SYMBOL SERIESOPEN HIGH LOW CLOSE LAST PREVCLOSETOTTRDQTYTOTTRDVAL TIMESTAMPTOTALTRADESISIN

06-AUG-
20MICRONS EQ 64.2 66.6 64 66.25 66.4 63.75 102939 6757217.752021 1528INE144J01027
06-AUG-
21STCENMGM EQ 24.8 24.8 24.8 24.8 24.8 24.35 564 13987.22021 9INE253B01015
06-AUG-
3IINFOTECH BE 9 9.15 8.75 8.95 9 9 3075249 27616354.852021 4982INE748C01020
06-AUG-
3MINDIA EQ 24455 2462024354.1 24446.8 24500 24416.65 926 22675135.552021 550INE470A01017
06-AUG-
3PLAND BE 15.25 15.5 14.7 15.35 15.5 15.25 3584 54383.552021 42INE105C01023
06-AUG-
5PAISA EQ 498.6 518.05 496.05 512.95 513.8 496.15 45962 23503298.052021 2123INE618L01018
06-AUG-
63MOONS EQ 107.65 107.65 103.2 103.95 103.2 107.1 111748 11757653.62021 1367INE111B01023
06-AUG-
667GS2050 GS 95.99 96.7 95.99 96.7 96.7 95.99 3846 369978.22021 8IN0020200252
06-AUG-
676GS2061 GS 98.5 100 98.5 99.99 99.99 100 5299 5270172021 12IN0020200401
06-AUG-
719GS2060 GS 107.4 114 107.4 114 114 113 2 221.42021 2IN0020200039
06-AUG-
772GS2055 GS 114 114 114 114 114 115.5 200 228002021 2IN0020150077
06-AUG-
A2ZINFRA EQ 4.75 4.9 4.65 4.8 4.8 4.7 394886 1893872.752021 614INE619I01012
06-AUG-
AAATECH SM 48 48 47.05 47.05 47.05 48.55 6000 2851502021 2INE0D0U01013
06-AUG-
AAKASH EQ 255.9 277.1 248.8 274.8 273.35 251.95 181200 48552495.852021 1649INE087Z01016
06-AUG-
AAREYDRUGS EQ 43.75 44.6 42.75 43.35 43.8 42.7 239282 10444085.82021 3736INE198H01019
06-AUG-
AARON EQ 115 117.45 112.4 115.7 117 111.9 11738 1356117.052021 559INE721Z01010
06-AUG-
AARTIDRUGS EQ 663.8 668.9 660.65 665 663.85 661.1 125452 83340645.852021 9032INE767A01016
06-AUG-
AARTIIND EQ 927 963.5 926.1 956.25 957.3 921.85 2356798 22451174082021 57696INE769A01020
06-AUG-
AARTISURF EQ 1799 1887 1740 1785.65 1791 1773.15 161246 293160894.82021 14914INE09EO01013
06-AUG-
AARVEEDEN EQ 24.75 26.85 24.75 25 25.9 26.05 65312 1633807.82021 362INE273D01019
06-AUG-
AARVI EQ 67.4 68.95 67.4 68.5 68.5 67.7 13996 959288.72021 183INE754X01016
06-AUG-
AAVAS EQ 2569 2603.95 2515 2592.35 2593 2557.05 91606 234210586.552021 13708INE216P01012
06-AUG-
ABAN EQ 44.5 48 43.5 45.3 45.4 44.3 176595 8125624.352021 2165INE421A01028
06-AUG-
ABB EQ 1666.35 1696.31651.05 1663.85 1661.8 1666.35 93434 156700303.72021 6042INE117A01022
06-AUG-
ABBOTINDIA EQ 18034 18343.417420.117506.05 17490 17925.15 37697 677056980.62021 11408INE358A01014
06-AUG-
ABCAPITAL EQ 117.5 122.5 117.05 121.95 121.75 113.6 17544307 2119826070.952021 92089INE674K01013
06-AUG-
ABFRL EQ 213.4 217 210.15 212.25 212.7 212.95 1477912 316575548.652021 13211INE647O01011
06-AUG-
ABSLBANETF EQ 356.81 358.3 356.15 356.15 356.15 356.42 145 51857.462021 15INF209KB1O58
06-AUG-
ABSLNN50ET EQ 402.2 405.05 401.25 405 405 399.75 69 27728.32021 9INF209KB1B87
06-AUG-
ABSLRIF6RD MF 9.36 9.36 9.36 9.36 9.36 10 1000 93602021 1INF209KB1LM2
06-AUG-
ABSLRIF6RG MF 10.43 10.51 10.43 10.51 10.51 10.44 10051 104836.012021 4INF209KB1LL4
06-AUG-
ACC EQ 2382.1 2398.8 2335.4 2341.35 2344 2392.2 516746 1220800564.42021 26616INE012A01025
06-AUG-
ACCELYA EQ 1480 1539.7 1436 1460.6 1475 1395.2 567351 835524413.12021 33981INE793A01012
06-AUG-
ACCURACY EQ 103 120.95 101.35 120.7 120.95 100.8 927790 107759771.82021 8756INE648Z01015
06-AUG-
ACE EQ 233.3 239.35 232.4 234.85 235.75 233.3 417926 98300545.952021 9945INE731H01025
06-AUG-
ACRYSIL EQ 701 702 661.5 676.4 675 643.95 238447 162922234.22021 12628INE482D01024
06-AUG-
ADANIENT EQ 1422 1555 1422 1536.65 1539 1432.35 14250256 21578454907.52021 244951INE423A01024
06-AUG-
ADANIGREEN BE 892 921 882 910.55 907 889.65 1079251 966549317.352021 26357INE364U01010
06-AUG-
2021
ADANIPORTS EQ 692.95 719.9 691.45 710.7 710 693.55 1750480212442997164.75 216974INE742F01042
06-AUG-
ADANIPOWER BE 92.2 92.55 89.1 92.55 92.55 88.15 4321632 394121048.32021 30603INE814H01011
06-AUG-
ADANITRANS BE 945 974.95 930 964.35 965 947.05 124924 119575207.32021 15243INE931S01010
06-AUG-
ADFFOODS EQ 865.9 883.15 842.1 856.15 863.95 860.45 16748 14458672.32021 1829INE982B01019
06-AUG-
ADL BE 39 39.95 37.15 39.8 39.8 38.85 420 160762021 12INE0CHO01012
 06-AUG-
ADORWELD EQ 749 749 720 722.4 721 714.45 29814 21843336.152021 3534INE045A01017
06-AUG-
ADROITINFO BE 7.75 8.55 7.75 7.8 7.8 8.15 1177 9988.12021 10INE737B01033
06-AUG-
ADSL EQ 64.8 67.1 64.8 65.85 65.4 64.85 200215 13152398.32021 1729INE102I01027
06-AUG-
ADVANIHOTR EQ 76.95 85.95 76.3 81.95 82.1 76.15 680970 56519994.752021 9717INE199C01026
06-AUG-
ADVENZYMES EQ 412.6 429.75 406.1 411.9 413 410.45 449915 188026644.32021 11414INE837H01020
06-AUG-
AEGISCHEM EQ 282.45 290 278 279.6 279.75 281.45 532913 151619501.452021 13119INE208C01025
06-AUG-
AFFLE BE 4155 4189 4150 4161.25 4164 4147.05 17484 72825783.952021 4320INE00WC01019
06-AUG-
AGARIND EQ 366.9 366.9 338.1 347.45 355 355.8 35305 12321043.82021 1358INE204E01012
06-AUG-
AGCNET BE 1155 1195 1155 1166 1160 1150.55 1214 1424892.852021 58INE676A01019
06-AUG-
AGRITECH EQ 49.75 50.45 48.05 50.2 49.5 48.45 27060 1334056.22021 463INE449G01018
06-AUG-
AGROPHOS EQ 15.05 16.25 15 15.7 15.95 15 106119 1643942.252021 360INE740V01019
06-AUG-
AHLADA EQ 207.15 213.7 204 204 204 214.7 138342 28373556.352021 1671INE00PV01013
06-AUG-
AHLEAST EQ 184.95 190.05 183.3 185.1 186.7 185.25 6051 1127147.152021 274INE926K01017
06-AUG-
AHLUCONT EQ 373 387.3 373 379.45 381.4 377.8 5316 2017301.92021 374INE758C01029
06-AUG-
AHLWEST EQ 269.2 285 269.2 281.5 285 278.85 7251 2014643.452021 459INE915K01010
06-AUG-
AIAENG EQ 1951 19851937.05 1948.65 1953.8 1948.7 8355 16322739.62021 1655INE212H01026
06-AUG-
AIRAN BE 24.75 24.9 23.6 24.45 24.55 23.95 37001 895459.352021 352INE645W01026
06-AUG-
AIROLAM SM 51.1 51.1 46.65 49.35 49.35 49.9 60000 29191502021 20INE801L01010
06-AUG-
AISL SM 48.7 48.7 47 47.45 47.45 48.15 22800 10848602021 17INE635Y01015
06-AUG-
AJANTPHARM EQ 2271.2 2305 2266.5 2295.8 2290 2269.2 198597 453213718.152021 4948INE031B01049
06-AUG-
AJMERA BE 327 345 326.8 337.15 335 343.95 41147 13897011.92021 735INE298G01027
06-AUG-
AJOONI EQ 57.5 57.5 55.3 56.45 56.15 55.25 12775 718617.352021 153INE820Y01013
06-AUG-
AKASH EQ 192.95 194.85 186.55 188 187.25 189.65 55609 10504110.652021 340INE737W01013
06-AUG-
AKG EQ 24.2 24.8 23.25 24.45 24.65 24.25 8817 213591.352021 115INE00Y801016
06-AUG-
AKSHARCHEM EQ 460 476.25 451.7 456.85 459.7 460 33923 15746203.42021 2418INE542B01011
06-AUG-
AKSHOPTFBR BE 9.7 10.5 9.5 10.35 10.45 10 317019 3168011.252021 862INE523B01011
06-AUG-
AKZOINDIA EQ 2211.05 2262.52211.05 2225.55 2225.5 2219.8 16281 36347463.252021 4042INE133A01011
06-AUG-
ALANKIT EQ 15.35 15.35 14.7 14.95 14.95 15.25 1688816 25258265.32021 3439INE914E01040
06-AUG-
ALBERTDAVD EQ 529.3 544 527.95 536.7 539 529.3 17838 9517706.12021 1447INE155C01010
06-AUG-
ALEMBICLTD EQ 119.8 120.95 117.55 118.4 118.6 117.7 319224 38009512.72021 5322INE426A01027
06-AUG-
ALICON EQ 756 865.95 729 840.6 865.95 775.7 211279 168308941.82021 15479INE062D01024
06-AUG-
ALKALI EQ 83.75 84.4 82.45 82.8 83 82.5 19745 1640942.32021 481INE773I01017
06-AUG-
ALKEM EQ 3410 3534.7 3361 3472.05 3453.1 3399.7 689686 2396136420.52021 59257INE540L01014
06-AUG-
ALKYLAMINE EQ 4218 4275 4150 4259.75 4253.1 4206.7 52151 221957891.62021 8325INE150B01039
06-AUG-
2021
ALLCARGO EQ 193.7 195.5 189 190.55 192.45 194.95 969637 186563807.1 8924INE418H01029
06-AUG-
ALLSEC EQ 438.9 440.95 430 432.7 433.7 431.1 6393 2782503.452021 638INE835G01018
06-AUG-
ALMONDZ EQ 68 69.85 67.9 69.85 69.85 66.55 64119 4430811.22021 508INE326B01027
06-AUG-
ALOKINDS EQ 23.3 24.45 23.3 23.75 23.8 22.75 8469394 202058501.952021 14977INE270A01029
06-AUG-
ALPA EQ 54.2 55.75 52.55 52.9 52.65 55.1 39605 2113947.12021 613INE385I01010
06-AUG-
ALPHAGEO EQ 323.2 331.1 314.1 320.5 321.8 323.2 38120 12266167.42021 2361INE137C01018
06-AUG-
ALPSINDUS BE 2.7 2.7 2.55 2.7 2.7 2.6 42866 114315.752021 53INE093B01015
06-AUG-
AMARAJABAT EQ 719.65 737.4 719.15 731.3 731.5 717.8 1824164 1335118742.22021 42203INE885A01032
06-AUG-
AMBER EQ 2986.95 2995 2935.8 2976.05 2972 2986.95 57588 171164099.752021 5160INE371P01015
06-AUG-
AMBICAAGAR EQ 20 20.45 19.65 19.9 20 19.55 27225 545988.652021 265INE792B01012
 06-AUG-
AMBIKCO EQ 1551.25 1604.351540.85 1581.85 1583.65 1551.3 40844 64364356.32021 3908INE540G01014
06-AUG-
AMBUJACEM EQ 419 419 402.3 403.9 404 418.9 5940472 2419103019.62021 77381INE079A01024
06-AUG-
AMDIND EQ 27.05 28.7 27.05 28.3 28.2 27.55 22597 632983.12021 222INE005I01014
06-AUG-
AMJLAND EQ 38.85 38.85 36.55 36.7 36.95 38.05 75578 2848821.452021 957INE606A01024
06-AUG-
AMRUTANJAN EQ 681 702.2 678.5 693.5 692.5 679.75 27404 18928559.652021 2764INE098F01031
06-AUG-
ANANTRAJ BE 70.95 71 68 68.95 68.5 70.7 396429 27356699.852021 644INE242C01024
06-AUG-
ANDHRACEMT BE 33.15 36.55 33.15 36.25 36.5 34.85 3055331 108963456.152021 4788INE666E01012
06-AUG-
ANDHRAPAP EQ 255.05 256.95 249.4 250.75 250 255.05 25896 6538614.22021 1074INE435A01028
06-AUG-
ANDHRSUGAR EQ 548 574.4 548 566.3 566 548 108493 613065832021 3704INE715B01013
06-AUG-
ANDREWYU EQ 29.4 29.4 28.2 28.65 28.9 28.6 102779 2945662.32021 1099INE449C01025
06-AUG-
ANGELBRKG EQ 1323 1331.2 1275 1294.4 1298 1319.65 169373 220604007.52021 12391INE732I01013
06-AUG-
ANIKINDS EQ 20.65 20.7 20.2 20.55 20.7 20.9 16669 342086.452021 106INE087B01017
06-AUG-
ANKITMETAL BE 1.95 2 1.95 1.95 1.95 2.05 16954 33259.82021 29INE106I01010
06-AUG-
ANMOL EQ 165.8 165.8 149.25 154.15 150.5 162.15 28002 4409551.652021 574INE02AR01019
06-AUG-
ANSALAPI EQ 10.05 10.35 9.6 9.7 9.75 9.8 394244 3934753.352021 587INE436A01026
06-AUG-
ANSALHSG EQ 8.25 8.45 7.9 8 7.95 8.25 264117 2151705.852021 372INE880B01015
06-AUG-
ANUP EQ 1018 1023 1000 1006.9 1008.65 1010.35 20142 20386065.42021 2369INE294Z01018
06-AUG-
ANURAS EQ 714.7 745.3 709 712.4 710 711.85 575925 417972819.852021 16453INE930P01018
06-AUG-
APARINDS EQ 672 676.55 656.3 659.85 660 667.95 130845 86938935.62021 7645INE372A01015
06-AUG-
APCL EQ 498.7 522 495.65 506.55 507 496.45 88812 45350885.62021 4417INE071F01012
06-AUG-
APCOTEXIND EQ 346.1 360 344.55 349.35 349.1 343.35 106791 37731530.72021 4564INE116A01032
06-AUG-
APEX EQ 352.4 369 351.95 355 356.8 348.55 140058 50607744.52021 6374INE346W01013
06-AUG-
APLAPOLLO EQ 1717 1786 1717 1752.15 1745 1708.25 378399 664644533.32021 24186INE702C01027
06-AUG-
APLLTD EQ 785 791.35 780 783.05 785 783.45 261379 204959062.052021 13332INE901L01018
06-AUG-
APOLLO EQ 119 125.8 118.65 123.1 123.7 120.45 200942 24767484.052021 4608INE713T01010
06-AUG-
APOLLOHOSP EQ 4089.8 4178.05 4073.2 4088.05 4093 4073.75 717143 2954387171.052021 60210INE437A01024
06-AUG-
APOLLOPIPE EQ 1292.95 1374.9 1290 1324.9 1333 1288.95 172702 227023912.42021 4218INE126J01016
06-AUG-
APOLLOTYRE EQ 223.4 225.5 221.7 223.35 223.3 222.4 2720819 607601451.22021 20204INE438A01022
06-AUG-
APOLSINHOT EQ 728.6 769.7 726.95 757.6 760 734.25 3768 2849278.42021 259INE451F01024
06-AUG-
2021
APTECHT EQ 263.65 270.75 263.6 268 268.1 262.1 237397 63539087.45 5948INE266F01018
06-AUG-
ARCHIDPLY BE 34.85 34.85 33 33.7 33.6 34.45 29804 997923.92021 97INE877I01016
06-AUG-
ARCHIES BE 21.2 21.9 19.9 21.75 21.9 20.9 170719 3556472.852021 533INE731A01020
06-AUG-
ARENTERP EQ 17.65 17.65 16.35 16.35 16.35 16.85 2625 43944.32021 16INE610C01014
06-AUG-
ARIES EQ 170.3 175.7 167.8 173.55 174.75 171.05 87444 14989841.62021 2232INE298I01015
06-AUG-
ARIHANT EQ 27.05 28.5 25.9 27.65 28.5 27.2 9770 262596.92021 77INE413D01011
06-AUG-
ARIHANTCAP EQ 156.05 159.35 151 154.05 152.95 155.45 47788 7435236.652021 1222INE420B01028
06-AUG-
ARIHANTSUP EQ 119.95 123.5 110.9 122.9 123.5 113.7 329259 38829354.452021 2278INE643K01018
06-AUG-
ARMANFIN EQ 737.25 739.85 713.95 718.8 716.1 723.45 13499 9827705.052021 492INE109C01017
06-AUG-
AROGRANITE EQ 71 73.3 70.95 72.55 72.75 70.9 57996 4203126.32021 1234INE210C01013
06-AUG-
ARROWGREENEQ 159 162.6 151.55 153.55 153.5 153.1 5208 809416.552021 215INE570D01018
06-AUG-
ARSHIYA EQ 27.25 28.6 27.1 28 28 26.95 41767 1169584.32021 351INE968D01022
06-AUG-
ARSSINFRA EQ 31.45 31.45 29.8 30 29.8 29.4 10671 3233122021 170INE267I01010
06-AUG-
ARTEMISMED EQ 372 372 364.3 364.3 364.3 383.45 9874 3624694.552021 210INE025R01013
06-AUG-
ARVEE BE 106 109 106 106 106 105.5 40 43002021 5INE006Z01016
 06-AUG-
ARVIND EQ 102 104.5 100.65 101.8 101.9 105.85 1558669 159495391.62021 13145INE034A01011
06-AUG-
ARVINDFASN EQ 221.35 222.1 207 213.2 213 220.85 737097 158519527.72021 12286INE955V01021
06-AUG-
ARVSMART EQ 129.05 138.2 127.5 129.1 127.5 128.95 329580 43698318.12021 6548INE034S01021
06-AUG-
ASAHIINDIA EQ 353.2 367.3 352 362.3 365.95 353.2 170527 61841994.22021 10129INE439A01020
06-AUG-
ASAHISONG EQ 365 386.45 353.55 375.9 379 373.7 113942 41957687.752021 4330INE228I01012
06-AUG-
ASAL BE 63.9 65.5 61.8 64 64 63.9 7764 491615.752021 111INE900C01027
06-AUG-
ASALCBR EQ 434 479.8 434 460.5 460 437.35 160528 74121877.052021 8707INE073G01016
06-AUG-
ASHAPURMIN BE 140.95 143.4 137 137.95 137 140.25 54007 7508270.62021 353INE348A01023
06-AUG-
ASHIANA EQ 165.5 175 165.5 170.65 169.2 166.95 120728 20756739.452021 3256INE365D01021
06-AUG-
ASHIMASYN EQ 19.75 20.1 19.25 19.95 19.8 19.25 95791 1902555.12021 284INE440A01010
06-AUG-
ASHOKA EQ 102.5 103.7 102.35 103 103.35 102.6 632527 65115805.22021 5526INE442H01029
06-AUG-
ASHOKLEY EQ 134.95 136.45 132.7 134.15 134.45 134.35 11850464 1590158908.352021 63048INE208A01029
06-AUG-
ASIANHOTNR EQ 88.7 91.4 87.45 90 90.25 87.05 12884 1155668.452021 341INE363A01022
06-AUG-
ASIANPAINT EQ 2995 30012961.45 2966.45 2971 2988.4 744159 2214482965.152021 61481INE021A01026
06-AUG-
ASIANTILES EQ 180.4 184.9 179.6 182.1 180.75 179.3 480926 87394400.952021 7399INE022I01019
06-AUG-
ASLIND SM 21.45 21.45 21.45 21.45 21.45 22.5 4000 858002021 1INE617I01024
06-AUG-
ASPINWALL EQ 221.9 221.9 210.25 214.35 214.8 217.55 17135 3687677.62021 788INE991I01015
06-AUG-
ASTEC EQ 1340 1353.85 1328.4 1344.9 1345.25 1345.8 24315 32584247.82021 2248INE563J01010
06-AUG-
ASTERDM EQ 160.9 168.4 160.2 165.45 165.1 161 1144196 1897118302021 13184INE914M01019
06-AUG-
ASTRAL EQ 2219 2268.05 2160 2245.25 2248.2 2190.1 438370 977321145.152021 35916INE006I01046
06-AUG-
ASTRAMICRO EQ 170.75 175.5 170.2 174.3 173.25 170.55 354036 61409241.752021 4257INE386C01029
06-AUG-
ASTRAZEN EQ 3471 3499.5 3401 3405.05 3408 3464.8 25266 86979523.852021 4730INE203A01020
06-AUG-
ASTRON EQ 58.5 60.65 57.1 57.8 57.55 58.45 261190 15334835.952021 3049INE646X01014
06-AUG-
ATALREAL SM 96.9 96.9 95 95 95 95 27200 26179202021 14INE0ALR01011
06-AUG-
2021
