 91.00, 94.90, 89.75, 94.50, 94.20, 92.57,
113090, 104.69, 1863, 29325, 25.93
UVSL, BE, 04-Dec-2019, 0.15, 0.10, 0.15, 0.10, 0.15, 0.15, 0.12, 15536404, 18.75,
687, -, -
V2RETAIL, EQ, 04-Dec-2019, 111.10, 115.00, 118.00, 112.90, 112.90, 113.45, 115.09,
225310, 259.32, 3645, 45120, 20.03
VADILALIND, EQ, 04-Dec-2019, 721.00, 722.95, 734.35, 706.25, 715.00, 718.15,
719.03, 12601, 90.61, 1065, 4028, 31.97
VAIBHAVGBL, EQ, 04-Dec-2019, 804.70, 810.25, 815.55, 806.50, 810.00, 809.90,
810.55, 2406, 19.50, 234, 1912, 79.47
VAKRANGEE, EQ, 04-Dec-2019, 40.65, 40.60, 41.30, 40.20, 40.90, 40.85, 40.83,
3908760, 1596.01, 5815, 3098184, 79.26
VARDHACRLC, EQ, 04-Dec-2019, 33.15, 33.80, 33.90, 32.70, 33.85, 33.65, 33.33,
67058, 22.35, 106, 45848, 68.37
VARDMNPOLY, BE, 04-Dec-2019, 3.00, 2.85, 3.15, 2.85, 2.90, 2.90, 3.03, 7847, 0.24,
33, -, -
VARROC, EQ, 04-Dec-2019, 431.05, 431.05, 431.05, 425.00, 425.95, 425.80, 426.81,
10253, 43.76, 944, 6006, 58.58
VASCONEQ, EQ, 04-Dec-2019, 12.20, 12.00, 12.45, 11.95, 12.10, 12.20, 12.12, 97223,
11.79, 277, 62161, 63.94
VASWANI, EQ, 04-Dec-2019, 5.20, 5.80, 6.20, 5.40, 6.20, 6.20, 6.04, 150884, 9.11,
561, 47766, 31.66
VBL, EQ, 04-Dec-2019, 718.85, 717.50, 733.00, 713.00, 729.45, 727.80, 726.87,
139407, 1013.31, 8617, 72542, 52.04
VEDL, EQ, 04-Dec-2019, 139.70, 138.20, 144.75, 136.70, 143.90, 144.20, 140.88,
16157084, 22761.45, 76900, 3018329, 18.68
VENKEYS, EQ, 04-Dec-2019, 1730.20, 1723.80, 1772.30, 1715.00, 1738.00, 1738.60,
1745.65, 77920, 1360.21, 7861, 15545, 19.95
VENUSREM, BE, 04-Dec-2019, 23.00, 22.30, 23.75, 22.30, 23.50, 23.40, 23.23, 6771,
1.57, 47, -, -
VERTOZ, SM, 04-Dec-2019, 164.95, 166.75, 169.05, 166.25, 169.05, 169.05, 167.51,
6000, 10.05, 5, 2400, 40.00
VESUVIUS, EQ, 04-Dec-2019, 1120.05, 1129.95, 1179.00, 1120.10, 1142.75, 1161.20,
1156.18, 18311, 211.71, 3248, 13153, 71.83
VETO, EQ, 04-Dec-2019, 43.75, 43.75, 44.25, 43.10, 43.50, 43.30, 43.43, 9154, 3.98,
416, 6329, 69.14
VGUARD, EQ, 04-Dec-2019, 230.00, 229.95, 231.00, 227.55, 231.00, 230.00, 229.36,
143503, 329.13, 3246, 70120, 48.86
VHL, EQ, 04-Dec-2019, 1345.20, 1347.00, 1393.50, 1347.00, 1360.00, 1361.55,
1366.58, 335, 4.58, 157, 202, 60.30
VICEROY, BE, 04-Dec-2019, 1.80, 1.80, 1.85, 1.80, 1.85, 1.85, 1.84, 8612, 0.16, 21,
-, -
VIDEOIND, BZ, 04-Dec-2019, 2.00, 2.10, 2.10, 2.10, 2.10, 2.10, 2.10, 25664, 0.54,
40, -, -
VIDHIING, EQ, 04-Dec-2019, 58.55, 58.40, 60.00, 57.05, 58.90, 58.45, 59.07, 7721,
4.56, 323, 5930, 76.80
VIJIFIN, EQ, 04-Dec-2019, 0.40, 0.45, 0.45, 0.40, 0.45, 0.45, 0.43, 72701, 0.31,
44, 70701, 97.25