ATFL EQ 1010.05 1028.91001.15 1003.4 1004 1005 8377 8456773.7 1065INE209A01019
06-AUG-
ATGL BE 886 935 886 924.95 925.5 906.65 186848 171669928.22021 17267INE399L01023
06-AUG-
ATLANTA BE 12.8 13.4 12.3 13.4 13.4 12.8 32605 421727.952021 161INE285H01022
06-AUG-
ATUL EQ 9090 91059038.95 9086.8 9098 9100 28933 262876159.352021 1595INE100A01010
06-AUG-
ATULAUTO EQ 212.45 222.5 211.1 217.6 217.65 210.2 289608 62614073.852021 9035INE951D01028
06-AUG-
AUBANK EQ 1239.95 12841211.35 1248.8 1246.3 1240.1 4125719 5180365849.92021 108168INE949L01017
06-AUG-
AURDIS SM 40 43.9 40 43.9 43.9 41.85 52000 21629002021 16INE448V01019
06-AUG-
AURIONPRO BE 211.95 211.95 203.1 204.3 204.95 208 32508 6669959.452021 363INE132H01018
06-AUG-
AUROPHARMA EQ 912.6 912.6 899.5 901.3 900.6 908.1 757692 684846299.82021 23434INE406A01037
06-AUG-
AUSOMENT BE 85.25 89 85.2 86.4 86.9 88 8339 718739.62021 126INE218C01016
06-AUG-
AUTOAXLES EQ 1489.1 1525 1480 1493.45 1490.1 1467.05 79502 1194556792021 7210INE449A01011
06-AUG-
AUTOIND EQ 65.25 65.25 65.25 65.25 65.25 68.65 20283 1323465.752021 123INE718H01014
06-AUG-
AVADHSUGAR EQ 465 477.5 452 456.15 455.9 456 171531 79711614.552021 5331INE349W01017
06-AUG-
AVANTIFEED EQ 633 637.6 625 627.7 626 632.95 127636 80558759.52021 4802INE871C01038
06-AUG-
AVROIND SM 83.95 83.95 83.95 83.95 83.95 81.3 2000 1679002021 1INE652Z01017
06-AUG-
AVTNPL EQ 73.55 76.45 70.85 71.4 71.75 73.55 453758 33421317.852021 6344INE488D01021
06-AUG-
AWHCL EQ 342 348.65 338.85 342.9 345 339.3 59176 20367690.352021 2833INE01BK01022
06-AUG-
AXISBANK EQ 747 757.65 738.8 740.85 743.1 749.3 6522599 4866716833.552021 114970INE238A01034
06-AUG-
AXISBNKETF EQ 361.5 361.5 356.18 359.2 357.43 359.41 783 280898.922021 43INF846K01X63
06-AUG-
AXISBPSETF EQ 10.22 10.22 10.2 10.2 10.22 10.21 103624 1059016.242021 118INF846K01Z04
 06-AUG-
AXISCADES EQ 90.5 93 88.3 89.55 89.55 88.6 60370 5482145.952021 788INE555B01013
06-AUG-
AXISGOLD EQ 41.11 41.49 41.11 41.29 41.3 41.53 112658 4650659.322021 2349INF846K01W80
06-AUG-
AXISHCETF EQ 88 91 88 89.73 90.5 88.15 20493 1831070.222021 225INF846K01Z12
06-AUG-
AXISNIFTY EQ 169 170.21 169 169.56 169.62 169.78 5113 867462.232021 196INF846K01W98
06-AUG-
AXISTECETF EQ 307.5 317 306.01 314.8 316 310 18841 5853136.242021 77INF846K01Y96
06-AUG-
AYMSYNTEX EQ 85.9 92.3 84.25 89.65 90.95 83.95 192067 17072071.052021 2718INE193B01039
06-AUG-
BAFNAPH EQ 154.45 154.5 147.05 148.6 149.8 152 5959 898568.72021 366INE878I01022
06-AUG-
BAGFILMS EQ 3.75 4 3.65 3.7 3.7 3.75 262251 991545.42021 282INE116D01028
06-AUG-
BAJAJ-AUTO EQ 3833 3872.353797.25 3847.85 3850.05 3818.75 504011 1932858360.42021 46250INE917I01010
06-AUG-
BAJAJCON EQ 270 270.85 266.7 268.85 268.8 272.45 558834 150282427.42021 15539INE933K01021
06-AUG-
BAJAJELEC EQ 1138 1163.351130.45 1134.65 1135 1134.2 32703 37404758.72021 4113INE193E01025
06-AUG-
BAJAJFINSV EQ 14070 14108.7 1397514005.65 14003.7 13994.9 137473 1929344892.22021 23235INE918I01018
06-AUG-
BAJAJHIND BE 16.85 16.85 16.45 16.85 16.85 16.05 2884887 48534610.42021 6651INE306A01021
06-AUG-
BAJAJHLDNG EQ 3995.9 4015.9 3954.1 4000.7 4000 3953.15 54754 218899509.952021 3623INE118A01012
06-AUG-
BAJFINANCE EQ 6285 6299.5 6211 6224.3 6225 6248.25 729789 4558199573.852021 52838INE296A01024
06-AUG-
BALAJITELE EQ 66.3 67.7 66.3 66.95 67 66.6 201554 13528880.652021 1849INE794B01026
06-AUG-
BALAMINES EQ 3415 3468.3 3412 3440.2 3442 3412.35 55065 189496792.452021 6353INE050E01027
06-AUG-
BALAXI EQ 564.35 578 560.05 567.7 572 564.35 2406 1376116.52021 233INE618N01014
06-AUG-
BALKRISIND EQ 2510 2510 2441.8 2449.2 2460.5 2497.25 279241 689025473.252021 19527INE787D01026
06-AUG-
2021
BALLARPUR BZ 1.4 1.4 1.4 1.4 1.4 1.45 912555 1277577 618INE294A01037
06-AUG-
BALMLAWRIE EQ 136.75 138.6 136.05 136.9 137.15 136.8 271189 37212934.52021 4473INE164A01016
06-AUG-
BALPHARMA EQ 101.45 103.8 94.85 97.45 97.7 101.05 136928 13373883.652021 1999INE083D01012
06-AUG-
BALRAMCHIN EQ 359 359.45 348.1 355.75 356.5 353.8 845655 300378125.82021 14909INE119A01028
06-AUG-
BANARBEADS EQ 83 83 78.2 79.55 79.9 80.25 23412 1895262.452021 431INE655B01011
06-AUG-
BANARISUG EQ 1918.9 19991909.05 1984.85 1985.3 1903.55 12203 24066917.22021 1345INE459A01010
06-AUG-
BANCOINDIA EQ 167.15 168 164.3 164.95 165.3 167.15 134846 22403152.42021 4809INE213C01025
06-AUG-
BANDHANBNK EQ 307.2 308 300 303.85 303.65 308.2 7075453 2145800381.72021 95791INE545U01014
06-AUG-
BANG BE 37.1 39.15 37.05 38.1 38 38.6 4737 178303.32021 75INE863I01016
06-AUG-
BANKA EQ 67.95 80.6 67 72.45 72 67.2 118742 8913841.052021 2527INE862Y01015
06-AUG-
BANKBARODA EQ 82.35 84.6 82.15 83.4 83.5 82.45 48295324 4029181840.72021 83245INE028A01039
06-AUG-
BANKBEES EQ 363 363.6 360.24 361.25 361.75 361.08 833554 302296388.532021 7404INF204KB15I9
06-AUG-
BANKINDIA EQ 71.2 71.9 69.8 70.9 70.85 70.85 3527252 250209761.452021 13096INE084A01016
06-AUG-
BANSWRAS EQ 238.95 239 224 234.2 235 234.7 23142 5341797.52021 526INE629D01012
06-AUG-
BARBEQUE EQ 1038.15 12171035.35 1163.2 1160 1026.3 1392867 16242158522021 80159INE382M01027
06-AUG-
BARTRONICS BZ 3.55 3.55 3.35 3.5 3.45 3.4 15783 55332.552021 59INE855F01034
06-AUG-
BASF EQ 2875 3437.75 2871.6 3375.8 3413 2864.95 1044584 3408491610.52021 84140INE373A01013
06-AUG-
BASML EQ 95.95 97.5 94 97.05 96.8 95.2 50943 4870612.452021 699INE186H01022
06-AUG-
BATAINDIA EQ 1654.2 1695 1650 1671.4 1673.25 1651.2 393655 658936354.252021 17506INE176A01028
06-AUG-
BAYERCROP EQ 5940 5957.95 5748.7 5802.5 5810 5890 19997 116686688.952021 5409INE462A01022
06-AUG-
BBL EQ 1409 1422 1385.1 1392.6 1390.15 1396.7 13906 19451065.352021 1864INE464A01028
06-AUG-
BBTC EQ 1217 1236 1203 1207.3 1206.5 1214.8 51700 62903061.352021 5378INE050A01025
06-AUG-
BBTCL SM 95.1 99.3 94.9 99.25 99.3 94.9 21000 20340002021 7INE01EE01011
06-AUG-
BCG BE 39.05 40.25 39 39 39 41.05 2983159 116517777.052021 6451INE425B01027
06-AUG-
BCLIND EQ 251.05 255.45 245.65 249.45 248.5 248.3 128897 32250262.22021 7680INE412G01016
 06-AUG-
BCONCEPTS SM 29 29.95 29 29.95 29.95 28.55 21000 6214502021 7INE977Y01011
06-AUG-
BCP EQ 3.95 4 3.8 3.95 4 3.9 247885 971041.72021 293INE905P01028
06-AUG-
BDL EQ 398.95 408.95 396 398.3 398.15 398.75 231022 93382336.72021 7193INE171Z01018
06-AUG-
BEARDSELL EQ 16.05 16.05 16.05 16.05 16.05 16.85 3906 62691.32021 24INE520H01022
06-AUG-
BECTORFOOD EQ 430.9 430.9 423.55 425 425.05 429.3 139998 59661079.652021 7453INE495P01012
06-AUG-
BEDMUTHA BE 40.7 41.55 39.3 39.85 40.25 39.6 28925 1167023.052021 169INE844K01012
06-AUG-
BEL EQ 176.9 179.8 175 175.4 175.6 176.6 7937865 1406311512.452021 57149INE263A01024
06-AUG-
BEML EQ 1340.2 1373.7 1325.1 1342.65 1340 1340.2 669744 903095531.82021 29670INE258A01016
06-AUG-
BEPL EQ 203.2 204.85 200.35 201.6 201 202.4 944141 190830270.652021 11105INE922A01025
06-AUG-
BERGEPAINT EQ 838 846.1 817.65 827.8 822 838.2 1925089 1601214407.12021 49288INE463A01038
06-AUG-
BESTAGRO EQ 571 587.6 537.15 574.4 570 562.1 37316 20866981.952021 1370INE052T01013
06-AUG-
BETA SM 366 368.5 360 360 360.05 354.95 4000 14517202021 5INE351Y01019
06-AUG-
BFINVEST EQ 386.9 390.7 385.4 387.3 388 385.1 14674 5693127.32021 966INE878K01010
06-AUG-
BFUTILITIE EQ 474.8 480 469 472.6 473.8 473.2 129576 613539322021 4389INE243D01012
06-AUG-
2021
BGRENERGY EQ 59.7 61.9 59.55 60.35 60.3 59.7 84602 5148533.9 1332INE661I01014
06-AUG-
BHAGERIA EQ 254.95 259 250.85 251.4 251.05 254.75 52337 13353743.052021 2157INE354C01027
06-AUG-
BHAGYANGR EQ 49.5 49.9 48.4 49.15 49.5 48.65 56836 2798051.252021 729INE458B01036
06-AUG-
BHAGYAPROP EQ 31.5 32 31 31.1 31 31.5 66263 2090555.752021 396INE363W01018
06-AUG-
BHANDARI EQ 3.3 3.35 3.15 3.3 3.35 3.2 234924 771507.82021 329INE474E01029
06-AUG-
BHARATFORG EQ 782.6 805.55 776.85 779.6 780 781.2 1514625 1189193445.62021 36127INE465A01025
06-AUG-
BHARATGEAR EQ 130.5 135.45 130.5 131.2 131.5 130.5 109610 14589074.552021 3600INE561C01019
06-AUG-
BHARATRAS EQ 13366.3 1351013157.713326.3513255.05 13296.65 1669 22287667.952021 907INE838B01013
06-AUG-
BHARATWIRE BE 79.5 82 79 81.3 81 80.1 145191 11546494.552021 100INE316L01019
06-AUG-
BHARTIARTL EQ 594.5 616.95 588.5 607.9 607.55 598.7 28520160 17331650760.82021 282390INE397D01024
06-AUG-
BHEL EQ 56.9 58.85 56.6 57.55 57.5 57.25 30135489 1743019766.152021 62117INE257A01026
06-AUG-
BIGBLOC EQ 115.95 115.95 113 113.85 115 113.5 29515 3368910.52021 235INE412U01017
06-AUG-
BIL EQ 246.6 246.6 222.5 229.75 227.25 231.65 6182 1439331.82021 249INE828A01016
06-AUG-
BINDALAGRO EQ 27.85 28.2 27.7 27.9 28 27.5 132690 3702590.62021 836INE143A01010
06-AUG-
BIOCON EQ 384.2 386.9 382.85 383.6 383.7 384.15 945840 363720353.352021 15365INE376G01013
06-AUG-
BIOFILCHEM EQ 73 73 69 69.4 69.8 72 75800 5309140.752021 1045INE829A01014
06-AUG-
BIRET RR 272.5 275 270 274.27 273.05 272.15 319400 871064842021 986INE0FDU25010
06-AUG-
BIRLACABLE BE 99 100.85 97.7 98.45 98.55 100.05 35730 3532956.72021 567INE800A01015
06-AUG-
BIRLACORPN EQ 1339 1389.95 1339 1377.55 1371.65 1382.25 232833 320036262.92021 14785INE340A01012
06-AUG-
BIRLAMONEY EQ 68.2 74.55 67.8 73.2 73.5 67.8 726399 53069668.42021 6135INE865C01022
06-AUG-
BIRLATYRE EQ 27.4 27.4 26.85 27 26.95 26.65 224409 6069801.72021 1477INE0AEJ01013
06-AUG-
BKMINDST BE 1.65 1.65 1.55 1.65 1.65 1.6 358176 589947.62021 210INE831Q01016
06-AUG-
BLBLIMITED EQ 12.5 12.5 12.5 12.5 12.5 13.15 11689 146112.52021 55INE791A01024
06-AUG-
BLISSGVS EQ 115 124.75 115 120 119.85 115.25 2340531 2839509112021 19631INE416D01022
06-AUG-
BLKASHYAP EQ 29.2 29.5 27.7 28.05 27.75 28.8 476881 13543410.92021 1148INE350H01032
06-AUG-
BLS EQ 152.35 158.5 150.6 152 150.95 152.75 418223 64394555.952021 5639INE153T01027
06-AUG-
BLUEDART EQ 5584 5588.45 5503 5547.35 5550 5539.5 18470 102547494.42021 2734INE233B01017
06-AUG-
BLUESTARCO EQ 864 872 840 847.75 852 858.25 116709 100664259.92021 7235INE472A01039
06-AUG-
BODALCHEM EQ 117 119.6 117 117.35 117.35 118.05 719554 85068753.052021 11103INE338D01028
06-AUG-
BOHRA SM 3.75 3.75 3.75 3.75 3.75 3.85 2000 75002021 1INE802W01015
 06-AUG-
BOMDYEING EQ 101.7 103.5 101.1 101.95 101.45 101.9 3111188 318042669.62021 15316INE032A01023
06-AUG-
BOROLTD EQ 225 225.7 219 220.55 220 221.8 135012 29906842.62021 4374INE02PY01013
06-AUG-
BORORENEW BE 327 333.55 318 333.55 333.55 317.7 471295 155830665.32021 6898INE666D01022
06-AUG-
BOSCHLTD EQ 14876 1503514841.9 14901.3 14900 14876.8 39646 592015757.952021 10615INE323A01026
06-AUG-
BPCL EQ 454 463 454 455.6 456.3 453.5 4059302 1860232309.42021 55500INE029A01011
06-AUG-
BPL EQ 39.25 39.25 37.75 37.9 37.8 38.75 240338 9138401.72021 1448INE110A01019
06-AUG-
BRFL BE 7.4 7.9 7.4 7.45 7.55 7.75 685080 5118107.32021 1124INE589G01011
06-AUG-
BRIGADE EQ 328 344.1 324.05 334.5 333.9 336.8 304726 102238564.952021 8335INE791I01019
06-AUG-
BRIGHT SM 5.9 5.95 5.45 5.45 5.45 5.7 504000 27843002021 118INE684Z01010
06-AUG-
2021
BRITANNIA EQ 3611.15 3620 3590.1 3604 3606 3611.15 258380 930554753.3 28013INE216A01030
06-AUG-
BRITANNIA N2 32.67 35.9 32.67 33.49 33.42 32.75 100628 3408272.92021 332INE216A07052
06-AUG-
BRITANNIA N3 29.4 30.15 29.4 29.48 29.57 29.4 1264990 372861212021 649INE216A08027
06-AUG-
BRNL EQ 35.35 36.6 35.25 35.75 35.5 36 33420 1194262.952021 369INE727S01012
06-AUG-
BROOKS EQ 112.8 116.6 106.35 110.35 110.25 107.8 300610 33845268.62021 4530INE650L01011
06-AUG-
BSE EQ 1234.5 1241.55 1214.5 1217.55 1220.3 1229.85 231176 283420658.52021 14842INE118H01025
06-AUG-
BSHSL BE 320.1 342 320.1 336.1 335 326.6 2164 721169.42021 78INE032Z01012
06-AUG-
BSL EQ 69.25 69.25 66 66.95 67.25 67.85 53193 3570508.952021 940INE594B01012
06-AUG-
BSLGOLDETF EQ 4375 4375 4326 4351 4340 4382.9 289 1259039.52021 88INF209K01HT2
06-AUG-
BSLNIFTY EQ 181.79 183.9 177.95 179.81 179.72 180.27 1934 348171.192021 48INF209K01IR4
06-AUG-
BSOFT EQ 403 404.15 398.65 402.35 402.5 402.15 1182473 474410566.552021 24484INE836A01035
06-AUG-
BTML SM 77 77 77 77 77 80 1200 924002021 1INE0EEJ01015
06-AUG-
BURGERKING EQ 182.1 186.7 176.75 177.7 178.45 183.25 3753869 6804764482021 29659INE07T201019
06-AUG-
BURNPUR BE 2.85 2.85 2.75 2.75 2.75 2.85 42153 116922.352021 92INE817H01014
06-AUG-
BUTTERFLY BE 799.5 808 760 796.2 800 790.15 64141 50702930.62021 1312INE295F01017
06-AUG-
BVCL BE 28.65 28.65 28.5 28.65 28.65 27.3 57252 1640269.652021 101INE139I01011
06-AUG-
BYKE EQ 30.6 30.6 29 29.55 29.45 29.35 33924 1011730.852021 244INE319B01014
06-AUG-
CADILAHC EQ 584 592 582.75 585.8 585.9 584.6 1268081 743559819.852021 22380INE010B01027
06-AUG-
CALSOFT BE 18.9 18.9 18.9 18.9 18.9 18 21485 406066.52021 55INE526B01014
06-AUG-
CAMLINFINE EQ 179.7 185 179.7 182.25 181.15 179.7 526718 96227482.652021 9806INE052I01032
06-AUG-
CAMS EQ 3380 3391 3275 3282.55 3279 3402.75 209038 691217436.152021 26176INE596I01012
06-AUG-
CANBK EQ 156.5 158.8 155.55 157.35 157.2 156.35 9687936 1524517409.652021 42998INE476A01014
06-AUG-
CANDC BZ 3.55 3.7 3.55 3.7 3.7 3.55 10929 40242.352021 20INE874H01015
06-AUG-
CANFINHOME EQ 571 571.5 550.5 554.35 556.5 569.7 494479 276148612.22021 12445INE477A01020
06-AUG-
CANTABIL EQ 397.45 407.25 396.25 398.95 396.3 394.85 21434 8597964.92021 949INE068L01016
06-AUG-
CAPACITE EQ 227 239.45 226.6 234.4 235 226.25 546534 127597330.52021 17089INE264T01014
06-AUG-
CAPLIPOINT EQ 913 918.65 888.85 893.95 893.05 913.6 313171 282498346.22021 15339INE475E01026
06-AUG-
CAPTRUST EQ 100.6 102.95 98.75 99.75 100.65 100.65 13539 1362446.052021 271INE707C01018
06-AUG-
CARBORUNIV EQ 687 695.95 683 684.7 684.9 685.55 99159 68349631.72021 7343INE120A01034
06-AUG-
CAREERP EQ 167.8 173.25 161.3 162.95 162.75 165.95 125492 21020276.62021 3702INE521J01018
06-AUG-
CARERATING EQ 714 719 703.7 708 709 710.95 131266 93195134.32021 5721INE752H01013
06-AUG-
CASTROLIND EQ 139.9 141.7 139.7 141 141.6 139.85 782276 109905059.42021 10094INE172A01027
06-AUG-
CCHHL BE 6.8 7.4 6.8 7.05 7.05 7.15 180147 1250118.852021 351INE652F01027
06-AUG-
CCL EQ 403.5 429.85 400.05 421.75 421.3 403.65 1308742 549988191.652021 33692INE421D01022
06-AUG-
CDSL BE 1312.5 1355 1312.5 1336.7 1342 1347.3 152148 204029867.252021 11098INE736A01011
 06-AUG-
CEATLTD EQ 1345 1354 1337 1342.35 1342 1349.95 85912 115759426.252021 10362INE482A01020
06-AUG-
CEBBCO BE 34.6 35.95 33.8 34.75 34.5 35.35 67081 2345974.92021 241INE209L01016
06-AUG-
CELEBRITY EQ 12.7 13.35 12.7 12.7 12.7 13.35 294451 3747206.52021 510INE185H01016
06-AUG-
CENTENKA EQ 473.95 488.7 470.45 486.2 486 474.2 83570 40283477.152021 3247INE485A01015
06-AUG-
CENTEXT EQ 9.65 11.15 9.6 11 11.05 9.35 4353170 46305507.152021 5313INE281A01026
06-AUG-
CENTRALBK EQ 22.05 22.7 21.8 21.9 21.9 21.9 7479579 165523916.62021 17677INE483A01010
06-AUG-
CENTRUM EQ 46.65 48 46.65 47.1 47.3 46.75 1549140 733259352021 4648INE660C01027
06-AUG-
CENTUM EQ 519.9 526.1 507 509.6 510 513.85 10837 5606767.152021 879INE320B01020
06-AUG-
CENTURYPLY EQ 420 425 410 417.25 419.1 420.7 403018 167169690.052021 9210INE348B01021
06-AUG-
CENTURYTEX EQ 762.5 803.15 761.65 792.45 796.1 763.8 645766 505180508.12021 18858INE055A01016
06-AUG-
CERA EQ 4640 4681.24554.85 4636.4 4654.2 4615.55 15765 72873676.752021 3102INE739E01017
06-AUG-
CEREBRAINT EQ 59.55 62.45 59.15 60.4 61 59.75 813834 49462197.652021 7378INE345B01019
06-AUG-
CESC EQ 772.9 787.75 768.2 770.55 772.95 770.65 697019 542051631.952021 18240INE486A01013
06-AUG-
CGCL EQ 531.25 531.3 521.1 523.05 524.3 527.7 26480 13893318.82021 4983INE180C01026
06-AUG-
CGPOWER BE 86 87 83.2 85.8 85.5 86 2167025 184528419.22021 4581INE067A01029
06-AUG-
CHALET EQ 169 172.4 167.1 168.25 168.4 169.1 133889 22720416.82021 3820INE427F01016
06-AUG-
CHAMBLFERT EQ 321.6 335 316.4 319.45 318.4 319.8 4009094 1315326175.052021 57311INE085A01013
06-AUG-
CHEMBOND EQ 243.2 251.7 243.2 249.3 250.2 245.2 35479 8811650.952021 1641INE995D01025
06-AUG-
CHEMCON EQ 520.2 534.7 520.2 527.75 528 518.75 374472 1979634672021 11180INE03YM01018
06-AUG-
CHEMFAB EQ 167.45 168.5 162.65 166.25 166 163.5 14968 2480434.852021 384INE783X01023
06-AUG-
CHENNPETRO EQ 112.55 114.85 111.5 112.1 112 112.6 395431 44793935.452021 6916INE178A01016
06-AUG-
CHOLAFIN EQ 536 539.5 522.6 528.8 522.65 539.65 1977456 1050864809.052021 44831INE121A01024
06-AUG-
CHOLAHLDNG EQ 679.9 679.9 660 666.2 660 670.6 72621 487798642021 2342INE149A01033
06-AUG-
CIGNITITEC EQ 557 569.4 550.85 553.35 554.1 558.45 54854 30761945.052021 2576INE675C01017
06-AUG-
CINELINE EQ 95.5 104.25 95.1 100.65 100 94.9 2666251 2662977472021 21668INE704H01022
06-AUG-
CINEVISTA BE 15.55 15.55 14.3 14.65 14.95 14.95 20879 305082.052021 75INE039B01026
06-AUG-
CIPLA EQ 939 939 909 911.3 912.05 945.4 9727673 8938116033.552021 216961INE059A01026
06-AUG-
CLEAN EQ 1640 1679 1623 1656.95 1656.3 1637.4 312272 516485050.12021 16675INE227W01023
06-AUG-
CLEDUCATE EQ 132.15 143.95 132.15 135.5 134.1 137.1 64294 9015325.82021 767INE201M01011
06-AUG-
CLNINDIA EQ 588.4 596.6 588.4 590.45 589.2 588.4 28256 167318292021 1983INE492A01029
06-AUG-
CLSEL EQ 144 148 142 145.35 147.9 143.15 102325 14886137.92021 2537INE419D01026
06-AUG-
CMICABLES EQ 51.4 60.75 50 58.75 60.75 50.65 742637 41840419.352021 7111INE981B01011
06-AUG-
COALINDIA EQ 145.6 148.45 145.25 146.1 146.55 145.45 10812438 1584871741.92021 58598INE522F01014
06-AUG-
COCHINSHIP EQ 372 377.65 369 372.5 372 369.8 295811 110438378.12021 6269INE704P01017
06-AUG-
COFFEEDAY EQ 34.85 35.9 34.7 35.3 35.35 35.5 660465 23241547.652021 3762INE335K01011
06-AUG-
COFORGE EQ 4780 4840 4762 4789.65 4789.9 4768.5 403102 1937325767.052021 29939INE591G01017
06-AUG-
COLPAL EQ 1654 1655 1640 1643.2 1642 1654.25 373401 614841036.82021 19968INE259A01022
06-AUG-
COMPINFO EQ 30.65 33.4 30.45 32.6 32.6 30.65 1359034 44236725.62021 6764INE070C01037
06-AUG-
COMPUSOFT EQ 14.5 14.5 14 14.1 14.05 13.95 71692 1018433.852021 413INE453B01029
06-AUG-
CONCOR EQ 698.95 706.75 687.85 690.35 691.35 698.95 1580014 1102889713.92021 36657INE111A01025
06-AUG-
CONFIPET EQ 60.4 61.4 60.25 60.55 60.4 60.7 262094 15916605.352021 2988INE552D01024
06-AUG-
CONSOFINVT EQ 125.75 125.75 123 123.1 123 122.05 10042 1240144.92021 205INE025A01027
06-AUG-
CONTI SM 6.5 6.5 6 6 6 6.3 16665 104322.92021 5INE340Z01019
06-AUG-
CONTROLPR EQ 369.8 369.8 350.1 351.1 351.95 358.9 33425 11932945.452021 2383INE663B01015
 06-AUG-
CORALFINAC EQ 46.1 48.8 46.05 47 47.6 47.2 46228 2189049.12021 977INE558D01021
06-AUG-
CORDSCABLE EQ 60.8 63.15 60.1 62.2 62.95 59.75 66090 4089600.92021 1210INE792I01017
06-AUG-
COROMANDEL EQ 845.05 868 841.1 858.3 855.15 841.85 678138 582199597.352021 28536INE169A01031
06-AUG-
COSMOFILMS EQ 1424 1434.95 1390 1404.25 1407 1413.7 131957 185851544.42021 8372INE757A01017
06-AUG-
COUNCODOS EQ 2.8 3.25 2.8 3.1 3.15 3.05 205276 615925.62021 466INE695B01025
06-AUG-
COX&KINGS BZ 1.65 1.75 1.65 1.7 1.75 1.7 446699 743192.252021 274INE008I01026
06-AUG-
CPSEETF EQ 26.25 26.25 25.76 26.11 26.15 25.94 4968168 129713546.782021 15608INF457M01133
06-AUG-
CRAFTSMAN EQ 1957 2009.95 1957 1997.45 2001.25 1955.7 15742 31308934.452021 2638INE00LO01017
06-AUG-
CREATIVE BE 234.6 244.95 228 242.65 241.8 234.6 15068 3612602.42021 211INE985W01018
06-AUG-
CREATIVEYE EQ 3.55 3.55 3.4 3.4 3.4 3.55 1001 3553.42021 3INE230B01021
06-AUG-
CREDITACC EQ 656.8 665 645 646.65 650 656.8 53825 35184303.72021 5768INE741K01010
06-AUG-
CREST BE 121.3 123 120.1 120.5 120.5 120 1639 198295.352021 37INE559D01011
06-AUG-
CRISIL EQ 2811.05 2878 2785 2845.1 2841 2811.05 58285 165036314.52021 7645INE007A01025
06-AUG-
CROMPTON EQ 462 472 458 461.15 460.5 460.15 769211 356790190.42021 37353INE299U01018
06-AUG-
CSBBANK EQ 345 345.65 338.2 340.4 341 341.55 115381 39407293.22021 3355INE679A01013
06-AUG-
CTE EQ 76.65 76.65 76.65 76.65 76.65 80.65 6254 479369.12021 87INE627H01017
06-AUG-
CUB EQ 153.9 154.75 152.9 153.2 153.6 153.1 801838 123211407.52021 6552INE491A01021
06-AUG-
CUBEXTUB EQ 30.9 30.9 28.95 29.25 29.1 28.2 22132 650670.32021 244INE144D01012
06-AUG-
CUMMINSIND EQ 905.4 917.6 896.35 900.9 900.6 905.35 646165 585437111.22021 16314INE298A01020
06-AUG-
CUPID EQ 235.5 242.7 234 241.1 241 236.1 99469 23830860.92021 3022INE509F01011
06-AUG-
CYBERMEDIA BE 13 13 11.9 12.45 12.45 12.4 623 7657.152021 17INE278G01037
06-AUG-
CYBERTECH EQ 178 183.6 177.15 181.1 182.5 178.6 106460 19294478.32021 3010INE214A01019
06-AUG-
CYIENT EQ 962 974 955.05 967 966.9 959.35 91865 88744143.752021 13777INE136B01020
06-AUG-
DAAWAT EQ 73.9 74.35 72.7 72.85 73 73.65 847141 62239826.952021 7255INE818H01020
06-AUG-
DABUR EQ 590 596.55 584.1 585.2 585.8 589.55 2452586 1443425241.82021 46715INE016A01026
06-AUG-
DALBHARAT EQ 1940 1969.9 1889.4 1940.3 1969.9 1939.4 271277 520352818.152021 20454INE00R701025
06-AUG-
DALMIASUG EQ 465 471.95 449 451.95 453.75 452.95 156965 72081384.952021 7092INE495A01022
06-AUG-
DAMODARIND BE 49 51.5 47.55 49.95 50 49.7 21347 1076586.12021 111INE497D01022
06-AUG-
DANGEE EQ 185 187.35 181.5 182.05 185.95 185.2 13080 2416632.552021 807INE688Y01014
06-AUG-
DATAMATICS EQ 273.2 279.9 272.15 276 279 272.15 131773 36215027.42021 3084INE365B01017
06-AUG-
DBCORP EQ 91 91.95 90 91.55 91.4 90.5 163727 14955324.652021 2342INE950I01011
06-AUG-
DBL EQ 560 565 557.65 560 559.8 567.95 158633 89123417.82021 4097INE917M01012
06-AUG-
DBREALTY EQ 25.05 26.3 24.55 24.95 24.9 24.95 608615 15312731.052021 1588INE879I01012
06-AUG-
DBSTOCKBRO EQ 17.3 17.3 16.5 17.3 17.3 15.75 45862 789028.652021 357INE921B01025
06-AUG-
DCAL EQ 203.35 207.85 203.3 206.6 207 201.2 503251 103904837.52021 7779INE385W01011
06-AUG-
DCBBANK EQ 94.95 97.6 94.3 96.25 96.45 94.95 1311581 126538392.42021 9132INE503A01015
06-AUG-
DCM EQ 58.4 59.2 56.1 59.1 59.15 56.4 80410 4695131.62021 837INE498A01018
06-AUG-
DCMFINSERV BE 2.8 2.8 2.7 2.7 2.7 2.8 4925 13306.52021 18INE891B01012
06-AUG-
DCMNVL EQ 227.3 227.3 227.3 227.3 227.3 216.5 34273 7790252.92021 164INE08KP01019
06-AUG-
DCMSHRIRAM EQ 935.1 994.8 931.3 974 971.05 935.3 189482 182748473.32021 9802INE499A01024
06-AUG-
DCW EQ 36.95 38.3 36.8 37.5 37.5 36.65 1440194 54118785.42021 5922INE500A01029
06-AUG-
DECCANCE EQ 797 816.25 790.05 793.85 797 799.55 56919 45716224.152021 3874INE583C01021
06-AUG-
DEEPAKFERT BE 476 489 465 473.1 477.85 477.95 213008 102237139.42021 3510INE501A01019
06-AUG-
DEEPAKNTR EQ 2118.4 2152.5 2111 2120.45 2120 2108.05 1289881 2748552025.552021 51188INE288B01029
 06-AUG-
DEEPENR BE 47.8 48.8 46.75 47.1 47.3 47.85 17331 819764.652021 249INE677H01012
06-AUG-
DEEPINDS EQ 105.45 108 103 103.85 105 104.85 40678 4290293.72021 1687INE0FHS01016
06-AUG-
DELTACORP EQ 178 182.25 176.7 178.75 178.65 177.45 1262248 226191362.92021 12357INE124G01033
06-AUG-
DELTAMAGNT EQ 55.55 57.55 53.15 54.3 54.35 55.55 6871 376239.052021 112INE393A01011
06-AUG-
DEN EQ 51.55 52.25 51 51.35 51.3 51.45 713282 36744981.852021 4819INE947J01015
06-AUG-
DENORA EQ 353.65 374.5 345.85 353.5 353 405.75 307512 110045898.62021 12617INE244A01016
06-AUG-
DFMFOODS EQ 348.9 354.4 338.1 339.8 340 345.4 169188 58187046.82021 6850INE456C01020
06-AUG-
DGCONTENT BE 13.5 14.15 12.85 13.9 13.9 13.5 54090 738748.252021 55INE03JI01017
06-AUG-
DHAMPURSUG EQ 326 336 321.6 325.05 325.1 320.6 313856 103091848.452021 6281INE041A01016
06-AUG-
DHANBANK EQ 17 17.55 16.95 17.1 17.3 16.9 1822740 31441636.12021 3151INE680A01011
06-AUG-
DHANI EQ 197.05 214.15 197.05 202.8 204 207.45 1467046 300996126.952021 17126INE274G01010
06-AUG-
DHANILOANS N3 1007.9 1007.9 1007.9 1007.9 1007.9 1007.5 20 201582021 6INE614X07043
06-AUG-
DHANILOANS N4 1017 1017 1017 1017 1017 1025.01 100 1017002021 1INE614X07050
06-AUG-
DHANILOANS N5 1270 1270 1270 1270 1270 1255.2 173 2197102021 2INE614X07068
06-AUG-
DHANILOANS N8 1220.01 1220.011220.01 1220.01 1220.01 1211 161 196421.612021 6INE614X07092
06-AUG-
DHANILOANS ND 981 981 981 981 981 1006 7 68672021 1INE614X07167
06-AUG-
DHANILOANS NE 1199 1199 1199 1199 1199 1199 50 599502021 4INE614X07175
06-AUG-
DHANILOANS NG 927.9 931 927 927 927 1000 100 92793.12021 5INE614X07191
06-AUG-
DHANIPP E1 93.25 98.9 89.6 91.65 91.5 96.7 99741 9308162.32021 1065IN9274G01034
06-AUG-
DHANUKA EQ 926.3 938.95 920 922.55 923.95 933.15 32853 30491953.552021 3167INE435G01025
06-AUG-
DHARSUGAR BE 17.2 18.75 17.2 18.4 18.75 18.1 162651 2875802.352021 741INE988C01014
06-AUG-
DHUNINV EQ 602.6 640 602.6 628.2 630 614.7 7330 4571648.652021 332INE320L01011
06-AUG-
DIAMONDYD EQ 755 757 740.6 754.05 745 753.45 39819 29952544.552021 3502INE393P01035
06-AUG-
DIAPOWER BZ 0.7 0.8 0.7 0.8 0.8 0.75 12722 9126.42021 27INE989C01012
06-AUG-
DICIND EQ 519.95 521.5 495.1 513.5 513 507.75 16939 8659512.552021 1325INE303A01010
06-AUG-
DIGISPICE BE 69.7 76.4 69.7 74.4 75 72.8 211799 15729285.72021 1324INE927C01020
06-AUG-
DISHTV EQ 13.1 13.4 12.9 13.1 13.05 13.1 4262728 55792182.552021 10208INE836F01026
06-AUG-
DIVISLAB EQ 4950 4959 4884 4916 4924.3 4923.55 314260 1546011137.82021 32387INE361B01024
06-AUG-
DIXON EQ 4313.1 4334.2 4261 4285.25 4281 4312.1 78610 336721842.12021 13869INE935N01020
06-AUG-
DLF EQ 349.9 353.25 341 342.8 343.4 351.05 4741644 1649115625.452021 46188INE271C01023
06-AUG-
DLINKINDIA EQ 145.85 151.1 145.5 147.6 147.7 145.85 559010 82872170.652021 8735INE250K01012
06-AUG-
DMART EQ 3569 3593 3520 3529.2 3528 3564.15 128769 457037435.752021 15469INE192R01011
06-AUG-
DNAMEDIA EQ 2.35 2.55 2.25 2.5 2.55 2.35 273119 6648202021 335INE016M01021
06-AUG-
DODLA EQ 603.3 618.8 599.3 605.55 602.5 603.3 88141 537359522021 7100INE021O01019
06-AUG-
DOLAT EQ 122.5 126.7 119.1 120.25 120.7 121.25 1127131 137992491.252021 12716INE966A01022
06-AUG-
DOLLAR EQ 370.85 377.1 366.05 368.75 370 367.7 143877 533905222021 4763INE325C01035
06-AUG-
DONEAR EQ 58.55 61.9 58.05 60.05 60.55 57.05 211548 12653322.652021 2035INE668D01028
06-AUG-
DPABHUSHAN EQ 219.6 219.95 211 216.85 218.9 217.2 33519 7219969.32021 1431INE266Y01019
06-AUG-
DPSCLTD EQ 15.75 16.3 15.55 15.9 15.9 15.8 32185 511868.552021 247INE360C01024
06-AUG-
DPWIRES EQ 295 295.7 270.05 272.9 274 299.5 212495 59313582.152021 5614INE864X01013
06-AUG-
DRCSYSTEMS EQ 270.2 289 265.1 285.2 289 264.15 1308 370032.32021 57INE03RS01019
06-AUG-
DREDGECORP EQ 380 384.95 378.15 379 379.1 379 45540 17363180.752021 2011INE506A01018
06-AUG-
DRREDDY EQ 4798.4 4806.25 4756.3 4786.3 4769 4782.3 399637 1910351374.852021 38880INE089A01023
06-AUG-
DSML SM 17.3 17.45 16.3 16.85 17.25 16.8 144000 24228002021 16INE411Y01011
 06-AUG-
DSSL EQ 145 146 141.25 141.55 141.5 141.2 15530 2218411.352021 481INE417B01040
06-AUG-
DTIL EQ 347 368 345 350.45 351.9 346.65 19646 6895714.352021 1179INE341R01014
06-AUG-
DUCON BE 13.8 13.8 12.55 12.65 12.6 13.2 123010 1557031.252021 312INE741L01018
06-AUG-
DVL EQ 284.85 293.8 280.4 288.75 289 281.05 123084 35358975.052021 4104INE477B01010
06-AUG-
DWARKESH EQ 71 73.75 71 72 72 70.05 1600381 116015432.22021 8766INE366A01041
06-AUG-
DYNAMATECH EQ 1602.7 16511581.05 1632.4 1630.1 1602.7 10385 16886760.72021 1186INE221B01012
06-AUG-
DYNPRO EQ 581.45 596.4 579 582.45 588.2 581.45 36378 21325833.42021 2005INE256H01015
06-AUG-
EASEMYTRIP EQ 443.6 499 443.5 474.45 479.45 441.95 5720841 2720242040.92021 93366INE07O001018
06-AUG-
EASTSILK EQ 3.8 3.8 3.6 3.65 3.65 3.75 52262 193815.352021 96INE962C01027
06-AUG-
EASUNREYRL BZ 3.1 3.25 3 3.05 3.1 3.1 9958 31059.92021 21INE268C01029
06-AUG-
EBANK EQ 3720 3720 3720 3720 3720 3850 2 74402021 1INF754K01EL1
06-AUG-
EBBETF0423 EQ 1143.58 1145.51143.58 1145.48 1145.5 1144.09 4458 51047522021 64INF754K01KN4
06-AUG-
EBBETF0425 EQ 1054 1057 1052.6 1057 1057 1054.65 25546 26971670.522021 44INF754K01LD3
06-AUG-
EBBETF0430 EQ 1162.1 1165 1160.1 1163.25 1164 1162.08 11016 12800013.122021 99INF754K01KO2
06-AUG-
EBBETF0431 EQ 1045.2 1045.981043.05 1045.24 1045.53 1045.01 11911 12448741.992021 124INF754K01LE1
06-AUG-
EBIXFOREX EQ 629 650 616.95 627.7 628 612 8894 5664303.72021 528INE726L01019
06-AUG-
ECLERX BE 2134.2 2170 2070 2117.2 2147 2134.2 4364 9311739.32021 493INE738I01010
06-AUG-
ECLFINANCE NG 975 982 975 982 982 975 421 411932.852021 7INE804I075Y4
06-AUG-
ECLFINANCE NI 970 970 968 968 968 965 201 1947702021 5INE804I077Y0
06-AUG-
ECLFINANCE NJ 949 950 945.99 945.99 946 939.33 72 68146.72021 6INE804I078Y8
06-AUG-
ECLFINANCE NK 896.01 900 892.01 894.12 892.01 896.27 5173 4636776.762021 82INE804I079Y6
06-AUG-
ECLFINANCE NN 1267 1267 1267 1267 1267 1260 10 126702021 1INE804I076Z9
06-AUG-
ECLFINANCE NO 991 998 991 996 996 991 560 557767.12021 8INE804I077Z7
06-AUG-
ECLFINANCE NP 1020 1025 1020 1025 1025 1020 220 2250002021 6INE804I078Z5
06-AUG-
ECLFINANCE NQ 1062 1275 1062 1274.85 1275 1274.99 61 75637.212021 7INE804I079Z3
06-AUG-
ECLFINANCE NR 1014 1014 1006 1006 1006 1011.48 26 261642021 2INE804IA7014
06-AUG-
ECLFINANCE NS 1025 1030 1025 1030 1030 1020 55 565502021 4INE804IA7022
06-AUG-
EDELWEISS EQ 94.1 94.7 88.6 90.05 90.15 93.8 8014852 734381242.252021 40031INE532F01054
06-AUG-
EDUCOMP BZ 3.6 3.6 3.35 3.4 3.5 3.5 40352 1391952021 76INE216H01027
06-AUG-
EHFLNCD N6 933.01 933.01 918 930.5 930.5 933.01 325 301177.052021 6INE530L07228