VIKASECO, EQ, 04-Dec-2019, 2.90, 2.95, 3.00, 2.80, 2.90, 2.95, 2.90, 359082, 10.41,
273, 234892, 65.41
VIKASMCORP, BE, 04-Dec-2019, 3.20, 3.05, 3.35, 3.05, 3.35, 3.30, 3.21, 114674,
3.68, 67, -, -
VIKASPROP, EQ, 04-Dec-2019, 5.00, 5.10, 5.10, 5.10, 5.10, 5.10, 5.10, 11968, 0.61,
15, 11968, 100.00
VIKASWSP, EQ, 04-Dec-2019, 9.35, 9.35, 9.50, 8.95, 9.10, 9.10, 9.14, 149551, 13.68,
194, 105521, 70.56
VIMALOIL, BE, 04-Dec-2019, 5.00, 5.00, 5.00, 5.00, 5.00, 5.00, 5.00, 20, 0.00, 1,
-, -
VIMTALABS, EQ, 04-Dec-2019, 93.95, 94.00, 95.95, 92.00, 92.85, 93.65, 93.86, 15924,
14.95, 788, 9829, 61.72
VINATIORGA, EQ, 04-Dec-2019, 1952.30, 1940.00, 2003.85, 1938.35, 1999.00, 1985.75,
1951.65, 104830, 2045.92, 3532, 92270, 88.02
VINDHYATEL, EQ, 04-Dec-2019, 829.85, 835.20, 844.00, 822.00, 844.00, 839.95,
830.07, 1479, 12.28, 134, 1133, 76.61
VINYLINDIA, EQ, 04-Dec-2019, 61.55, 61.55, 63.65, 61.55, 61.80, 61.85, 62.00, 6599,
4.09, 121, 4856, 73.59
VIPCLOTHNG, EQ, 04-Dec-2019, 8.50, 8.90, 8.90, 8.50, 8.90, 8.85, 8.80, 101937,
8.97, 248, 61138, 59.98
VIPIND, EQ, 04-Dec-2019, 428.85, 427.65, 429.90, 421.00, 425.05, 423.15, 423.92,
85556, 362.69, 4177, 44643, 52.18
VIPULLTD, EQ, 04-Dec-2019, 21.80, 23.00, 23.00, 20.25, 22.30, 22.30, 21.50, 5364,
1.15, 40, 1190, 22.18
VISAKAIND, EQ, 04-Dec-2019, 216.65, 219.90, 223.90, 216.20, 220.00, 219.70, 220.06,
60492, 133.12, 1419, 40002, 66.13
VISASTEEL, BE, 04-Dec-2019, 4.95, 4.80, 5.15, 4.80, 5.10, 4.90, 4.94, 9885, 0.49,
26, -, -
VISESHINFO, BE, 04-Dec-2019, 0.05, 0.10, 0.10, 0.05, 0.10, 0.05, 0.08, 3405903,
2.79, 416, -, -
VISHAL, BE, 04-Dec-2019, 292.00, 290.00, 290.00, 290.00, 290.00, 290.00, 290.00, 5,
0.01, 1, -, -
VISHNU, EQ, 04-Dec-2019, 113.05, 113.95, 114.90, 112.00, 113.45, 112.55, 113.39,
2600, 2.95, 123, 2062, 79.31
VISHWARAJ, EQ, 04-Dec-2019, 67.50, 68.05, 72.00, 67.50, 72.00, 70.90, 69.10, 51048,
35.27, 729, 43054, 84.34
VIVIMEDLAB, EQ, 04-Dec-2019, 12.15, 12.00, 12.45, 11.90, 12.45, 12.30, 12.13,
53341, 6.47, 278, 31153, 58.40
VLSFINANCE, EQ, 04-Dec-2019, 51.30, 52.90, 52.90, 50.50, 51.45, 51.15, 51.35, 5358,
2.75, 131, 4500, 83.99
VMART, EQ, 04-Dec-2019, 1723.90, 1770.00, 1770.00, 1680.10, 1690.00, 1729.50,
1736.64, 14110, 245.04, 1022, 10894, 77.21
VOLTAMP, EQ, 04-Dec-2019, 1090.70, 1091.00, 1111.70, 1081.00, 1085.20, 1089.75,
1092.99, 7266, 79.42, 1246, 4730, 65.10
VOLTAS, EQ, 04-Dec-2019, 689.50, 687.80, 695.55, 684.50, 693.00, 693.35, 691.02,
867371, 5993.72, 19917, 397548, 45.83
VRLLOG, EQ, 04-Dec-2019, 282.00, 281.90, 281.90, 275.00, 275.50, 275.90, 277.47,
35953, 99.76, 1841, 14730, 40.97
VSCL, SM, 04-Dec-2019, 15.45, 15.00, 15.00, 14.70, 14.70, 14.70, 14.86, 12000,