06-AUG-
EICHERMOT EQ 2734.7 2759.35 2734.7 2747.35 2742 2732.15 799082 2196030582.252021 58461INE066A01021
06-AUG-
EIDPARRY EQ 417.4 429 414 415.2 415.4 417.25 264793 111550703.252021 7075INE126A01031
06-AUG-
EIHAHOTELS EQ 328.95 337.45 327 336.1 336.35 330.25 9118 3034358.52021 693INE276C01014
06-AUG-
EIHOTEL EQ 108.4 109.9 108.1 108.25 108.7 108.4 133804 14552565.32021 2061INE230A01023
06-AUG-
EIMCOELECO EQ 446.55 451.8 431 436.25 437.95 450.85 15074 6680438.952021 1367INE158B01016
06-AUG-
EKC BE 95.85 97.9 93.6 94.8 94.65 96.3 48857 4671934.72021 501INE184H01027
06-AUG-
ELECON EQ 153.55 154.8 143.3 145.15 145.4 152.85 1814360 270420013.952021 19002INE205B01023
06-AUG-
ELECTCAST EQ 38.85 39.6 38.1 38.3 38.7 38.8 494081 19212667.952021 1938INE086A01029
06-AUG-
ELECTHERM EQ 143.4 145.2 140 141.3 141.1 140.7 11616 1652931.752021 386INE822G01016
06-AUG-
ELGIEQUIP EQ 210 212.85 202.85 205 206.4 209.5 333316 69519681.752021 7662INE285A01027
06-AUG-
ELGIRUBCO EQ 42.25 42.25 40.45 40.9 40.9 40.8 61317 2520848.82021 673INE819L01012
06-AUG-
EMAMILTD EQ 578.2 578.2 564.05 566.05 564.9 575.1 267661 152115846.452021 13815INE548C01032
06-AUG-
EMAMIPAP EQ 195 208.95 186.4 198.1 196 195.8 990306 200589844.52021 14847INE830C01026
06-AUG-
EMAMIREAL EQ 78.1 80.7 76.6 77.45 77.6 79.05 48210 3784097.852021 721INE778K01012
 06-AUG-
EMBASSY RR 356.96 362 355.99 358.94 359 356.96 1640800 5893202582021 887INE041025011
06-AUG-
EMCO BZ 2.25 2.3 2.2 2.2 2.2 2.25 8375 18796.42021 23INE078A01026
06-AUG-
EMKAY EQ 121.6 134 120 126.9 127 118.8 873817 111840394.352021 18546INE296H01011
06-AUG-
EMMBI EQ 111.8 111.85 108.8 109.5 109.9 109.85 23437 2586234.92021 843INE753K01015
06-AUG-
ENDURANCE EQ 1750 1761.9 1741 1752.8 1755.1 1751.35 41413 72479716.152021 6346INE913H01037
06-AUG-
ENERGYDEV EQ 10.55 10.95 10.1 10.75 10.9 10.45 35027 376203.252021 212INE306C01019
06-AUG-
ENGINERSIN EQ 74.15 74.85 73.4 73.9 74 73.9 1339411 99288574.152021 6895INE510A01028
06-AUG-
ENIL EQ 209.2 212 205.1 206.15 205.1 208.45 76729 16017744.72021 2688INE265F01028
06-AUG-
EPL EQ 238.85 243.85 236.6 239.65 243 238.65 256618 61441362.952021 10998INE255A01020
06-AUG-
EQ30 EQ 386.01 394 386.01 392.96 394 391.93 175 68290.772021 87INF754K01EM9
06-AUG-
EQUITAS EQ 125.65 126.9 123.3 125 125.65 125 1616487 202064709.92021 6507INE988K01017
06-AUG-
EQUITASBNK EQ 62.5 62.5 61 61.2 61.3 62.05 551207 33931349.12021 6138INE063P01018
06-AUG-
ERFLNCDI N3 955 962 955 962 962 967.95 12 115022021 3INE528S07094
06-AUG-
ERFLNCDI N5 915 915 904.2 904.2 904.2 917.79 81 733412021 3INE528S07110
06-AUG-
ERIS EQ 750 760.85 745 746.95 753 747.9 64057 48209676.452021 5652INE406M01024
06-AUG-
EROSMEDIA EQ 22.15 22.75 20.9 21.3 21.35 22.1 1075629 23176311.452021 7631INE416L01017
06-AUG-
ESABINDIA EQ 1929.85 1946 1924.6 1934.55 1940 1925.75 3060 5907758.62021 539INE284A01012
06-AUG-
ESCORTS EQ 1224.55 1229.5 1188 1199.9 1197.95 1224.55 2075353 2490590319.92021 70427INE042A01014
06-AUG-
ESSARSHPNG EQ 10.5 11 10.05 10.7 11 10.3 56467 589659.152021 371INE122M01019
06-AUG-
ESTER EQ 156.75 163.4 156 157.05 157.95 155.9 587030 93941703.92021 9631INE778B01029
06-AUG-
EVEREADY EQ 378.55 397 378.55 389.2 387 383.65 521443 203214084.252021 8425INE128A01029
06-AUG-
EVERESTIND EQ 468.5 485.7 466 469.9 469.45 466.85 140137 66494213.12021 4787INE295A01018
06-AUG-
EXCEL BE 3.5 3.55 3.35 3.45 3.45 3.5 49518 170436.52021 136INE688J01015
06-AUG-
EXCELINDUS EQ 1189 1212.351182.15 1186.45 1188 1188.15 24268 29007941.052021 3108INE369A01029
06-AUG-
EXIDEIND EQ 172.8 173.4 171.6 171.95 172.15 171.75 3031599 522740754.32021 37526INE302A01020
06-AUG-
EXPLEOSOL BE 1140 1165 1125 1158.55 1160 1118.35 16661 19119968.82021 567INE201K01015
06-AUG-
FACT EQ 132.95 138 132.5 134.75 134.45 132.45 316189 42862485.82021 5481INE188A01015
06-AUG-
FAIRCHEMOR EQ 2131.9 21472030.05 2065.9 2067 2131 35390 73635069.72021 4132INE0DNW01011
06-AUG-
FCL EQ 115.85 118.65 115.2 116.4 116.05 115.9 983813 115082923.352021 9508INE045J01026
06-AUG-
FCONSUMER EQ 8.2 8.7 6.55 7.25 7.3 7.9 39642014 293188035.52021 26907INE220J01025
06-AUG-
FCSSOFT BE 1.95 2.1 1.9 2.1 2.1 2 7392149 15360528.252021 6825INE512B01022
06-AUG-
FDC EQ 360.45 368 357.8 359.9 360 357.8 145702 52472097.72021 5118INE258B01022
06-AUG-
FEDERALBNK EQ 86 87.4 85.8 87.15 87 85.95 16582952 1438005756.352021 33849INE171A01029
06-AUG-
FEL EQ 10.4 11.25 9.25 9.25 9.25 10.25 8421398 80934589.52021 7461INE623B01027
06-AUG-
FELDVR EQ 12.65 13 11.8 11.8 11.8 12.4 221922 2707300.92021 521IN9623B01058
06-AUG-
FIEMIND EQ 824.85 824.85 796 800.4 802 801.45 27864 22556368.752021 2778INE737H01014
06-AUG-
FILATEX EQ 105.25 105.65 103.3 104.15 104.3 105.15 645815 67591847.152021 5124INE816B01027
06-AUG-
FILDF2GP MF 0.89 1.02 0.88 1.02 1.02 0.97 1239 1092.632021 13INF090I01UG0
06-AUG-
FILDF2GPD MF 1.1 1.1 1.1 1.1 1.1 1.11 27 29.72021 2INF090I01UJ4
06-AUG-
FINCABLES EQ 510.2 514.95 505 506.55 507.9 511.5 78756 40119232.22021 4068INE235A01022
06-AUG-
FINEORG EQ 2975.1 3028.95 2958.2 2996 2999 2986.45 11016 33027700.052021 3037INE686Y01026
06-AUG-
FINPIPE EQ 172.75 174.8 172.15 174.1 174 173.85 341664 59433348.42021 8743INE183A01024
06-AUG-
FLEXITUFF EQ 20.15 21.7 19.9 20.75 20.6 20.9 16057 329545.852021 110INE060J01017
06-AUG-
FLFL EQ 70.05 73.45 60.75 60.75 60.75 67.5 1344042 846200042021 7117INE452O01016
 06-AUG-
FLUOROCHEM EQ 1701 1765.91692.65 1731 1750 1711.7 57971 100574425.052021 5172INE09N301011
06-AUG-
FMGOETZE EQ 302.5 305 300.8 302.25 302 302.4 44243 13384020.652021 1395INE529A01010
06-AUG-
FMNL EQ 12.5 13.1 11.9 11.9 11.9 12.5 324676 3963851.62021 659INE360L01017
06-AUG-
FOCUS SM 53.25 53.25 52.1 53.25 53.25 50.75 39000 20733002021 6INE593W01010
06-AUG-
FORCEMOT EQ 1485.95 1534.45 1483.1 1494.95 1500 1481.8 107570 161635448.62021 7619INE451A01017
06-AUG-
FORTIS EQ 244.4 247.95 242.6 245.15 246 243.3 1079261 264271217.42021 13961INE061F01013
06-AUG-
FOSECOIND EQ 1570.05 1596.45 1570 1574.3 1574 1576.95 1927 3042375.62021 280INE519A01011
06-AUG-
FRETAIL EQ 62.8 63.5 52.55 52.55 52.55 58.35 16437214 905831820.72021 57471INE752P01024
06-AUG-
FSC EQ 84.8 90.45 74.15 74.15 74.15 82.35 554837 43171709.452021 4480INE935Q01015
06-AUG-
FSL EQ 202 203.9 197 197.75 198 202 3503961 699950004.152021 32715INE684F01012
06-AUG-
GABRIEL EQ 136 144.95 133.5 141.5 141.45 135.8 2684106 378398109.72021 29476INE524A01029
06-AUG-
GAEL EQ 190.75 193.65 190.1 190.25 190.5 190.75 251071 48169595.82021 4158INE036B01030
06-AUG-
GAIL EQ 147 153.95 144.9 148.75 148.8 142.9 63512834 9565337024.12021 253390INE129A01019
06-AUG-
GAL EQ 2.45 2.65 2.45 2.55 2.6 2.6 319240 827333.452021 468INE482J01021
06-AUG-
GALAXYSURF EQ 3170 3203.45 3130.5 3145 3148.1 3170.3 13984 44263714.52021 3032INE600K01018
06-AUG-
GALLANTT EQ 80.5 86.4 80.1 84.9 83.75 80.95 284683 23862141.252021 4676INE297H01019
06-AUG-
GALLISPAT EQ 62.45 64.05 61.3 62.95 62 62.6 110497 6923762.352021 2761INE528K01029
06-AUG-
GAMMNINFRA BE 1.9 2 1.9 1.95 1.95 2 1454010 2821370.32021 990INE181G01025
06-AUG-
GANDHITUBE EQ 515 515.3 498 505.2 506 513.1 22618 11433740.22021 1815INE524B01027
06-AUG-
GANECOS EQ 527.9 540.75 521.1 530.75 526.6 529.6 25096 13366833.752021 2344INE845D01014
06-AUG-
GANESHHOUC EQ 117.95 117.95 114.4 115.05 114.45 114.7 35433 4110325.752021 347INE460C01014
06-AUG-
GANGAFORGE EQ 116.25 116.8 115.3 116.4 116.75 116.25 53873 6260088.72021 508INE691Z01015
06-AUG-
GANGESSECU EQ 88.05 92.65 88.05 90.05 90 88.4 21432 1928238.952021 363INE335W01016
06-AUG-
GARFIBRES EQ 3445.05 3469.353412.05 3451.4 3433.1 3464.55 9288 31987919.252021 3255INE276A01018
06-AUG-
GATI EQ 152.75 159.55 152.75 157.35 157.65 152.7 695787 108544346.552021 8414INE152B01027
06-AUG-
GAYAPROJ EQ 46.45 46.45 43.6 44.2 44.2 44.9 1362533 60766507.52021 5577INE336H01023
06-AUG-
GDL BE 278 287.9 275 280.55 281 280.65 30093 8442721.552021 796INE852F01015
06-AUG-
GEECEE EQ 161.05 164.95 156 157.2 158.5 161.2 29065 4637861.452021 981INE916G01016
06-AUG-
GEEKAYWIRE EQ 92.55 94.9 92.5 92.6 92.7 94.8 15259 1422047.452021 356INE669X01016
06-AUG-
GENCON EQ 46.7 47.95 45.55 47.8 47.9 46.75 41869 1962567.952021 353INE854S01022
06-AUG-
GENESYS EQ 152.35 152.95 143.35 146.35 145 150.6 31736 4679069.852021 425INE727B01026
06-AUG-
GENUSPAPER BE 11.05 11.45 11.05 11.2 11.2 11.5 89461 1004254.82021 284INE949P01018
06-AUG-
GENUSPOWEREQ 63.4 65.15 63.2 64.3 64.45 63.5 420204 27107327.62021 3534INE955D01029
06-AUG-
GEOJITFSL EQ 88.15 89.7 87 88 88.25 88.15 426716 377611592021 4604INE007B01023
06-AUG-
GEPIL EQ 319.8 327.6 318 324.9 325 317.75 122277 39667474.92021 4353INE878A01011
06-AUG-
GESHIP EQ 328.7 330 312.2 317.8 318 325.25 1428461 452728013.252021 14089INE017A01032
06-AUG-
GET&D EQ 139 139 134.5 135.15 136 136 527959 71425460.852021 4486INE200A01026
06-AUG-
GFLLIMITED EQ 70.3 73 70.3 71.05 71 70.05 63372 4536736.552021 1737INE538A01037
06-AUG-
GFSTEELS BE 3.25 3.25 3.25 3.25 3.25 3.4 1519 4936.752021 8INE534A01028
06-AUG-
GHCL EQ 368 394.75 364.65 380.75 381 364.65 613162 234973165.952021 15748INE539A01019
06-AUG-
GICHSGFIN EQ 192.1 192.75 182.95 184.45 185 191 760610 141863695.22021 12193INE289B01019
06-AUG-
GICRE EQ 171 173.9 170.1 171.3 172 171.1 475688 81645568.952021 15097INE481Y01014
06-AUG-
GILLANDERS BE 53.85 54 52.55 53.05 53.25 54.1 1417 74882.152021 18INE047B01011
06-AUG-
GILLETTE EQ 5861.05 59705861.05 5883.4 5870 5907.05 3002 17722058.52021 774INE322A01010
 06-AUG-
GINNIFILA EQ 34.25 36.5 34.1 35.65 35.8 34.3 121991 4342375.42021 1005INE424C01010
06-AUG-
GIPCL EQ 93.7 96.05 93.6 95.25 96.05 93.75 308360 29241000.152021 3408INE162A01010
06-AUG-
GKWLIMITED EQ 747.05 747.05 700.75 717.45 718 735.75 916 663528.22021 163INE528A01020
06-AUG-
GLAND EQ 4063 4069 3962 3990.25 4002 4052.6 184300 734937583.62021 18070INE068V01023
06-AUG-
GLAXO EQ 1673.25 1694.21639.65 1645.9 1650 1662.75 43042 71713451.82021 4687INE159A01016
06-AUG-
GLENMARK EQ 603.75 605.75 583 596.45 595 599 3406554 2031498159.552021 65383INE935A01035
06-AUG-
GLFL EQ 2.85 3.05 2.85 3.05 3.05 2.8 3162 9367.152021 18INE540A01017
06-AUG-
GLOBAL EQ 44.3 48.5 44 44.95 44 45.3 9697 444646.352021 320INE291W01011
06-AUG-
GLOBALVECT EQ 58 61.4 57.95 58.75 58.7 58.75 16377 981361.22021 269INE792H01019
06-AUG-
GLOBE BE 14.75 15.05 14 14.25 14.15 14.35 647524 9519516.252021 2865INE581X01021
06-AUG-
GLOBUSSPR BE 721 743.8 710 739.1 743.8 708.4 99658 72929575.852021 1924INE615I01010
06-AUG-
GLS EQ 750 799 738 748.5 746 720 20222318 15454330746.32021 518984INE03Q201024
06-AUG-
GMBREW EQ 590.4 597.7 552.05 558 561 567.15 147177 84600408.852021 10267INE075D01018
06-AUG-
GMDCLTD EQ 69 71.5 68.6 70.35 69.9 68.95 689258 48143871.352021 4941INE131A01031
06-AUG-
GMMPFAUDLR EQ 4699.9 4724.454625.05 4645.2 4665.95 4687.55 14838 69359320.12021 3444INE541A01023
06-AUG-
GMRINFRA EQ 28.65 29.15 28.5 28.85 28.9 28.8 13112940 377167081.252021 16997INE776C01039
06-AUG-
GNA EQ 753 777.8 738.45 744.5 748 750.3 390852 295232834.22021 18016INE934S01014
06-AUG-
GNFC EQ 370.9 374.9 364 364.5 365 369.8 573153 211017537.652021 14468INE113A01013
06-AUG-
GOACARBON EQ 470 471.75 452.2 455.95 455 463.7 149172 68917155.82021 4861INE426D01013
06-AUG-
GOCLCORP EQ 282.55 291 280.2 281.65 282 287.15 15699 4485990.252021 727INE077F01035
06-AUG-
GODFRYPHLP EQ 1058 1058 1035 1036.95 1040 1053.8 16676 17377537.352021 1854INE260B01028
06-AUG-
GODHA BE 37.85 40.2 36.7 39.8 39.8 38.6 10371 412570.852021 15INE925Y01010
06-AUG-
GODREJAGRO EQ 696.85 704 686.4 694.55 694 696.85 108566 75455253.752021 4965INE850D01014
06-AUG-
GODREJCP EQ 975.2 987.7 969.25 972.25 972.1 976 581029 567109378.42021 20530INE102D01028
06-AUG-
GODREJIND EQ 597 617.65 587 590.7 587 598.55 606565 365287855.452021 15367INE233A01035
06-AUG-
GODREJPROP EQ 1610 1626.11578.75 1582.6 1583 1604.7 473497 754519815.62021 21529INE484J01027
06-AUG-
GOENKA BZ 1.25 1.25 1.2 1.25 1.25 1.25 214283 263492.12021 110INE516K01024
06-AUG-
GOKEX EQ 230 230 230 230 230 219.05 173338 398677402021 584INE887G01027
06-AUG-
GOKUL EQ 30.9 32.1 30.85 31.15 31.1 30.55 68528 2153531.552021 785INE020J01029
06-AUG-
GOKULAGRO EQ 44.65 45.8 43.05 43.55 43.2 44.15 741312 32310564.052021 2352INE314T01025
06-AUG-
GOLDBEES EQ 41.88 41.88 40.78 41.3 41.32 41.56 2105799 87029033.492021 11256INF204KB17I5
06-AUG-
GOLDENTOBC EQ 109.8 109.8 107.25 109.8 109.8 104.6 47092 5164132.352021 522INE973A01010
06-AUG-
GOLDIAM EQ 640 675 631.05 662.25 665 634.8 220467 144819307.252021 11446INE025B01017
06-AUG-
GOLDSHARE EQ 41.5 41.5 41.25 41.3 41.4 41.5 252990 104665902021 1210INF789F1AUX7
06-AUG-
GOLDTECH EQ 14.5 14.85 14.2 14.75 14.7 14.3 129185 1890855.452021 336INE805A01014
06-AUG-
GOODLUCK EQ 273.2 300.95 273.2 292.4 292.6 287.55 1136750 321453245.32021 12436INE127I01024
06-AUG-
GOODYEAR EQ 1150 1150 1119 1121.85 1129.9 1155.25 61147 69028841.52021 6141INE533A01012
06-AUG-
GPIL BE 1495 1554 1480 1506.6 1509 1530.1 45336 68507675.252021 2687INE177H01013
06-AUG-
GPPL EQ 105.6 107.5 105.2 106.05 105.75 104.65 598301 63631191.852021 10930INE517F01014
06-AUG-
GPTINFRA EQ 96 96 92.5 93.25 93.9 93.75 20442 1923926.82021 700INE390G01014
06-AUG-
GRANULES EQ 387.75 390.1 375 378.55 379 386.3 2099175 802962949.652021 27318INE101D01020
06-AUG-
GRAPHITE EQ 721.1 754 710.1 729.05 729.95 719.8 1886669 13858551682021 55743INE371A01025
06-AUG-
GRASIM EQ 1544.6 1553.5 1520.2 1531 1530.55 1537.4 685670 1052748969.62021 31974INE047A01021
06-AUG-
GRAUWEIL EQ 65 67 63 65.35 65.25 63.55 171469 11168697.42021 3617INE266D01021
 06-AUG-
GRAVITA EQ 196.35 196.35 191 193.5 193.6 194.7 271474 52764918.752021 2855INE024L01027
06-AUG-
GREAVESCOT EQ 163 165.25 160.45 161.3 161.05 163 2141504 346731710.652021 19368INE224A01026
06-AUG-
GREENLAM EQ 1415 1490 1310 1447.85 1454 1315.25 538294 738754785.22021 9038INE544R01013
06-AUG-
GREENPANEL BE 248.2 255 242.35 247.5 248.95 255.1 208244 516644762021 5940INE08ZM01014
06-AUG-
GREENPLY EQ 194.9 195 187.15 187.8 187.95 193.3 691147 130982503.852021 12224INE461C01038
06-AUG-
GREENPOWEREQ 3.25 3.4 3.2 3.35 3.4 3.3 3770522 125324382021 2673INE999K01014
06-AUG-
GRINDWELL EQ 1250 1260 1245 1254.7 1259.45 1243.75 16478 20652048.752021 2698INE536A01023
06-AUG-
GRINFRA EQ 1699 1733 1680 1692.6 1687.9 1706.25 89811 153493743.82021 8863INE201P01022
06-AUG-
GROBTEA EQ 1363.9 1363.91279.25 1289.1 1309.8 1340.15 3282 4294121.552021 995INE646C01018
06-AUG-
GRPLTD EQ 927.05 957.9 925.15 951.6 954.8 939.15 1515 1435777.652021 144INE137I01015