1.78, 3, 12000, 100.00
VSSL, EQ, 04-Dec-2019, 64.00, 64.05, 65.90, 63.20, 63.70, 63.95, 64.44, 1320, 0.85,
73, 908, 68.79
VSTIND, EQ, 04-Dec-2019, 4155.25, 4115.00, 4148.50, 4111.00, 4111.00, 4123.75,
4129.85, 1737, 71.74, 464, 1294, 74.50
VSTTILLERS, EQ, 04-Dec-2019, 1117.30, 1110.10, 1137.05, 1095.00, 1107.80, 1102.25,
1113.50, 3359, 37.40, 605, 1225, 36.47
VTL, EQ, 04-Dec-2019, 900.90, 902.90, 905.00, 896.25, 902.75, 901.45, 900.20, 6602,
59.43, 1310, 4938, 74.80
WABAG, EQ, 04-Dec-2019, 169.45, 169.00, 170.10, 167.15, 168.40, 168.45, 168.36,
55942, 94.19, 1597, 25361, 45.33
WABCOINDIA, EQ, 04-Dec-2019, 6213.25, 6230.55, 6245.00, 6205.00, 6212.00, 6220.15,
6218.56, 1672, 103.97, 473, 1189, 71.11
WALCHANNAG, EQ, 04-Dec-2019, 61.50, 61.50, 63.25, 60.60, 63.00, 62.70, 62.12,
210307, 130.64, 2218, 60239, 28.64
WANBURY, BE, 04-Dec-2019, 21.50, 21.50, 21.90, 20.45, 21.90, 20.45, 20.74, 5158,
1.07, 21, -, -
WATERBASE, EQ, 04-Dec-2019, 110.80, 110.40, 112.70, 109.50, 110.70, 109.85, 110.86,
48504, 53.77, 1525, 23350, 48.14
WEBELSOLAR, EQ, 04-Dec-2019, 23.35, 22.95, 23.75, 22.60, 23.00, 23.05, 23.07,
50166, 11.57, 283, 25634, 51.10
WEIZFOREX, EQ, 04-Dec-2019, 252.15, 256.65, 260.95, 251.00, 251.05, 251.90, 253.28,
214, 0.54, 39, 157, 73.36
WEIZMANIND, EQ, 04-Dec-2019, 21.00, 20.60, 21.25, 20.35, 21.25, 21.25, 20.88, 1511,
0.32, 25, 1265, 83.72
WELCORP, EQ, 04-Dec-2019, 139.20, 138.40, 138.75, 136.25, 137.70, 137.90, 137.21,
168674, 231.43, 2888, 60082, 35.62
WELENT, EQ, 04-Dec-2019, 79.35, 78.85, 78.85, 75.90, 76.80, 77.00, 76.98, 176230,
135.67, 4227, 57464, 32.61
WELINV, BE, 04-Dec-2019, 155.00, 160.00, 161.00, 156.15, 160.05, 160.05, 158.86,
45, 0.07, 7, -, -
WELSPUNIND, EQ, 04-Dec-2019, 50.90, 51.05, 51.85, 50.30, 51.50, 51.50, 50.91,
198001, 100.81, 2337, 87377, 44.13
WENDT, EQ, 04-Dec-2019, 2965.00, 2965.05, 2967.10, 2925.00, 2944.95, 2937.50,
2941.03, 52, 1.53, 37, 42, 80.77
WESTLIFE, EQ, 04-Dec-2019, 370.30, 369.00, 369.00, 354.65, 359.45, 358.25, 360.84,
45712, 164.95, 3626, 36332, 79.48
WHEELS, EQ, 04-Dec-2019, 586.85, 595.00, 595.00, 580.05, 590.00, 584.10, 587.33,
2142, 12.58, 244, 1356, 63.31
WHIRLPOOL, EQ, 04-Dec-2019, 2224.10, 2236.60, 2335.00, 2203.75, 2298.00, 2309.60,
2293.15, 170310, 3905.46, 19188, 68163, 40.02
WILLAMAGOR, EQ, 04-Dec-2019, 13.60, 14.15, 14.15, 13.05, 13.45, 13.10, 13.28, 3738,
0.50, 164, 1660, 44.41
WINDMACHIN, BE, 04-Dec-2019, 19.85, 19.05, 19.95, 19.05, 19.25, 19.90, 19.73, 5250,
1.04, 21, -, -
WIPL, BE, 04-Dec-2019, 54.85, 52.50, 57.00, 52.50, 56.00, 56.00, 56.94, 103, 0.06,