06-AUG-
GRSE EQ 199.95 203.2 199.9 200.4 200 199.75 103798 20900659.352021 2622INE382Z01011
06-AUG-
GSCLCEMENT EQ 54 60.9 53.2 59.95 60.2 52.85 3972592 231773361.552021 21771INE542A01039
06-AUG-
GSFC EQ 122 126.45 120 121.3 121.6 120.75 2793665 343902336.752021 18332INE026A01025
06-AUG-
GSPL EQ 337 343.5 333 336 334 334.6 835675 282218983.22021 21845INE246F01010
06-AUG-
GSS EQ 71.5 72.5 70 70.7 70.35 71.2 161992 11615004.92021 2046INE871H01011
06-AUG-
GTL BE 18.85 19 17.35 19 19 18.1 208402 3940439.82021 816INE043A01012
06-AUG-
GTLINFRA BE 2.75 2.95 2.75 2.95 2.95 2.85 62955060 179719734.62021 25399INE221H01019
06-AUG-
GTNTEX EQ 8.95 8.95 8.95 8.95 8.95 9.4 245 2192.752021 7INE302H01017
06-AUG-
GTPL EQ 202.7 204 199.05 202.1 202.9 201.1 87651 17666932.452021 3082INE869I01013
06-AUG-
GUFICBIO EQ 188.8 191 183.15 187.5 191 188.55 138597 25904656.52021 3085INE742B01025
06-AUG-
GUJALKALI EQ 492 517.8 492 511.9 513.25 491.05 786944 399835775.952021 19927INE186A01019
06-AUG-
GUJAPOLLO EQ 232 241.9 228.05 235.1 235 228.15 34180 8100515.952021 1384INE826C01016
06-AUG-
GUJGASLTD EQ 778.9 783 734 737.4 742 772.1 5232499 3949250956.72021 111174INE844O01030
06-AUG-
GUJRAFFIA BE 42.95 42.95 40.85 41.1 40.85 42.95 22431 922665.32021 189INE610B01024
06-AUG-
GULFOILLUB EQ 636 644.5 624.1 626.45 628.5 634.3 50255 31737644.252021 3793INE635Q01029
06-AUG-
GULFPETRO EQ 63 65.85 62.6 63.6 63.55 62.15 55315 3544370.352021 1182INE586G01017
06-AUG-
GULPOLY BE 259.25 269.9 255 264 265 259.25 40657 10776789.852021 554INE255D01024
06-AUG-
HAL EQ 1089.45 1089.45 1071.1 1079.75 1080 1079.05 111341 120355553.452021 6473INE066F01012
06-AUG-
HAPPSTMNDS EQ 1387.2 1430 1385 1423.65 1429 1382.55 1514198 2143961905.92021 73268INE419U01012
06-AUG-
HARRMALAYA EQ 222.1 228.95 219.95 223.5 226.5 222.1 211982 477144692021 7183INE544A01019
06-AUG-
HATHWAY EQ 25.6 26 25.6 25.75 25.85 25.6 2199771 56793713.952021 3633INE982F01036
06-AUG-
HATSUN EQ 959.1 967 942.1 947.95 944.45 954.3 25506 24396504.152021 3177INE473B01035
06-AUG-
HAVELLS EQ 1224 1259.95 1216 1232.9 1234 1216.25 2921992 3629172891.652021 99053INE176B01034
06-AUG-
HAVISHA BE 1.6 1.7 1.6 1.65 1.7 1.65 182236 294069.152021 184INE293B01029
06-AUG-
HBANKETF EQ 351 359.15 351 356.9 357.96 357.68 1362 486030.072021 80INF179KC1AN8
06-AUG-
HBLPOWER EQ 47.95 49.7 47.5 48.1 48 47.75 870885 42357008.652021 6406INE292B01021
06-AUG-
HBSL EQ 33.9 33.9 33.9 33.9 33.9 30.85 7286 246995.42021 49INE550B01022
06-AUG-
HCC EQ 10.1 10.5 9.85 10.1 10.25 10.1 7592985 76697970.82021 6549INE549A01026
06-AUG-
HCG EQ 246.8 252.25 244.25 248.65 245.25 244.25 246737 61198956.62021 8805INE075I01017
06-AUG-
HCL-INSYS EQ 14.05 14.55 14.05 14.15 14.15 14.35 544937 7718644.152021 2312INE236A01020
06-AUG-
HCLTECH EQ 1061.15 1070 1043 1049.95 1049.25 1061.15 1158478212225836727.952021 107623INE860A01027
06-AUG-
HDFC EQ 2657 2673 2621.4 2628.1 2630.6 2661.7 2139764 5662476194.12021 104469INE001A01036
06-AUG-
HDFC W3 795 801.95 781 781.65 782 803.95 7200 56897702021 12INE001A13049
06-AUG-
HDFCAMC EQ 2925 2929 2898 2923.05 2926 2925.3 134904 393373750.652021 9550INE127D01025
 06-AUG-
HDFCBANK EQ 1483.55 1500 1474 1492.65 1493.7 1484.85 6669635 9940773286.652021 127752INE040A01034
06-AUG-
HDFCLIFE EQ 670.05 675.5 669 673.4 673.5 669.5 1749643 1175537400.42021 39094INE795G01014
06-AUG-
HDFCMFGETF EQ 42.62 42.62 42.34 42.37 42.38 42.62 258218 10948691.272021 870INF179KC1981
06-AUG-
HDFCNIFETF EQ 174.9 174.9 172 172.74 173 172.72 8695 1506007.612021 284INF179KC1965
06-AUG-
HDFCSENETF EQ 580 591.8 575.1 580.13 578.25 580.18 2323 1350024.042021 174INF179KC1973
06-AUG-
HDIL BZ 5 5.2 5 5.15 5.1 5.05 128608 657363.32021 331INE191I01012
06-AUG-
HEG EQ 2367 2418 2345 2365.55 2379.9 2365.4 259710 618063635.452021 20029INE545A01016
06-AUG-
HEIDELBERG EQ 263.95 266.15 261.1 264.9 265 263.65 164379 43420827.152021 5189INE578A01017
06-AUG-
HEMIPROP EQ 144 147.9 142.5 143.9 143.4 139.45 1154411 167150840.62021 13729INE0AJG01018
06-AUG-
HEOFRG1126 MF 12.15 12.15 12.15 12.15 12.15 12.15 1000 121502021 1INF179KC1AH0
06-AUG-
HERANBA EQ 811.1 835 810.05 815.25 815.7 811 306362 252283348.352021 13631INE694N01015
06-AUG-
HERCULES EQ 154.65 164.1 154.65 161.3 161.1 154.6 130348 20852774.752021 4115INE688E01024
06-AUG-
HERITGFOOD EQ 511 513 498 504 503 503.6 153247 77369633.052021 7395INE978A01027
06-AUG-
HEROMOTOCOEQ 2830 2851.05 2811.7 2833.8 2836.2 2818.8 445529 1262784932.352021 36540INE158A01026
06-AUG-
HESTERBIO EQ 2354.7 2370.952333.45 2346.4 2349 2354.7 3383 7941548.92021 927INE782E01017
06-AUG-
HEXATRADEX EQ 162.55 162.55 162.55 162.55 162.55 154.85 10360 16840182021 79INE750M01017
06-AUG-
HFCL BE 73.65 74.4 71.5 71.75 71.95 72.2 1330330 96388764.42021 9058INE548A01028
06-AUG-
HGINFRA EQ 573.25 580.1 566 570.55 578 572.4 219696 125682383.352021 11697INE926X01010
06-AUG-
HGS BE 2871 2990 2871 2934.9 2903.4 2886.4 23741 69712605.52021 1185INE170I01016
06-AUG-
HIKAL EQ 619.55 631.7 595 615.6 611 613.6 1067549 655578435.52021 30020INE475B01022
06-AUG-
HIL EQ 5899.9 6009 5683.1 5704.65 5714 5883.1 26964 156714506.952021 5961INE557A01011
06-AUG-
HILTON EQ 14.25 14.25 13.15 13.5 13.5 13.8 19538 263606.752021 127INE788H01017
06-AUG-
HIMATSEIDE BE 253.5 258.75 250.85 252.05 253.8 253.05 88509 22545258.92021 1380INE049A01027
06-AUG-
HINDALCO EQ 444.7 455.85 439.3 442.15 441.15 443.1 18059875 8081843521.72021 185547INE038A01020
06-AUG-
HINDCOMPOS EQ 323.3 336 323.3 331.2 332.05 324.9 22129 7319790.452021 1486INE310C01029
06-AUG-
HINDCON EQ 73.5 74 70 71.15 71.85 71.5 44787 3209703.252021 654INE642Y01011
06-AUG-
HINDCOPPER EQ 144.25 148.75 143.55 144.4 144.1 144.1 3437007 501871630.252021 22587INE531E01026
06-AUG-
HINDMOTORS EQ 7.9 8.65 7.8 8.45 8.65 7.9 391325 3216546.72021 1052INE253A01025
06-AUG-
HINDNATGLS BE 45.55 45.55 44 44.2 44.6 44.85 8544 381503.952021 82INE952A01022
06-AUG-
HINDOILEXP EQ 172.5 175.75 164 166.8 168 171.7 1696100 288552879.92021 19363INE345A01011
06-AUG-
HINDPETRO EQ 270 270.55 264.4 264.95 265 265 3584662 9562614902021 46233INE094A01015
06-AUG-
HINDUNILVR EQ 2357.7 2380.75 2357.5 2371.5 2372.65 2357.7 1432661 3395845257.452021 63436INE030A01027
06-AUG-
HINDZINC EQ 320 323.2 318 318.4 318.4 319.45 481160 154003287.652021 10028INE267A01025
06-AUG-
HIRECT EQ 156.95 163.9 155 160.25 160.1 156.6 27866 4444212.552021 703INE835D01023
06-AUG-
HISARMETAL EQ 141.35 144.5 138 141.85 142 139.4 60734 8571780.052021 2695INE598C01011
06-AUG-
HITECH EQ 607 631.05 580.2 624.1 631 606.8 119737 72807755.42021 4387INE106T01017
06-AUG-
HITECHCORP EQ 221.3 230 221.3 224.75 227.9 217.2 9149 2070852.72021 504INE120D01012
06-AUG-
HITECHGEAR EQ 334.6 343.8 327.2 334.5 334 324.45 26830 9017345.852021 1074INE127B01011
06-AUG-
HLEGLAS EQ 3299 3352.73245.95 3288.9 3283 3251.7 4915 16189663.952021 1118INE461D01010
06-AUG-
HLVLTD EQ 9.55 9.75 9.45 9.65 9.75 9.4 133267 1274381.82021 376INE102A01024
06-AUG-
HMT BZ 32 33.55 31.5 32.2 32.2 32 6132 1996682021 59INE262A01018
06-AUG-
HMVL EQ 80.25 83.5 80 80.35 80.5 80.15 221787 18107548.452021 3722INE871K01015

06-AUG-
HNDFDS BE 1945 1945 1898 1900.65 1915 1919.1 4431 8448665.52021 921INE254N01018
06-AUG-
HNGSNGBEES EQ 334.7 336.3 332.12 334.7 335 334.15 2218 742565.482021 162INF204KB19I1
 06-AUG-
HOMEFIRST EQ 590 590 572.3 582.75 587 590.2 172137 100122298.52021 4615INE481N01025
06-AUG-
HONAUT EQ 4100041576.05 40629 41053.2 41220 41477.75 6775 277948058.72021 2299INE671A01010
06-AUG-
HONDAPOWEREQ 1178 1202.451150.35 1170.3 1180 1173.25 17022 19902916.052021 1164INE634A01018
06-AUG-
HOVS BE 74.6 74.6 69 71.85 73 71.9 15445 1121276.652021 151INE596H01014
06-AUG-
HPL EQ 80.1 82 79.1 79.55 79.7 81.4 104740 8415460.82021 1525INE495S01016
06-AUG-
HSCL EQ 48.9 52 48.55 51 51.4 49 10509545 533952459.72021 33372INE019C01026
06-AUG-
HSIL EQ 250 252.8 244.1 246.2 246.9 248.2 146340 36375535.352021 4704INE415A01038
06-AUG-
HTMEDIA EQ 27.6 28.05 27.1 27.25 27.15 27.05 307086 8460266.12021 1722INE501G01024
06-AUG-
HUBTOWN EQ 40 42.4 39.85 39.85 39.85 41.9 77653 3107215.252021 412INE703H01016
06-AUG-
HUDCO EQ 43.85 45.45 43.55 45 45.45 43.65 2618225 116909013.42021 7966INE031A01017
06-AUG-
HUDCO N2 1219.9 1219.9 1219.9 1219.9 1219.9 1211.1 10 121992021 1INE031A07840
06-AUG-
HUDCO N3 1054.3 1055.99 1054.3 1055.99 1055.99 1054.3 260 274186.82021 6INE031A07832
06-AUG-
HUDCO N4 1071.5 1071.61 1071.5 1071.61 1071.61 1071.75 13 13930.252021 3INE031A07857
06-AUG-
HUDCO N5 1189.97 11901189.97 1189.97 1190 1189.97 105 1249472021 3INE031A07865
06-AUG-
HUDCO N9 1255 12561252.76 1255.14 1254.5 1255.24 584 732754.752021 23INE031A07AT4
06-AUG-
HUDCO ND 1310 1310.99 1305 1310.99 1310.99 1301.25 904 1181926.062021 13INE031A07949
06-AUG-
HUDCO NE 1444.99 1450 1443 1443 1443 1444.99 131 189075.822021 5INE031A07AB2
06-AUG-
HUHTAMAKI EQ 314.6 322 312 314.9 315 315.75 134363 42519950.052021 3735INE275B01026
06-AUG-
IBMFNIFTY EQ 158.89 158.89 155.25 156.53 156.98 156.08 1822 286081.842021 143INF666M01FS5
06-AUG-
IBREALEST EQ 144.1 148.6 142 143.45 143.65 143.25 5916487 858137011.42021 41822INE069I01010
06-AUG-
IBUCCREDIT N9 1008 1010 1008 1009.99 1010 1009 3300 3332795.22021 40INE244L07143
06-AUG-
IBULHSGFIN EQ 272 277.4 269.2 271.1 270.65 270.25 9301028 2537510303.352021 72457INE148I01020
06-AUG-
IBULHSGFIN NA 1005 1044.8 1005 1010 1010 995.25 54 54359.62021 4INE148I07GL3
06-AUG-
IBULHSGFIN NB 1142.4 1142.4 1142.4 1142.4 1142.4 952 1 1142.42021 1INE148I07GN9
06-AUG-
ICDSLTD BE 49.25 49.25 47.9 49.25 49.25 46.95 13950 6862192021 130INE613B01010
06-AUG-
ICEMAKE EQ 81.95 82.75 80.5 81.8 82.5 81.05 10334 844684.12021 202INE520Y01019
06-AUG-
ICICI500 EQ 234.45 234.45 230.41 230.49 230.45 231.17 832 192236.252021 144INF109KC1CZ3
06-AUG-
ICICIALPLV EQ 169.7 169.7 163.95 164.25 164.25 164.88 2719 447540.342021 177INF109KC1N59
06-AUG-
ICICIB22 EQ 41.5 41.5 40.81 41.18 41.12 41.06 2846055 117204785.22021 2079INF109KB15Y7
06-AUG-
ICICIBANK EQ 705.05 706 695.7 697.65 699.9 702.45 1470194910272953939.852021 168421INE090A01021
06-AUG-
ICICIBANKN EQ 369.7 369.7 324.6 357.1 357.66 356.74 14789 5300535.532021 175INF109KC1E27
06-AUG-
ICICIBANKP EQ 193.7 193.7 182.13 183.9 183.6 183.41 4859 893721.152021 111INF109KC1E35
06-AUG-
ICICIGI EQ 1450 1457.75 1440.5 1445.9 1445 1446.5 414404 599232812.72021 15276INE765G01017
06-AUG-
ICICIGOLD EQ 37.1 42.54 37.1 42.39 42.33 42.59 317579 13453559.492021 1376INF109KC1NT3
06-AUG-
ICICILIQ EQ 1000 1000 999.99 1000 1000 999.99 75777 75776984.792021 51INF109KC1KT9
06-AUG-
ICICILOVOL EQ 134.65 134.65 130.23 132.38 132.2 132.73 190522 25222730.742021 1292INF109KB10T8
06-AUG-
ICICIM150 EQ 108.7 108.7 105.56 106.91 106.85 106.04 7739 828089.312021 336INF109KC1G82

06-AUG-
ICICIMCAP EQ 98.4 98.4 95.7 97.57 97.55 97.01 14254 1395303.532021 224INF109KB1XT3
06-AUG-
ICICINF100 EQ 179.9 179.9 177.53 178.62 178.6 178.97 2589 463088.382021 282INF109KA1962
06-AUG-
ICICINIFTY EQ 177.8 177.8 173.5 173.78 174.29 174.21 126224 21974023.292021 3376INF109K012R6
06-AUG-
ICICINV20 EQ 99.9 99.9 87.4 88.63 88.59 88.39 14092 1249781.462021 1199INF109KB1WY5
06-AUG-
ICICINXT50 EQ 40.89 41.3 40.21 40.62 40.7 40.41 27249 1108134.392021 628INF109KC1NS5
06-AUG-
ICICIPHARM EQ 90.25 90.95 89.8 90.23 89.8 90.18 9648 870053.022021 167INF109KC1Q72
06-AUG-
ICICIPRULI EQ 651.6 656.75 646.8 650.95 650.25 650.5 736948 479950977.952021 16991INE726G01019
 06-AUG-
ICICISENSX EQ 592.99 592.99 586.95 587.57 586.95 591.43 801 472794.592021 154INF346A01034
06-AUG-
ICICITECH EQ 324.3 324.3 315.5 317.78 317 317 263773 84006382.152021 377INF109KC1N67
06-AUG-
ICIL EQ 276.45 279.2 269.8 273.35 272.75 276.2 270433 74214029.552021 6138INE483B01026
06-AUG-
ICRA EQ 3629 3629 3510 3526.6 3549 3553.25 3803 13530199.252021 1195INE725G01011
06-AUG-
IDBI EQ 37.4 37.75 37.2 37.55 37.5 37.25 4846537 181980887.752021 19764INE008A01015
06-AUG-
IDBIGOLD EQ 4432.4 4434.6 4358 4366.1 4358 4406 162 710934.952021 52INF397L01554
06-AUG-
IDEA EQ 6.5 7.35 6.5 7.1 7.1 5.95 1260178677 8795251489.652021 459387INE669E01016
06-AUG-
IDFC EQ 53.05 54.35 52.3 53.1 53.4 53 6170046 329459565.252021 12863INE043D01016
06-AUG-
IDFCFIRSTB EQ 48.6 49.55 48.1 49.2 49.05 47.8 49850352 24313811482021 74072INE092T01019
06-AUG-
IDFCFIRSTB N9 5265 5265 5265 5265 5265 5265 1 52652021 1INE092T08CK9
06-AUG-
IDFCFIRSTB NC 1092010922.01 1092010922.0110922.01 10930 8 87368.042021 2INE092T08CN3
06-AUG-
IDFNIFTYET EQ 167.1 171.12 167.1 170.43 170.11 170.49 742 126261.962021 14INF194KA1U07
06-AUG-
IEX EQ 420 429.45 417.5 419.6 419.25 418.8 1771789 749010599.252021 44036INE022Q01020
06-AUG-
IFBAGRO EQ 593.35 609.8 591.55 599.25 604.9 592.85 22749 13702854.352021 1694INE076C01018
06-AUG-
IFBIND EQ 995 1006.35 980 989.55 990 996.45 18187 180995792021 1787INE559A01017
06-AUG-
IFCI EQ 14 14.1 13.4 13.6 13.6 13.45 3349411 46179656.052021 4394INE039A01010
06-AUG-
IFCI NF 1065.01 1069.481065.01 1069.48 1069.48 1065.01 43 45875.892021 2INE039A07785
06-AUG-
IFCI NH 1086 10891085.01 1088 1088 1083.5 314 341534.22021 19INE039A07801
06-AUG-
IFCI NL 1061.75 1061.75 1058 1058 1058 1060 76 804132021 3INE039A07843
06-AUG-
IFGLEXPOR EQ 408.85 414.4 405.9 412.25 412.5 408.85 18990 7782937.62021 1276INE133Y01011
06-AUG-
IGARASHI EQ 508.9 524.45 500.6 506.75 508 505.75 101435 52038381.952021 5178INE188B01013
06-AUG-
IGL EQ 540 542.35 534.2 535.2 534.95 539.55 949584 510200205.652021 23066INE203G01027
06-AUG-
IGPL EQ 716.05 727.55 703 709.9 716.95 716.05 118039 84749471.252021 5539INE204A01010
06-AUG-
IIFCL N1 1290 1290 1290 1290 1290 1295 400 5160002021 2INE787H07156
06-AUG-
IIFCL N2 1135 1135 1135 1135 1135 1135 48 544802021 1INE787H07354
06-AUG-
IIFCL N4 1411 1429.83 1411 1429.83 1429.83 1410.95 123 175729.512021 3INE787H07370
06-AUG-
IIFL BE 280.4 293.8 280.4 290.65 291.2 290.8 52587 15182726.82021 777INE530B01024
06-AUG-
IIFL N3 1231 1256.3 1231 1256.3 1256.3 1257.3 210 2636952021 4INE866I07CB0
06-AUG-
IIFL N4 1020 1023 1020 1023 1023 1021.92 485 4953412021 11INE866I07CD6
06-AUG-
IIFL N5 1051 1070 1051 1070 1070 1063.8 1002 10593602021 8INE866I07CF1
06-AUG-
IIFL N6 1015 1039.99 1015 1039.98 1039.99 1035 147 150379.212021 5INE866I08279
06-AUG-
IIFL N7 1035 10351034.99 1034.99 1035 1031 75 77624.572021 3INE866I08295

06-AUG-
IIFL N9 1020 1020 1020 1020 1020 1008 10 102002021 2INE866I07CK1
06-AUG-
IIFL NE 987.01 998.94 987.01 993 993 992.2 130 129029.62021 4INE530B08094
06-AUG-
IIFL NF 994 998.9 994 997.99 998 992.45 6594 6575391.452021 45INE530B08102
06-AUG-
IIFLSEC EQ 106 108 104.45 104.95 105 105.45 498581 52761339.82021 4230INE489L01022
06-AUG-
IIFLWAM EQ 1553 16491533.05 1627.95 1643.9 1535.5 1081923 1733819995.552021 39569INE466L01020
06-AUG-
IIHFL N4 985.01 999 975.51 995.16 995.16 982.09 367 364653.142021 24INE477L08147
06-AUG-
IIHFL N5 990 990 985 987.65 988 989.97 4485 4436057.952021 119INE477L08154
06-AUG-
IIHFL N6 1000 1000 1000 1000 1000 1000 162 1620002021 10INE477L08162
06-AUG-
IITL EQ 66.5 69.65 66.15 67.25 67.2 66.35 5869 402126.852021 109INE886A01014
06-AUG-
IL&FSENGG BZ 5.3 5.3 4.9 5 5 5.15 28792 149376.92021 68INE369I01014
06-AUG-
IL&FSTRANS BZ 4.15 4.15 4.15 4.15 4.15 4.35 92084 382148.62021 103INE975G01012
06-AUG-
IMAGICAA EQ 8 8.9 8 8.9 8.9 8.1 589504 51996872021 591INE172N01012
 06-AUG-
IMFA BE 898 904 858 860.6 862 869.3 19802 17287861.62021 802INE919H01018
06-AUG-
IMPAL EQ 809.95 829.05 790.3 804.4 792.1 785.7 11362 9230982.252021 1429INE547E01014
06-AUG-
INCREDIBLE BE 31.35 31.95 30.05 31.1 31.55 31.35 13169 408508.72021 140INE452L01012
06-AUG-
INDBANK EQ 30.15 30.6 29.4 29.8 29.9 30.35 115500 3462150.352021 794INE841B01017
06-AUG-
INDHOTEL EQ 145 146.5 144.4 144.9 144.95 144.75 893228 129593194.12021 11149INE053A01029
06-AUG-
INDIACEM EQ 193.5 194.1 191.55 192.35 192.45 192.55 830763 160145676.952021 6825INE383A01012
06-AUG-
INDIAGLYCO EQ 692.4 724 692.4 707.8 707 692.1 285077 202921196.62021 14460INE560A01015
06-AUG-
INDIAMART EQ 7381 7437.45 7290 7353.9 7351.1 7381.55 25734 189556936.252021 6727INE933S01016
06-AUG-
INDIANB EQ 137 137.9 134.5 135.25 136.5 135.35 2589992 351230700.72021 21459INE562A01011
06-AUG-
INDIANCARD BE 198.1 207.45 193.2 198.35 195.05 200 2664 525718.452021 60INE061A01014
06-AUG-
INDIANHUME EQ 231 234.7 230 231 231 231.65 64284 14930184.752021 2960INE323C01030
06-AUG-
INDIGO EQ 1658.75 1661.951641.15 1646.5 1647 1648.95 292430 482875914.82021 17073INE646L01027
06-AUG-
INDIGOPNTS EQ 2610 2629.92602.45 2624.4 2618 2606.1 16505 43223112.92021 3333INE09VQ01012
06-AUG-
INDIGRID IV 139.26 140.5 139.26 140.01 139.77 140.37 236439 33161471.282021 97INE219X23014
06-AUG-
INDIGRID NH 1029.75 1029.751029.75 1029.75 1029.75 1035 2 2059.52021 2INE219X07249
06-AUG-
INDIGRID NJ 1049 1051 1049 1051 1051 1049.5 30 314902021 2INE219X07264
06-AUG-
INDIGRID NL 1046.7 1046.7 1040 1046.45 1046.45 1039.99 23 23935.152021 4INE219X07280
06-AUG-
INDLMETER EQ 12.7 13.3 12.7 13.3 13.3 12.7 17256 228328.52021 79INE065B01013
06-AUG-
INDNIPPON EQ 390.5 404.85 390.5 397.45 396.3 396.3 29310 11678778.452021 2091INE092B01025
06-AUG-
INDOCO EQ 458.8 463.7 447.55 450.3 450 457.2 108296 49399984.92021 5295INE873D01024
06-AUG-
INDORAMA BE 53.9 55.75 52.1 55.7 55.7 53.1 116558 6387381.42021 400INE156A01020
06-AUG-
INDOSOLAR BZ 2.7 2.8 2.6 2.7 2.8 2.7 235441 640292.652021 304INE866K01015
06-AUG-
INDOSTAR EQ 377 389 372.05 373.05 372.1 376.2 477770 181783927.82021 16422INE896L01010
06-AUG-
INDOTECH BE 236.2 246 236.2 239.55 238 241.5 7351 1766044.852021 135INE332H01014
06-AUG-
INDOTHAI EQ 68 72.4 68 71 71.95 70.45 43082 3066287.352021 293INE337M01013
06-AUG-
INDOWIND BE 7.05 7.3 6.7 7.05 7.15 7.05 81037 561371.152021 328INE227G01018
06-AUG-
INDRAMEDCO EQ 82.3 83.05 81.4 81.65 81.5 81.85 231588 19027637.752021 2697INE681B01017

06-AUG-
INDSWFTLAB EQ 79.2 87.7 79.1 82.15 83 82.15 1119719 94913994.12021 17115INE915B01019
06-AUG-
INDSWFTLTD EQ 9.1 9.1 9.1 9.1 9.1 8.7 11271 102566.12021 15INE788B01028
06-AUG-
INDTERRAIN EQ 40.4 41.3 39.05 39.55 39.65 39.35 166728 6699534.72021 1091INE611L01021
06-AUG-
INDUSINDBK EQ 1005 1034 998.2 1029.5 1027 997.7 7609448 7800568706.452021 131275INE095A01012
06-AUG-
INDUSTOWER EQ 216.1 217.15 211.5 213.05 213.65 214.65 4923648 1052269959.552021 36143INE121J01017
06-AUG-
INEOSSTYRO EQ 1436.9 1444.8 1414 1429.3 1425.55 1430 18818 26962736.952021 1892INE189B01011
06-AUG-
INFIBEAM EQ 44 44.6 43.9 44.4 44.6 43.85 2289160 101356841.82021 5827INE483S01020
06-AUG-
INFOBEAN BE 399.15 441.15 399.15 419.1 420 420.15 66325 27758032.92021 1978INE344S01016
06-AUG-
INFRABEES EQ 468.01 472 468.01 469.21 469.66 469.46 691 325285.342021 117INF732E01268
06-AUG-
INFY EQ 1657 1660.65 1644 1650.2 1652.1 1653.55 3754855 6206401477.152021 100454INE009A01021
06-AUG-
INGERRAND EQ 990.55 995 980.05 988.7 982.2 985.6 14509 14338133.152021 1500INE177A01018
06-AUG-
INNOVANA SM 188 199 187.95 199 199 197.8 3000 5749502021 3INE403Y01018
06-AUG-
INOXLEISUR EQ 310.9 314.7 310.5 312.65 313.1 309.5 177779 55645113.12021 4426INE312H01016
06-AUG-
INOXWIND EQ 125.1 131.9 124.05 130.85 131 123.75 574022 73884155.42021 7093INE066P01011
06-AUG-
INSECTICID EQ 812.05 822.95 805.75 810 808.2 812.05 22667 18430772.12021 1852INE070I01018
06-AUG-
INSPIRISYS BE 67 67 63 65.2 65.85 65.7 9995 647148.952021 114INE020G01017
06-AUG-
INTELLECT EQ 718.5 737 715.75 720.8 721.25 717.05 151982 109943645.452021 7401INE306R01017
 06-AUG-
INTENTECH EQ 101.25 104.9 96.85 96.95 96.85 101.9 150283 14960461.92021 2031INE781A01025
06-AUG-
INVENTURE EQ 3.25 3.45 3.25 3.4 3.45 3.25 4787106 16126768.152021 1892INE878H01024
06-AUG-
IOB EQ 22.3 22.7 21.55 21.7 21.7 22.3 10510374 231877026.152021 13837INE565A01014
06-AUG-
IOC EQ 103.95 106.25 103.8 105.9 106 103.95 9202543 9727130252021 45219INE242A01010
06-AUG-
IOLCP EQ 653.45 656.55 641.15 643.35 645 652.65 337665 218058185.352021 14121INE485C01011
06-AUG-
IPCALAB EQ 2106.8 21802085.05 2171.35 2170.95 2134.6 279744 601997896.152021 18188INE571A01020
06-AUG-
IPL EQ 327.05 332 325.7 327.25 327.6 327.55 273508 89990292.92021 6859INE0D6701023
06-AUG-
IRB EQ 166.95 168.95 164 167.05 166.6 168.1 1574327 2618370382021 14540INE821I01014
06-AUG-
IRBINVIT IV 59.24 59.25 59 59.12 59.19 58.73 435000 257477502021 78INE183W23014
06-AUG-
IRCON EQ 44.1 44.45 43.85 44.05 44.05 44.05 1007377 44449066.352021 4774INE962Y01021
06-AUG-
IRCTC EQ 2485 2504.6 2473.9 2487.6 2491.05 2472.9 710663 1770420959.752021 36187INE335Y01012
06-AUG-
IREDA N2 1955 1955 1955 1955 1955 1632 2 39102021 1INE202E07120
06-AUG-
IREDA N5 1359.39 1359.391359.39 1359.39 1359.39 1277.01 10 13593.92021 1INE202E07138
06-AUG-
IREDA N7 1241 1250 1241 1250 1250 1236.57 350 435699.52021 3INE202E07229
06-AUG-
IRFC EQ 23.5 23.6 23.3 23.55 23.55 23.65 8223906 193029196.32021 12415INE053F01010
06-AUG-
IRFC N1 1083.01 10851083.01 1083.93 1083.9 1082.52 9502 10299687.062021 11INE053F07520
06-AUG-
IRFC N2 1235.05 1245 1235 1235.55 1235.55 1238 714 881963.32021 11INE053F07538
06-AUG-
IRFC N9 1140 1140 1140 1140 1140 1130 20 228002021 1INE053F07678
06-AUG-
IRFC NA 1289.59 1289.591289.59 1289.59 1289.59 1262 5 6447.952021 1INE053F07686
06-AUG-
IRFC NC 1360 1360 1360 1360 1360 1271.5 1 13602021 1INE053F07728
06-AUG-
IRFC ND 1115 1115 1115 1115 1115 1126 50 557502021 1INE053F07736
06-AUG-
IRFC NE 1337.99 1337.99 1295.8 1297.99 1297.99 1300 72 93499.932021 6INE053F07744
06-AUG-
IRFC NJ 1258 12611252.21 1261 1261 1265.94 725 912759.152021 9INE053F07835
06-AUG-
IRFC NO 1272 1277 1272 1274.2 1277 1266.5 574 7313912021 5INE053F07900
06-AUG-
IRISDOREME BE 179.5 182.5 173 180.5 174.05 178.3 5483 979984.552021 52INE01GN01017
06-AUG-
ISEC EQ 722 727.45 706 708.8 709.75 720.55 576924 410396360.42021 23095INE763G01038
06-AUG-
ISFT EQ 122 122 116.5 119.85 119.1 118.05 38872 4640683.32021 1021INE566K01011
06-AUG-
ISGEC EQ 794.9 805.4 782.25 786.3 785.35 788.35 91899 72918459.92021 4026INE858B01029
06-AUG-
ISMTLTD BE 28 28.9 26.35 27.1 27 27.55 151131 4204359.252021 350INE732F01019
06-AUG-
ITC EQ 215.4 216 212.6 214.25 214.6 215.25 23581637 5050876544.32021 133898INE154A01025
06-AUG-
ITDC EQ 386 391.7 386 387 386.9 385.9 22875 8874054.352021 1177INE353K01014
06-AUG-
ITDCEM EQ 83 84.5 81.2 82.6 82.7 83.4 1086358 89993645.82021 8998INE686A01026
06-AUG-
ITI EQ 126.65 127.75 125.7 126.35 126.7 125.85 229484 29063176.42021 2992INE248A01017
06-AUG-
IVC EQ 7.5 7.8 7.45 7.45 7.45 7.8 502318 3774258.152021 686INE050B01023
06-AUG-
IVP EQ 124 126.65 115.05 118.6 118.3 120.8 9627 1144737.22021 482INE043C01018
06-AUG-
IVZINGOLD EQ 4320 4320 4290 4290.05 4290.05 4320.2 36 154660.32021 17INF205K01361
06-AUG-
IVZINNIFTY EQ 1988 1988 1725 1768.5 1777 1767 100 177759.82021 9INF205K01DA9
06-AUG-
IWEL BE 865 930 865 900.6 877 909.15 2995 2655292.752021 285INE0FLR01028
06-AUG-
IZMO EQ 112.2 120.8 112.2 118.8 118.75 115.8 430222 509253712021 4470INE848A01014
06-AUG-
J&KBANK EQ 38 38.2 37.35 37.7 37.8 37.65 1686581 63601809.452021 5384INE168A01041
06-AUG-
JAGRAN EQ 66.1 66.95 65.15 65.4 65.3 65.9 170758 11265314.22021 3055INE199G01027
06-AUG-
JAGSNPHARM EQ 188 192 185 185.95 186.25 186.65 47588 8944407.152021 1594INE048B01027
06-AUG-
JAIBALAJI EQ 66.9 68.8 66.9 68.2 68.35 65.55 109804 7489891.92021 945INE091G01018
06-AUG-
JAICORPLTD EQ 149.45 151.85 147.7 148.3 148.25 146.45 1484223 222203425.152021 15507INE070D01027
 06-AUG-
JAINSTUDIO BZ 2.6 2.6 2.6 2.6 2.6 2.6 14 36.42021 2INE486B01011
06-AUG-
JALAN SM 7.1 7.1 7.1 7.1 7.1 6.8 3000 213002021 1INE349X01015
06-AUG-
JAMNAAUTO EQ 87 88.6 85.5 87.95 87.8 86.5 567798 49518937.352021 6537INE039C01032
06-AUG-
JASH EQ 573.95 577.9 561.5 571.05 570 570.35 12307 7051797.22021 713INE039O01011
06-AUG-
JAYAGROGN EQ 289.4 293.05 283.9 285.75 288 289.4 54442 15705820.852021 2974INE785A01026
06-AUG-
JAYBARMARU EQ 212.7 215.9 210.5 212.75 215 212.7 38124 8103822.652021 1750INE571B01028
06-AUG-
JAYNECOIND BE 23.85 24.5 23.15 23.55 23.4 23.95 372596 8891336.652021 319INE854B01010
06-AUG-
JAYSREETEA EQ 125.25 127.8 124.05 126.15 126.35 124.6 329803 41564613.12021 5287INE364A01020
06-AUG-
JBCHEPHARM EQ 1784.2 1819.9 1777 1804.25 1812 1788.3 108158 194674001.852021 8792INE572A01028
06-AUG-
JBFIND BE 35.9 36.9 34.2 36.25 36.05 35.2 415329 14924968.952021 692INE187A01017
06-AUG-
JBMA EQ 509 518.9 495.15 498.85 502 509.05 100881 51248469.62021 5598INE927D01028
06-AUG-
JCHAC EQ 2225.2 2275 2222 2248.35 2256 2261.7 22664 51025438.42021 4165INE782A01015
06-AUG-
JETAIRWAYS BZ 81 83 78.2 80.55 80.8 81.5 74754 6004892.252021 1617INE802G01018
06-AUG-
JHS EQ 25 26.7 24.65 25.35 25.5 24.35 223719 5776583.552021 1405INE544H01014
06-AUG-
JINDALPHOT EQ 88 88.9 85 88.9 88.9 80.85 23752 2107743.12021 211INE796G01012
06-AUG-
JINDALPOLY EQ 1119.9 1145 1106 1120.55 1120 1117.6 314055 353695709.32021 14301INE197D01010
06-AUG-
JINDALSAW EQ 136 140.7 135.6 137.7 137.5 135.8 2807776 387398353.92021 19980INE324A01024
06-AUG-
JINDALSTEL EQ 424.95 427.15 420 421.7 421.9 425.35 5216193 2208333455.82021 49068INE749A01030
06-AUG-
JINDRILL EQ 134 138.5 121.4 131.8 131.05 134.25 128621 16993913.952021 2110INE742C01031
06-AUG-
JINDWORLD EQ 69.15 72.7 69.15 71.6 71.85 69.15 325590 23111419.42021 4363INE247D01039
06-AUG-
JISLDVREQS EQ 19.9 20.1 18.95 19.15 19.1 19.4 68567 1328615.42021 352IN9175A01010
06-AUG-
JISLJALEQS EQ 32.15 32.35 30.45 31.35 31.45 31.45 4021013 125516701.552021 7712INE175A01038
06-AUG-
JITFINFRA BE 30.05 33.1 30 33.1 33.1 31.55 51554 1636082.72021 163INE863T01013
06-AUG-
JIYAECO BE 5.65 5.7 5.25 5.7 5.7 5.45 64650 361035.752021 116INE023S01016
06-AUG-
JKCEMENT EQ 3349.2 33663340.95 3358.2 3352.5 3363.15 35308 118345821.952021 5877INE823G01014
06-AUG-
JKIL EQ 210 216 206.75 208.45 207.1 209.2 248312 52538645.252021 17032INE576I01022
06-AUG-
JKLAKSHMI EQ 683.1 685.95 670 672.9 672 678.9 283814 192669338.92021 15306INE786A01032
06-AUG-
JKPAPER EQ 260 265.7 255.1 258.75 258.15 263.3 2555587 664778263.852021 32630INE789E01012
06-AUG-
JKTYRE EQ 162.1 166.25 158.65 160.95 160.2 162.05 6908542 1128225214.52021 47800INE573A01042
06-AUG-
JMA EQ 69.35 70.9 68.05 69.35 69.1 69.35 49275 3432538.652021 863INE412C01023
06-AUG-
JMCPROJECT EQ 121.5 123.15 120.4 121.5 121.25 118.95 429474 52357603.052021 7427INE890A01024
06-AUG-
JMFINANCIL EQ 96.2 102.6 96.2 101.05 99.85 96.2 6030447 605785453.252021 29192INE780C01023
06-AUG-
JMTAUTOLTD EQ 2.55 2.65 2.55 2.55 2.55 2.65 1484337 38025002021 1267INE988E01036
06-AUG-
JOCIL EQ 251.5 258.65 248 252.7 252.8 247.8 53547 135029142021 1664INE839G01010
06-AUG-
JPASSOCIAT BE 11.7 11.85 11.3 11.35 11.3 11.65 4780291 55194566.12021 5402INE455F01025
06-AUG-
JPINFRATEC EQ 2.05 2.2 2.05 2.2 2.2 2.1 6443890 13820401.852021 2671INE099J01015
06-AUG-
JPPOWER EQ 4.85 5.05 4.8 5.05 5.05 4.85 43711616 217489356.052021 24070INE351F01018
06-AUG-
JSL EQ 153.3 165.8 153.3 163.55 164.2 153.15 4667653 755746752.752021 34998INE220G01021
06-AUG-
JSLHISAR EQ 287.2 303.6 285.55 299 298.7 285.4 2283504 680279505.12021 24527INE455T01018
06-AUG-
JSWENERGY BE 248.35 251.55 244.8 248.85 249 246.15 3586936 895384098.052021 7120INE121E01018
06-AUG-
JSWHL EQ 5070.3 5400 5022 5073.35 5119 5060.05 2332 12078698.452021 535INE824G01012
06-AUG-
JSWISPL BE 37.95 37.95 36.5 36.95 37 37.15 1273950 47266208.652021 2857INE743C01021
06-AUG-
JSWSTEEL EQ 767.5 776.5 755.7 757.35 756 763.25 8973665 6864981110.952021 136734INE019A01038
06-AUG-
JTEKTINDIA EQ 115.45 118.25 114.5 115.4 115.35 115.15 612844 71237399.452021 6765INE643A01035
 06-AUG-
JUBLFOOD EQ 3691 3734.5 3683.1 3715.85 3720 3692.1 206044 764971002.62021 16444INE797F01012
06-AUG-
JUBLINDS EQ 430 432.6 425.55 432.6 432.6 393.3 90222 38967524.152021 993INE645L01011
06-AUG-
JUBLINGREA EQ 611.95 617.8 607.5 613.25 616.9 610.15 732533 448925679.352021 15417INE0BY001018
06-AUG-
JUBLPHARMA EQ 661.5 670.9 651.55 667.7 668 657.45 232389 153640585.652021 10909INE700A01033
06-AUG-
JUMPNET EQ 9.3 9.75 8.95 9.05 9.05 9.3 719328 6595254.452021 1384INE974C01022
06-AUG-
JUNIORBEES EQ 418.95 419 414.05 417.23 417.1 416.09 131459 54869101.462021 5352INF732E01045
06-AUG-
JUSTDIAL EQ 968 973.35 960.1 962.85 961.6 968.3 595868 575988484.452021 12589INE599M01018
06-AUG-
JYOTHYLAB EQ 173.1 174.6 171.5 172.2 171.8 172.95 478887 82750862.052021 6660INE668F01031
06-AUG-
JYOTISTRUC BZ 14.95 15 13.9 13.9 13.9 14.6 82786 1162842.552021 145INE197A01024
06-AUG-
KABRAEXTRU EQ 208 215.8 207.75 214.55 215.5 206.75 225232 47876254.72021 7629INE900B01029
06-AUG-
KAJARIACER EQ 1020 1040 960 1028.4 1035.15 1016.95 150952 153663885.952021 10385INE217B01036
06-AUG-
KAKATCEM EQ 278 287.8 270.2 271.95 271 276.1 67159 18713510.852021 2231INE437B01014
06-AUG-
KALPATPOWR EQ 467.95 470.35 462.75 464.55 466 462.5 192481 89487200.92021 9670INE220B01022
06-AUG-
KALYANIFRG BE 231.45 231.45 212 224.9 224.9 221.05 801 175832.72021 35INE314G01014
06-AUG-
KALYANKJIL EQ 71.05 71.45 66.1 66.85 67.15 70.85 11092950 743872929.152021 50014INE303R01014
06-AUG-