3, -, -
WIPRO, EQ, 04-Dec-2019, 236.80, 236.60, 242.75, 236.50, 242.00, 242.20, 240.38,
3335966, 8019.14, 59778, 1533423, 45.97
WOCKPHARMA, EQ, 04-Dec-2019, 249.60, 248.00, 251.60, 244.00, 246.05, 247.05,
247.40, 672261, 1663.16, 11105, 103473, 15.39
WONDERLA, EQ, 04-Dec-2019, 249.30, 249.85, 249.85, 245.25, 247.50, 246.75, 247.68,
9483, 23.49, 472, 5751, 60.65
WSTCSTPAPR, EQ, 04-Dec-2019, 206.80, 206.60, 213.00, 205.55, 213.00, 211.80,
209.97, 74066, 155.52, 2158, 30494, 41.17
XCHANGING, EQ, 04-Dec-2019, 51.95, 51.90, 54.10, 51.85, 53.00, 53.00, 53.20,
129930, 69.12, 411, 115325, 88.76
XELPMOC, EQ, 04-Dec-2019, 62.20, 64.50, 68.50, 61.00, 68.50, 67.80, 66.42, 2060,
1.37, 141, 1146, 55.63
XLENERGY, BZ, 04-Dec-2019, 0.50, 0.45, 0.55, 0.45, 0.55, 0.55, 0.51, 6177, 0.03,
15, -, -
XPROINDIA, EQ, 04-Dec-2019, 21.60, 21.05, 22.90, 21.05, 22.90, 22.20, 21.59, 133,
0.03, 23, 113, 84.96
YESBANK, EQ, 04-Dec-2019, 59.50, 58.55, 63.45, 56.65, 63.00, 63.00, 60.75,
340845428, 207051.12, 709378, 33556329, 9.85
ZEEL, EQ, 04-Dec-2019, 279.90, 280.00, 287.00, 276.00, 281.50, 281.35, 280.92,
24045142, 67546.98, 184769, 4551226, 18.93
ZEEL, P2, 04-Dec-2019, 5.50, 5.45, 5.55, 5.45, 5.45, 5.45, 5.46, 1015584, 55.44,
32, 919295, 90.52
ZEELEARN, EQ, 04-Dec-2019, 20.15, 20.40, 20.75, 19.70, 20.60, 20.45, 20.29, 70223,
14.24, 734, 35584, 50.67
ZEEMEDIA, BE, 04-Dec-2019, 7.65, 7.40, 7.95, 7.30, 7.45, 7.35, 7.43, 722083, 53.65,
877, -, -
ZENITHBIR, BE, 04-Dec-2019, 0.60, 0.60, 0.60, 0.55, 0.60, 0.60, 0.60, 15028, 0.09,
15, -, -
ZENITHEXPO, EQ, 04-Dec-2019, 75.50, 77.95, 77.95, 71.75, 71.75, 71.75, 72.51, 6360,
4.61, 141, 4960, 77.99
ZENSARTECH, EQ, 04-Dec-2019, 185.05, 185.05, 188.30, 184.00, 185.60, 185.35,
185.47, 26742, 49.60, 1996, 18828, 70.41
ZENTEC, EQ, 04-Dec-2019, 59.25, 59.50, 59.90, 58.25, 59.40, 58.90, 59.31, 38198,
22.66, 631, 26865, 70.33
ZICOM, BE, 04-Dec-2019, 2.40, 2.50, 2.50, 2.50, 2.50, 2.50, 2.50, 2339, 0.06, 10,
-, -
ZODIACLOTH, EQ, 04-Dec-2019, 184.20, 185.90, 186.00, 181.25, 186.00, 186.00,
183.88, 498, 0.92, 101, 251, 50.40
ZODJRDMKJ, EQ, 04-Dec-2019, 31.85, 30.65, 31.00, 29.85, 30.40, 30.30, 30.80, 200,
0.06, 19, 101, 50.50
ZOTA, EQ, 04-Dec-2019, 183.25, 187.00, 187.00, 182.50, 182.50, 183.85, 184.84,
21740, 40.19, 174, 801, 3.68
ZUARI, EQ, 04-Dec-2019, 93.00, 94.20, 94.20, 91.40, 91.60, 92.20, 92.77, 9486,
8.80, 268, 5657, 59.64
ZUARIGLOB, EQ, 04-Dec-2019, 50.10, 51.80, 51.80, 50.05, 50.05, 50.20, 50.34, 4811,
2.42, 97, 3471, 72.15
ZYDUSWELL, EQ, 04-Dec-2019, 1450.45, 1451.00, 1455.00, 1428.85, 1454.80, 1440.00,
1438.25, 8166, 117.45, 662, 4419, 54.11