KAMATHOTEL EQ 47.35 48 46.6 46.95 46.95 46.55 37615 1779966.752021 432INE967C01018
06-AUG-
KAMDHENU EQ 188.45 189.9 181.95 183 183.4 187.6 92379 17014302.852021 2718INE390H01012
06-AUG-
KANANIIND BE 11.5 11.5 10.9 10.9 10.9 11.45 5116 571932021 61INE879E01037
06-AUG-
KANORICHEM EQ 175.7 184.25 173.05 178.2 177.85 175.7 23382 4218120.352021 506INE138C01024
06-AUG-
KANPRPLA EQ 267.5 269 260.15 266.45 265 263.6 17489 4634369.052021 827INE694E01014
06-AUG-
KANSAINER EQ 634 637.9 626.7 636.5 632.05 637.85 239921 152194774.552021 5676INE531A01024
06-AUG-
KAPSTON BE 86.55 89.95 82.65 85.95 85.95 87 2346 200567.82021 27INE542Z01010
06-AUG-
KARDA BE 209.9 209.9 200 203.7 203.5 204.6 270256 54305194.32021 2396INE278R01026
06-AUG-
KARMAENG EQ 36.45 36.6 33.2 33.2 33.2 34.9 171750 6136805.12021 969INE725L01011
06-AUG-
KARURVYSYA EQ 46.9 48.1 46.65 47.05 47.15 46.7 1395761 65694723.82021 9593INE036D01028
06-AUG-
KAUSHALYA EQ 3.5 3.5 3.5 3.5 3.5 3.65 15655 54792.52021 45INE234I01010
06-AUG-
KAVVERITEL EQ 3 3 3 3 3 2.9 1176 35282021 4INE641C01019
06-AUG-
KAYA EQ 485.5 494.75 475.4 480.55 481.3 475.55 24142 11739135.052021 2148INE587G01015
06-AUG-
KCP EQ 156.25 159.5 155.95 158.05 158.5 156.15 158027 24993038.452021 2730INE805C01028
06-AUG-
KCPSUGIND EQ 23.05 24.2 23.05 24.2 24.2 23.05 229010 5517565.82021 674INE790B01024
06-AUG-
KDDL EQ 362.95 362.95 326.5 334.4 330 353 14348 4935953.42021 733INE291D01011
06-AUG-
KEC EQ 417 422.85 416 418.95 418 416.25 167796 70265155.32021 6431INE389H01022
06-AUG-
KECL EQ 20.75 21.15 19.4 20.4 20.55 20.3 267503 5476490.22021 1189INE134B01017
06-AUG-
KEERTI EQ 19.35 19.7 18.7 19.25 19.15 19.25 11325 218808.852021 117INE586X01012
06-AUG-
KEI EQ 705.65 733.45 705.65 726.8 726.95 710.05 318176 230377056.452021 15003INE878B01027
06-AUG-
KELLTONTEC EQ 55 56.8 55 55.85 56 55.9 485317 27251482.62021 4373INE164B01022
06-AUG-
KENNAMET EQ 1271.8 1276.45 1231 1240.7 1249.5 1255 6497 8110044.62021 640INE717A01029
06-AUG-
KERNEX BE 71.85 73.2 66.8 72.8 73.15 69.75 19386 14045262021 126INE202H01019
06-AUG-
KESORAMIND EQ 93.4 94.75 92.2 92.55 92.6 93.2 1203397 112317765.52021 7035INE087A01019
06-AUG-
KEYFINSERV EQ 74.75 76.55 72.55 73.4 73.4 73.95 2599 192913.22021 100INE681C01015
06-AUG-
KHADIM EQ 280.65 284.95 277 279.15 279.35 280.65 27209 7644980.352021 1278INE834I01025
06-AUG-
KHAICHEM EQ 65.45 72.25 65.45 72.25 72.25 68.85 369375 25329673.752021 2911INE745B01028
06-AUG-
KHANDSE EQ 18.2 19.7 18.2 19.35 19.7 18.8 13668 265061.152021 61INE060B01014
06-AUG-
KICL EQ 2179.85 2208 2115 2200.75 2185 2163.6 2750 5982144.62021 694INE029L01018
 06-AUG-
KILITCH EQ 201.9 212.2 200 212.2 212.2 202.1 25939 5443738.852021 605INE729D01010
06-AUG-
KIMS EQ 1234 1249 1220.5 1228.1 1230.4 1228.85 145046 178614225.152021 8384INE967H01017
06-AUG-
KINGFA EQ 1159.95 1183.65 1156 1183.65 1183.65 1127.3 14141 16671569.652021 635INE473D01015
06-AUG-
KIOCL EQ 301.85 309.65 295 297.3 296.95 290.8 270861 81929880.62021 11086INE880L01014
06-AUG-
KIRIINDUS EQ 544.2 558.8 541 542.5 541.1 543.6 250884 137637045.552021 7189INE415I01015
06-AUG-
KIRLFER EQ 298 305 297 301.55 302.05 298.85 219416 66359581.952021 5804INE884B01025
06-AUG-
KIRLOSBROS BE 378 399.1 363.15 399.05 395.6 380.1 141626 54180906.62021 1005INE732A01036
06-AUG-
KIRLOSENG EQ 231.9 237.75 231.9 232.9 232.5 231.9 102512 240566202021 4829INE146L01010
06-AUG-
KIRLOSIND EQ 1550 15881455.85 1534.6 1544 1533.05 38559 58424495.62021 3673INE250A01039
06-AUG-
KITEX EQ 165.7 167 162 162.65 163.55 163.35 158451 26021165.352021 3592INE602G01020
06-AUG-
KKCL EQ 885 894 872.8 885.9 894 870.8 2681 2369511.952021 442INE401H01017
06-AUG-
KKVAPOW SM 759 759 759 759 759 722.9 750 5692502021 3INE239T01016
06-AUG-
KMSUGAR EQ 26.05 27.9 26.05 27.9 27.9 26.6 623244 17061527.452021 2408INE157H01023
06-AUG-
KNRCON EQ 284.4 289.45 277.25 279.95 278.1 278.35 724246 206057404.82021 19557INE634I01029
06-AUG-
KOKUYOCMLN EQ 72.5 73 71.4 71.8 71.85 71.95 152246 11002543.42021 2868INE760A01029
06-AUG-
KOLTEPATIL EQ 244.5 255 241 244.15 245 247 962825 239660237.152021 15146INE094I01018
06-AUG-
KOPRAN BE 231.3 240 219.75 219.75 219.75 231.3 253558 56950380.12021 2374INE082A01010
06-AUG-
KOTAKBANK EQ 1769 1784.71756.15 1777.2 1779.3 1771.75 3640469 6468633512.152021 93335INE237A01028
06-AUG-
KOTAKBKETF EQ 365 365 358 362.04 363.07 361.95 1252010 454848785.972021 1453INF174K01F59
06-AUG-
KOTAKGOLD EQ 41.87 41.87 41.46 41.61 41.63 41.87 156723 6524146.132021 596INF174KA1HJ8
06-AUG-
KOTAKIT EQ 31.32 32 31.32 31.55 31.6 31.32 5646 177943.492021 114INF174KA1GC5
06-AUG-
KOTAKNIFTY EQ 172.98 172.98 170.56 170.62 171.05 171.1 9576 1636372.252021 299INF174K014P6
06-AUG-
KOTAKNV20 EQ 91 91.2 88.81 90.03 88.81 90.17 20177 1832082.22021 207INF174K01Z71
06-AUG-
KOTAKPSUBK EQ 240.1 242.99 239.12 241.23 241.75 239.52 12699 3054373.322021 236INF373I01023
06-AUG-
KOTARISUG EQ 36.5 37.9 36.3 36.9 37.15 35.2 188229 6989278.22021 886INE419A01022
06-AUG-
KOTHARIPET EQ 57.1 61 56.2 58.6 58.5 57.1 536740 31674432.452021 4336INE720A01015
06-AUG-
KOTHARIPRO BE 110.1 113.5 110 111.5 112.5 110.75 4455 499248.552021 61INE823A01017
06-AUG-
KOVAI EQ 1658 16901592.55 1610.95 1603 1592.55 7185 11769332.22021 1480INE177F01017
06-AUG-
KPIGLOBAL EQ 153 155 149 150.9 150.9 148.55 101474 154307002021 1218INE542W01017
06-AUG-
KPITTECH EQ 308.4 313.95 306.35 310.1 310.5 306 985333 306153277.152021 24858INE04I401011
06-AUG-
KPRMILL EQ 1972.45 1998 1952 1964.65 1968.95 1972.45 18923 37151305.852021 4548INE930H01023
06-AUG-
KRBL EQ 271.3 274.9 266.25 269.2 269 271.3 1324506 357528878.252021 11128INE001B01026
06-AUG-
KREBSBIO EQ 123 139 120.15 127.35 126.7 119.7 258426 34325240.62021 10725INE268B01013
06-AUG-
KRIDHANINF EQ 5.15 5.35 5 5.15 5.1 5.15 112031 582367.752021 188INE524L01026
06-AUG-
KRISHANA EQ 139.05 143.25 137.05 141.75 141.95 140.1 8479 1200790.952021 287INE506W01012
06-AUG-
KSB EQ 1188 1228.9 1185 1205.75 1200 1182.05 51062 61505522.652021 6768INE999A01015
06-AUG-
KSCL EQ 725 734 718.2 726.95 730 728.85 111535 80875026.42021 5549INE455I01029
06-AUG-
KSL EQ 438 445.85 437 439.6 440.05 438.2 86034 38039064.62021 3607INE907A01026
06-AUG-
KSOLVES SM 593.2 646.05 593.2 620.7 619.7 615.3 78000 490949002021 180INE0D6I01015
06-AUG-
KTKBANK EQ 60.5 61 60.05 60.3 60.3 60.15 937719 56749267.52021 3373INE614B01018
06-AUG-
KUANTUM EQ 89.05 92.8 87.65 88.35 88.35 88.9 50382 4515874.252021 1147INE529I01021
06-AUG-
L&TFH EQ 88.15 89.5 88.1 89.2 89.1 88.25 4984401 443518480.952021 18352INE498L01015
06-AUG-
L&TFINANCE N7 1139.5 1139.51134.99 1134.99 1134.99 1139.99 2 2274.492021 2INE027E07881
06-AUG-
L&TFINANCE NC 1119 1119 1110 1110 1110 1124 60 670502021 2INE027E07931
 06-AUG-
L&TFINANCE NE 1065 1065 1065 1065 1065 1070 14 149102021 2INE027E07956
06-AUG-
L&TFINANCE NG 1200 1200 1200 1200 1200 1200 1 12002021 1INE027E07972
06-AUG-
L&TFINANCE NI 1119.8 1119.9 1119.8 1119.9 1119.9 1110.9 95 1063902021 5INE027E07998
06-AUG-
L&TFINANCE NK 1025 1025 1025 1025 1025 1025 4 41002021 1INE027E07AB2
06-AUG-
L&TFINANCE NO 1067 1067 1067 1067 1067 1067 21 224072021 1INE027E07AF3
06-AUG-
L&TFINANCE NU 1159 1159 1159 1159 1159 1152 1 11592021 1INE027E07AL1
06-AUG-
L&TFINANCE NW 1101 1101 1100 1100 1100 1115 50 550402021 4INE027E07AN7
06-AUG-
L&TFINANCE NY 1060.09 1060.091060.09 1060.09 1060.09 1060.09 5 5300.452021 1INE027E07AS6
06-AUG-
L&TFINANCE Y1 1151 1155.5 1150 1155.5 1155.5 1155 117 134723.52021 5INE027E07AU2
06-AUG-
LAGNAM SM 43.35 43.5 41.05 41.05 41.05 43.2 111000 46365002021 36INE548Z01017
06-AUG-
LAKPRE BZ 4.65 4.8 4.55 4.55 4.55 4.75 1139 5321.452021 14INE651C01018
06-AUG-
LALPATHLAB EQ 3978.2 40143924.75 3963.1 3965 3956.55 493306 1960693996.852021 35945INE600L01024
06-AUG-
LAMBODHARA BE 97.25 99.9 95.6 96.25 96 97.25 11115 1076732.552021 131INE112F01022
06-AUG-
LAOPALA EQ 277 285 276.5 278.05 277.2 275.5 239096 67158207.72021 5938INE059D01020
06-AUG-
LASA EQ 72.6 73.05 71.75 72.35 72.35 71.85 125144 9041040.12021 2006INE670X01014
06-AUG-
LAURUSLABS EQ 675 686.75 673.1 679.8 679.8 671.55 4077225 2775817316.852021 71558INE947Q01028
06-AUG-
LAXMICOT SM 30 30 29.25 29.25 29.25 30.75 18000 5310002021 3INE801V01019
06-AUG-
LAXMIMACH EQ 8400.1 8655 8310.6 8376.6 8375 8477 6398 54257829.62021 2052INE269B01029
06-AUG-
LCCINFOTEC EQ 1.65 1.9 1.65 1.75 1.8 1.8 627348 1087523.652021 333INE938A01021
06-AUG-
LEMONTREE EQ 41.05 41.3 40.5 40.65 40.7 40.75 1124803 459917402021 4567INE970X01018
06-AUG-
LEXUS SM 12.8 12.8 12.8 12.8 12.8 12.25 1000 128002021 1INE500X01013
06-AUG-
LFIC EQ 87.6 87.6 81.85 83.75 83.4 83.35 1244 105002.352021 45INE850E01012
06-AUG-
LGBBROSLTD EQ 516.65 522.7 503.05 505.35 506.95 515.55 130500 66691687.652021 8190INE337A01034
06-AUG-
LGBFORGE BE 8.75 9.25 8.65 9.15 9.25 9.1 266352 2375749.252021 512INE201J01017
06-AUG-
LIBAS EQ 71.5 72 69.75 70.15 70.2 69 782107 55399095.752021 5099INE908V01012
06-AUG-
LIBERTSHOE EQ 176.55 180.5 176 177.6 176.6 176.6 186776 33330629.52021 3863INE557B01019
06-AUG-
LICHSGFIN EQ 409.9 413 405 405.35 405.35 408.2 4054006 1653339379.252021 63812INE115A01026
06-AUG-
LICNETFGSC EQ 22.52 22.52 21.93 22.06 22.07 22.08 1684 37109.492021 89INF767K01MV5
06-AUG-
LICNETFN50 EQ 171 173.99 167.1 172.89 173.43 172.38 2196 379378.852021 111INF767K01OS7
06-AUG-
LICNETFSEN EQ 565 621.98 565 579.95 579.3 581.9 370 214443.962021 48INF767K01OT5
06-AUG-
LICNFNHGP EQ 161.01 164.89 161.01 163.26 163 162.2 366 59793.542021 29INF767K01PC8
06-AUG-
LIKHITHA EQ 398 407 398 401.5 403.5 397.85 46955 18934372.452021 2222INE060901019
06-AUG-
LINCOLN EQ 351 355.5 345.55 349.05 352 349.4 40711 14270799.62021 1938INE405C01035
06-AUG-
LINCPEN EQ 211.95 212 204.05 206.15 205.3 206.95 9102 1876292.152021 157INE802B01019
06-AUG-
LINDEINDIA EQ 1750 1829.81730.05 1769.2 1770 1745.2 151409 270605799.752021 14497INE473A01011
06-AUG-
LIQUIDBEES EQ 1001.99 1001.99 999.99 999.99 1000 999.99 908732 908732802.712021 4572INF732E01037
06-AUG-
LIQUIDETF EQ 999.99 1000.01 999.99 999.99 1000 1000 16869 16868965.862021 33INF740KA1EU7
06-AUG-
LODHA EQ 874 884.9 862 874.1 874.75 868 257300 224611628.652021 6795INE670K01029
06-AUG-
LOKESHMACH EQ 39.75 43.65 39.05 43.65 43.65 39.7 62797 2717725.92021 496INE397H01017
06-AUG-
LOTUSEYE BE 50 51.2 46.55 48.35 47.55 48.95 8637 424810.152021 78INE947I01017
06-AUG-
LOVABLE EQ 124.8 124.8 120 120.75 120.55 115.7 95051 11605597.452021 3159INE597L01014
06-AUG-
LPDC BE 5.4 5.65 5.4 5.45 5.45 5.65 58473 317176.652021 279INE197J01017
06-AUG-
LSIL BE 3.45 3.45 3.25 3.3 3.4 3.3 1347559 4514102.12021 2313INE093R01011
06-AUG-
LT EQ 1627 1639 1608.3 1610.35 1609 1627.4 1192143 1929801793.252021 58047INE018A01030
 06-AUG-
LTI EQ 4735 4800 4674 4762.55 4765 4704.7 224775 1066840082.552021 24995INE214T01019
06-AUG-
LTTS EQ 3699.95 3751.5 3656 3697.3 3702.5 3681.55 159858 593330301.052021 16966INE010V01017
06-AUG-
LUMAXIND EQ 1543.55 1578 1484 1498.3 1495 1535.9 43263 66187985.82021 3699INE162B01018
06-AUG-
LUMAXTECH EQ 162 171 161.45 167 166.45 160.8 226145 37896975.852021 6086INE872H01027
06-AUG-
LUPIN EQ 1147.05 1155.61142.55 1150.85 1152 1145.3 417014 479910472.52021 16752INE326A01037
06-AUG-
LUXIND EQ 4232 42784161.05 4251.35 4252.65 4210.4 33852 143581848.152021 5093INE150G01020
06-AUG-
LXCHEM EQ 272.35 278.5 272.35 276.15 276.9 271.9 1085716 299062408.92021 16118INE576O01020
06-AUG-
LYKALABS EQ 93.55 93.55 90.05 93.55 93.55 89.1 688710 64309380.952021 1904INE933A01014
06-AUG-
LYPSAGEMS EQ 4.9 5.1 4.7 5.1 5.1 4.9 58578 282156.252021 140INE142K01011
06-AUG-
M&M EQ 763.8 772.3 755 758.25 756.7 759.35 4471604 3418907275.952021 104901INE101A01026
06-AUG-
M&MFIN EQ 155.9 157.7 154.4 155.7 155.4 156.35 3444539 536911049.52021 19811INE774D01024
06-AUG-
M&MFIN N2 1083.5 1085.25 1080 1080 1080 1080.1 784 847154.52021 18INE774D08MA6
06-AUG-
M15RD MF 12.6 12.6 12.52 12.52 12.52 12.72 15000 1886002021 3INF903JA1AM8
06-AUG-
M17RG MF 12.2 12.2 12.2 12.2 12.2 12.24 10000 1220002021 1INF903JA1BF0
06-AUG-
MAANALU BE 226.9 226.9 216 218.1 221 224.5 15889 3493257.32021 614INE215I01019
06-AUG-
MACPOWER EQ 204.8 205.9 193.05 205.9 205.9 187.2 81542 16565890.52021 1074INE155Z01011
06-AUG-
MADHAV EQ 61 64 60.85 62.35 62.95 61.3 27955 1759442.42021 585INE925C01016
06-AUG-
MADHUCON EQ 6.3 6.5 6.25 6.3 6.25 6.5 30787 196505.752021 82INE378D01032
06-AUG-
MADRASFERT EQ 30.85 32.9 30.6 31.35 31.35 30.3 460219 14572570.72021 2998INE414A01015
06-AUG-
MAESGETF EQ 28.68 28.68 27.13 27.62 27.7 27.76 4018 111289.032021 87INF769K01GS9
06-AUG-
MAFANG EQ 53.65 54 53.6 53.74 53.65 53.45 118860 6399893.812021 1532INF769K01HF4
06-AUG-
MAFSETF EQ 17.23 17.27 17.11 17.14 17.18 17.23 208818 3593484.382021 389INF769K01HI8
06-AUG-
MAGADSUGAR EQ 285 290.1 279.15 281.2 279.15 285.2 137366 39161131.952021 2426INE347W01011
06-AUG-
MAGNUM BE 12.2 12.2 12.2 12.2 12.2 11.65 92623 1130000.62021 66INE387I01016
06-AUG-
MAHABANK EQ 20.45 21.35 20.4 20.55 20.5 20.45 6279173 130907542.952021 9394INE457A01014
06-AUG-
MAHAPEXLTD BE 114 118 114 114 115 114 3238 369517.52021 23INE843B01013
06-AUG-
MAHASTEEL EQ 105.75 108.9 105.15 105.75 106 105.7 103630 11065479.22021 4048INE451L01014
06-AUG-
MAHEPC EQ 140.5 142.5 137.55 138.5 138 139.4 151484 21148132.552021 2939INE215D01010
06-AUG-
MAHESHWARI EQ 129.45 129.95 121.65 124.85 124.65 127.5 172725 21709773.82021 2384INE263W01010
06-AUG-
MAHICKRA SM 84.4 84.4 81.9 81.9 81.9 84.05 3000 2494502021 2INE961Y01015
06-AUG-
MAHINDCIE EQ 272 273.8 266.7 268.65 269.5 262.1 333260 898130122021 7672INE536H01010
06-AUG-
MAHLIFE EQ 751 764 732.85 752.8 751 749.4 32455 24496823.82021 2492INE813A01018
06-AUG-
MAHLOG EQ 710 710.15 681.1 686.5 687.5 704.75 161317 111839137.32021 9438INE766P01016
06-AUG-
MAHSCOOTER EQ 4259 4323.054200.25 4215.05 4229 4252.75 3397 14411951.12021 790INE288A01013
06-AUG-
MAHSEAMLES EQ 315.55 319 309 310.3 311 313.95 98221 30729450.452021 3101INE271B01025
06-AUG-
MAITHANALL EQ 1189.25 12271171.35 1183.9 1184 1181.95 115777 138799482.92021 8201INE683C01011
06-AUG-
MAJESCO EQ 89.8 91 88.1 89.25 89.35 89.8 263755 23629882.452021 3418INE898S01029
06-AUG-
MALUPAPER EQ 39.5 40.8 38.55 39.15 39 39.9 139510 5507778.52021 1918INE383H01017
06-AUG-
MAN50ETF EQ 164.4 177.2 164.4 166.81 167.17 167.74 1867 312436.742021 68INF769K01EG9
06-AUG-
MANAKALUCO EQ 17.15 17.4 16.4 16.75 16.75 16.8 12126 204052.552021 198INE859Q01017
06-AUG-
MANAKCOAT EQ 13.3 13.55 12.9 13.15 13.25 13.2 16094 212905.82021 116INE830Q01018
06-AUG-
MANAKSIA EQ 72 72 68.05 70.45 70.35 69.85 50642 3587212.22021 1368INE015D01022
06-AUG-
MANAKSTEEL EQ 32.65 33.15 32.15 32.55 32.4 32.65 56610 1855960.752021 457INE824Q01011
06-AUG-
MANALIPETC BE 91.5 95.75 91 95.75 95.75 91.2 874873 81691802.452021 4906INE201A01024
 06-AUG-
MANAPPURAM EQ 212.5 214.5 206 207.45 207.4 212.3 4399150 926226843.952021 31124INE522D01027
06-AUG-
MANGALAM EQ 171.9 177.15 165.1 169.55 169 171.7 107700 18623585.752021 2856INE584F01014
06-AUG-
MANGCHEFER EQ 75.5 77.35 75 75.6 75.55 75.45 522245 39771814.152021 4204INE558B01017
06-AUG-
MANGLMCEM EQ 496.3 509.95 495.65 499.25 500 499.25 128821 64606743.62021 7175INE347A01017
06-AUG-
MANINDS EQ 136.2 138.2 134 135.25 136.5 135.45 240668 32780183.652021 3399INE993A01026
06-AUG-
MANINFRA EQ 65.65 69 65 68.2 68.5 65.75 1597881 107814864.052021 9090INE949H01023
06-AUG-
MANUGRAPH EQ 12.5 13.9 12.4 13.25 13.35 13.5 10936 145693.32021 127INE867A01022
06-AUG-
MANXT50 EQ 397.2 397.79 396.05 396.23 397.08 396.1 4034 1602801.992021 16INF769K01FN2
06-AUG-
MARALOVER EQ 90.6 93.15 85 93.15 93.15 88.75 142792 13117579.52021 1273INE882A01013
06-AUG-
MARATHON EQ 91 92.8 88.3 90.75 90.15 84.6 357968 32645147.352021 4562INE182D01020
06-AUG-
MARICO EQ 532 534 522.5 524.35 524.45 531.9 3116628 1638470810.852021 48068INE196A01026
06-AUG-
MARINE EQ 46.9 47.9 45.85 47.15 47.2 46.3 1396471 65336757.42021 5602INE01JE01028
06-AUG-
MARKSANS EQ 83.9 84.5 83.55 83.75 83.6 84.05 1558239 130751455.12021 7246INE750C01026
06-AUG-
MARSHALL SM 40.9 40.95 39 40.15 40.95 37.25 57000 22950002021 19INE00SZ01018
06-AUG-
MARUTI EQ 7054.8 7168.57042.55 7100.8 7108 7027.55 517575 3684077538.252021 59187INE585B01010
06-AUG-
MASFIN EQ 805 805.95 787.4 790.9 797.15 797.15 14151 11271925.652021 1249INE348L01012
06-AUG-
MASKINVEST BE 26.25 28.85 26.15 28.5 28.5 27.5 1867 48973.752021 16INE885F01015
06-AUG-
MASTEK EQ 2504 2509.95 2478 2498 2495 2497.9 59355 147919706.82021 6878INE759A01021
06-AUG-
MATRIMONY EQ 1097.6 1140 1093.9 1117.75 1120 1094.9 30207 33699576.52021 5669INE866R01028
06-AUG-
MAWANASUG BE 89 91.95 83.25 91.7 91.95 87.6 67231 6117710.852021 465INE636A01039
06-AUG-
MAXHEALTH EQ 280 280.85 272.8 278.3 278.9 278.4 2162426 595686067.852021 23798INE027H01010
06-AUG-
MAXIND EQ 71.9 72.4 71.7 72 72 71.65 89478 6450413.852021 575INE0CG601016
06-AUG-
MAXVIL EQ 91.1 91.8 89.25 89.75 90.65 91.1 344628 31057315.952021 5041INE154U01015
06-AUG-
MAYURUNIQ EQ 524 533.35 510 511.3 512 524 70059 36313876.752021 4744INE040D01038
06-AUG-
MAZDA EQ 554.5 646.5 547.8 636.25 635 542.3 132018 82936600.52021 8684INE885E01034
06-AUG-
MAZDOCK EQ 248.4 253.5 246.15 247.3 247.9 246.85 441457 110160214.452021 6974INE249Z01012
06-AUG-
MBAPL EQ 140 147.4 135 144.1 143.55 140.1 14975 2145002.052021 178INE900L01010
06-AUG-
MBECL BE 10.4 10.7 10 10.3 10.6 10.45 49257 510924.852021 125INE748A01016
06-AUG-
MBLINFRA EQ 23.45 23.45 22.85 23.05 23.1 22.95 60531 1397736.752021 278INE912H01013
06-AUG-
MCDHOLDING EQ 53.4 53.4 49.1 49.55 51.25 50.45 22325 1124185.12021 371INE836H01014
06-AUG-
MCDOWELL-N EQ 646.5 652.6 642.7 647.85 646.15 646.6 622651 402354447.32021 19940INE854D01024
06-AUG-
MCL EQ 42 42.9 41.5 41.95 41.85 42.15 61133 2571332.32021 694INE813V01022
06-AUG-
MCLEODRUSS EQ 35.1 35.2 32.4 33.9 32.5 32.6 1311242 44465455.752021 4328INE942G01012
06-AUG-
MCX EQ 1612 1633.81596.25 1606.95 1607 1611.65 271600 439035238.152021 17134INE745G01035
06-AUG-
MEGASOFT BE 15 15.9 14.9 15.5 15.8 15.65 192254 2887872.452021 525INE933B01012
06-AUG-
MELSTAR BZ 3.15 3.3 3.1 3.25 3.25 3.15 5201 16600.62021 11INE817A01019
06-AUG-
MENONBE EQ 80.2 83 80.2 82 82.5 81.2 29436 2412447.652021 1045INE071D01033
06-AUG-
MEP EQ 23.55 23.7 22.8 23.05 22.9 23.7 177097 4102235.952021 627INE776I01010
06-AUG-
MERCATOR BE 2.4 2.45 2.4 2.4 2.4 2.5 1415113 3398410.352021 675INE934B01028
06-AUG-
METALFORGE BZ 5.95 6.2 5.75 6 5.9 6.05 21536 128008.852021 127INE425A01011
06-AUG-
METROPOLIS EQ 3020 3145 2850 2886.6 2880 3007.95 1287656 3848019877.52021 92231INE112L01020
06-AUG-
MFSL EQ 1084.7 1108.35 1081 1088.1 1086 1081.75 493425 539209954.12021 15980INE180A01020
06-AUG-
MGEL EQ 56.5 56.5 53.25 54.25 55.95 54 13223 716881.652021 104INE0APB01016
06-AUG-
MGL EQ 1179.95 1187.8 1166 1168.85 1169.8 1176.45 131276 154298024.352021 7714INE002S01010
 06-AUG-
MHHL SM 25 25 22 23 23 24.6 36000 8278502021 11INE450S01011
06-AUG-
MHRIL EQ 308.95 321.4 307 311.55 311.55 307.05 472998 148700256.152021 10661INE998I01010
06-AUG-
MIDHANI EQ 189 190.6 188.4 188.9 189.3 189 228021 431881662021 3528INE099Z01011
06-AUG-
MINDACORP EQ 132.1 134.5 132.1 133.25 133.5 132.7 206486 27515229.452021 3742INE842C01021
06-AUG-
MINDAIND EQ 739 740.3 707.05 715.05 713.9 735.05 751538 540373780.52021 23622INE405E01023
06-AUG-
MINDSPACE RR 287 288.99 284.06 286.98 286.31 285.46 201200 577861782021 291INE0CCU25019
06-AUG-
MINDTECK EQ 117.45 122.25 113.3 121.25 121.5 116.5 84969 101978522021 1892INE110B01017
06-AUG-
MINDTREE EQ 2848.55 2870 2815 2841.7 2841.95 2834.55 279254 794187961.92021 17405INE018I01017
06-AUG-
MIRCELECTR BE 20.85 20.85 20.05 20.2 20.3 20.9 323570 6579935.852021 534INE831A01028
06-AUG-
MIRZAINT EQ 60.8 63.45 60.35 62.75 62.8 61 791401 49020973.62021 7143INE771A01026
06-AUG-
MITCON SM 57.65 57.65 57.65 57.65 57.65 54.95 52000 29978002021 16INE828O01033
06-AUG-
MITTAL EQ 10.45 11.5 10.45 10.9 11.05 10.85 65859 726031.752021 240INE997Y01019
06-AUG-
MMFL EQ 773.9 773.9 721.05 734 737.6 755.35 20219 15042469.42021 1895INE227C01017
06-AUG-
MMP EQ 166.65 173.65 162.2 166.6 162.2 166.65 44841 7604655.052021 1871INE511Y01018
06-AUG-
MMTC EQ 47.25 49.55 47.1 48.35 48.85 46.95 5007345 239105482.72021 17829INE123F01029
06-AUG-
MODIRUBBER BE 69.5 70.95 69.5 70.75 70.9 69.5 939 65756.12021 49INE832A01018
06-AUG-
MODISNME EQ 90 93.55 86.5 87.15 87.4 90.05 257384 22952411.652021 4709INE737D01021
06-AUG-
MOGSEC EQ 48.42 48.42 48.2 48.27 48.24 48.4 8511 410885.382021 33INF247L01AK4
06-AUG-
MOHITIND BE 15.2 15.55 15.15 15.15 15.15 15.9 9070 137655.52021 48INE954E01012
06-AUG-
MOHOTAIND BE 8.7 8.7 8.35 8.7 8.7 8.55 7996 68406.252021 55INE313D01013
06-AUG-
MOIL EQ 185.9 185.9 181.7 183.1 183.4 185.2 318405 58368998.12021 5566INE490G01020
06-AUG-
MOKSH EQ 30.45 30.6 30.1 30.5 30.5 30.4 601354 18289176.752021 423INE514Y01020
06-AUG-
MOLDTECH BE 90 91 89 89.55 89.2 89.9 12141 1089536.152021 275INE835B01035
06-AUG-
MOLDTEKPP E1 406.95 406.95 393.05 396.7 393.65 406.9 824 329853.252021 105IN9893J01019
06-AUG-
MOLDTKPAC EQ 530 530 510.5 517.95 517.8 522.95 344093 178300589.952021 2561INE893J01029
06-AUG-
MOLDTKPAC W1 385 385 325.25 372.95 372.95 375 246 86151.12021 11INE893J13016
06-AUG-
MOM100 EQ 29.65 29.65 29.02 29.32 29.34 29.17 77974 2290421.992021 1390INF247L01023
06-AUG-
MOM50 EQ 158.5 162.95 158.5 161.11 162.95 161.94 9059 1453529.342021 88INF247L01536
06-AUG-
MON100 EQ 111.7 111.7 110.79 111.24 111.38 110.53 2201604 245117725.462021 3598INF247L01AP3
06-AUG-
MONTECARLO EQ 334 366.85 333.95 363.65 361.8 349.45 247105 86254027.72021 9729INE950M01013
06-AUG-
MORARJEE EQ 18.3 19.2 18.3 19 19.1 18.3 17417 330629.42021 127INE161G01027
06-AUG-
MOREPENLAB EQ 60.3 61.95 60.1 60.25 60.4 60 1502941 91475934.252021 8145INE083A01026
06-AUG-
MOTHERSUMI EQ 236 241 234.45 236.15 236.5 236.9 3983431 943796256.652021 41547INE775A01035
06-AUG-
MOTILALOFS EQ 882 899 867 871.55 870 880.6 717906 633560582.22021 23160INE338I01027
06-AUG-
MOTOGENFIN EQ 25.6 26.45 24.25 25.6 25.75 25.6 130359 3326685.152021 371INE861B01023
06-AUG-
MPHASIS EQ 2670 2714.9 2658 2694.65 2692.25 2665.2 375995 1013031855.42021 21062INE356A01018
06-AUG-
MPSLTD EQ 685 703.15 684.15 692.85 697 686.55 8169 5677670.852021 832INE943D01017
06-AUG-
MPTODAY SM 27.4 27.4 27.4 27.4 27.4 26.1 2000 548002021 1INE105Y01019
06-AUG-
MRF EQ 79696.9580149.75 7900079159.65 79245 79663.25 10148 805472770.12021 6753INE883A01011
06-AUG-
MRO-TEK EQ 32.5 32.5 30.5 30.95 31 30 12794 402376.252021 120INE398B01018
06-AUG-
MRPL EQ 42.6 44 42.6 43.35 43.45 42.35 1944488 84363605.42021 8013INE103A01014
06-AUG-
MSPL EQ 11.05 11.95 11.05 11.95 11.95 11.4 404379 4807351.652021 734INE752G01015
06-AUG-
MSTCLTD EQ 281.8 285.95 280 280.6 280.65 280.8 214148 60547852.652021 5133INE255X01014
06-AUG-
MTARTECH EQ 1430.95 1468 1362 1377.75 1377 1430.25 395017 559807210.32021 29852INE864I01014
 06-AUG-
MTEDUCARE EQ 8.8 9.6 8.5 8.8 8.8 8.8 236768 2103593.42021 529INE472M01018
06-AUG-
MTNL EQ 19.6 20.25 19.05 19.85 20 19.35 1387643 27574212.52021 3544INE153A01019
06-AUG-
MUKANDLTD BE 150 151.9 147.5 151.5 151 151.05 152185 22887462.252021 404INE304A01026
06-AUG-
MUKANDLTD P1 5.6 5.6 5.6 5.6 5.6 5.6 5 282021 1INE304A04012
06-AUG-
MUKTAARTS EQ 40.45 40.55 38.25 38.8 38.6 40.25 17493 682766.452021 168INE374B01019
06-AUG-
MUNJALAU EQ 65.1 67.2 65.1 65.55 65.25 66.25 310394 20548478.352021 3111INE672B01032
06-AUG-
MUNJALSHOW EQ 149.4 151.35 149.2 150.5 150.45 148.7 84598 12706847.652021 1949INE577A01027
06-AUG-
MURUDCERA EQ 30.65 31.2 30.2 30.45 30.5 30.5 85040 2603600.22021 800INE692B01014
06-AUG-
MUTHOOTCAP EQ 423 425.7 415.65 419.2 424.9 418.9 37996 15994385.552021 2451INE296G01013
06-AUG-
MUTHOOTFIN EQ 1568.4 1590.8 1505 1547.2 1542.75 1584.15 2649875 4098710734.552021 95462INE414G01012
06-AUG-
NABARD N2 1237.9 1237.9 1236 1236 1236 1238.48 1320 1631760.282021 24INE261F07032
06-AUG-
NACLIND EQ 78 80 77 77.95 77.5 77.65 196356 15468207.252021 1637INE295D01020
06-AUG-
NAGAFERT BE 16.05 16.8 15.4 15.85 16.5 16.05 341311 5445881.32021 1038INE454M01024
06-AUG-
NAGREEKCAP EQ 7.95 8.45 7.95 8.4 8.4 8.1 1275 10717.752021 6INE245I01016
06-AUG-
NAGREEKEXP EQ 49.75 50.25 48.65 50.25 50.25 47.9 113530 5684103.052021 670INE123B01028
06-AUG-
NAHARCAP EQ 336.55 360 330 345.2 348 336.6 100031 348360412021 3521INE049I01012
06-AUG-
NAHARINDUS BE 136.2 140 131 133.2 134.9 136.2 103742 13984188.82021 616INE289A01011
06-AUG-
NAHARPOLY EQ 265.35 265.35 265.35 265.35 265.35 279.3 21869 5802939.152021 595INE308A01027
06-AUG-
NAHARSPING BE 434 455.55 422.9 455.25 455 433.9 113762 51553468.42021 1431INE290A01027
06-AUG-
NAM-INDIA EQ 403.45 404.35 396.05 397.6 397.6 401.95 821132 327568922.552021 10303INE298J01013
06-AUG-
NATCOPHARM EQ 1001.35 1009.95 991.05 993.95 995.95 1001.35 164425 164073411.952021 7371INE987B01026
06-AUG-
NATHBIOGEN EQ 371.85 400 371.35 379.85 383 371.35 210181 81299585.752021 6524INE448G01010
06-AUG-
NATIONALUM EQ 96.85 97.45 93.05 94.2 94.6 96.6 49194954 4724779799.552021 79416INE139A01034
06-AUG-
NATNLSTEEL BE 4.4 4.4 4.4 4.4 4.4 4.6 3110 136842021 8INE088B01015
06-AUG-
NAUKRI EQ 5347.8 5399.45 5307 5390.75 5389 5347.95 219146 1177565199.152021 20024INE663F01024
06-AUG-
NAVINFLUOR EQ 3710 3750.15 3651.1 3664.15 3659.9 3693.45 203561 753434742.552021 16081INE048G01026
06-AUG-
NAVKARCORP EQ 51.4 51.4 49.35 49.7 49.9 51 1152433 57760871.72021 5632INE278M01019
06-AUG-
NAVNETEDUL EQ 100.95 104 98.65 100.9 101.45 100.2 365927 36964518.152021 6335INE060A01024
06-AUG-
NAZARA EQ 1824 1824 1782 1789.8 1787 1828.85 169652 305109012.952021 13001INE418L01021
06-AUG-
NBCC EQ 48.1 49.75 48 48.7 48.9 47.95 4890331 238979732.552021 15687INE095N01031
06-AUG-
NBIFIN EQ 2289.8 2289.8 2250.2 2265.15 2255 2258.1 2942 6648671.62021 1249INE365I01020
06-AUG-
NBVENTURES EQ 110.2 115.5 109.2 112.7 112.5 109.15 1828541 205671468.52021 15868INE725A01022
06-AUG-
NCC EQ 89 90 87.55 88.1 87.75 89.35 4683452 415149072.452021 18004INE868B01028
06-AUG-
NCLIND EQ 285 294.85 278 282.75 284.1 286.5 186602 53180125.052021 5634INE732C01016
06-AUG-
NCPSESDL24 EQ 105.85 105.85 105.7 105.74 105.74 105.7 90048 9521277.52021 21INF204KB18W4
06-AUG-
NDGL BE 1400 1448 1390 1403.9 1429 1434 159 223083.452021 45INE756C01015
06-AUG-
NDL EQ 80.8 84 80 84 84 80 387529 32445249.42021 1449INE875G01030
06-AUG-
NDRAUTO BE 371 379 363 371.95 379 379.35 1953 728012.82021 74INE07OG01012
06-AUG-
NDTV EQ 75 81.05 73.4 81.05 81.05 73.7 450833 35758014.82021 3125INE155G01029
06-AUG-
NECCLTD EQ 17.35 17.9 17.3 17.45 17.65 17.35 112220 1967087.62021 354INE553C01016
06-AUG-
NECLIFE EQ 31.3 34.3 31.3 34 34.1 31.65 1152879 38920484.92021 4938INE023H01027
06-AUG-
NELCAST EQ 86.55 90.6 86.55 89.05 89.65 86.8 268270 238551652021 3478INE189I01024
06-AUG-
NELCO EQ 371.4 377 368.6 369.7 369.95 371.35 67401 25076260.12021 2622INE045B01015
06-AUG-
NEOGEN EQ 905 938.35 903 932.2 934 902.9 71758 66658775.22021 5673INE136S01016
 06-AUG-
NESCO EQ 622 630.7 604.5 609.9 612.6 617.75 77719 47771856.42021 5314INE317F01035
06-AUG-
NESTLEIND EQ 18200 18208 1798018020.65 18057.9 18208.75 38374 691748692.152021 12803INE239A01016
06-AUG-
NETF EQ 160.1 201 160.1 199.91 200.4 194.31 2356 466303.312021 206INF277K015R5
06-AUG-
NETFCONSUM EQ 71.22 71.22 68.82 70.7 70.75 70.17 5132 361437.72021 117INF204KA1LD7
06-AUG-
NETFDIVOPP EQ 43.98 43.98 40.51 41.8 41.85 41.66 5973 248860.982021 69INF204KA1MS3
06-AUG-
NETFGILT5Y EQ 48.42 48.42 48.2 48.3 48.3 48.36 340 16399.852021 9INF204KC1030
06-AUG-
NETFIT EQ 31.82 32.2 31.61 31.91 31.98 31.82 510583 16284240.152021 1982INF204KB15V2
06-AUG-
NETFLTGILT EQ 22.47 22.57 22.36 22.46 22.46 22.45 15612 350865.012021 75INF204KB1882
06-AUG-
NETFMID150 EQ 107.98 107.98 106.16 107.12 106.81 106.84 42835 4597938.562021 836INF204KB1V68
06-AUG-
NETFNIF100 EQ 171 172.99 169.95 171.1 170.5 170.55 3572 611120.462021 87INF204K014N5
06-AUG-
NETFNV20 EQ 92.49 93.22 91 91.22 91.4 91.3 4725 434609.912021 92INF204KB18I3
06-AUG-
NETFPHARMA EQ 15.1 16 14.43 14.59 14.6 14.66 134346 1962936.292021 498INF204KC1089
06-AUG-
NETFSDL26 EQ 104.3 104.3 104.25 104.27 104.27 104.22 31 3232.222021 6INF204KC1022
06-AUG-
NETWORK18 EQ 48.15 49.05 47.75 48 47.95 48.15 443068 21490333.92021 2287INE870H01013
06-AUG-
NEULANDLAB BE 1598.15 17601598.15 1696.3 1681 1682.25 248961 403854526.252021 7178INE794A01010
06-AUG-
NEWGEN BE 567.7 570 555 560.15 560 564.1 141321 78999897.552021 7608INE619B01017
06-AUG-
NEXTMEDIA EQ 4.85 5.4 4.65 5.15 5.1 5.1 44451 225303.652021 107INE747B01016
06-AUG-
NFL EQ 61 65.25 60.85 61.95 62 60.95 4548152 286828815.552021 22947INE870D01012
06-AUG-
NH EQ 524 548.8 505.45 540.3 540.8 503.25 3203037 1712455938.252021 81805INE410P01011
06-AUG-
NHAI N1 1088.26 10911088.26 1088.38 1088.26 1087.7 1116 1215792.162021 8INE906B07CA1
06-AUG-
NHAI N2 1258.9 1259.9 1257 1259.9 1259.9 1255.23 224 2820482021 6INE906B07CB9
06-AUG-
NHAI N4 1137 1138 1137 1138 1138 1139.1 344 3912282021 6INE906B07DD3
06-AUG-
NHAI N6 1280 1288 1279.7 1287.59 1288 1283.7 932 1197997.32021 33INE906B07DF8
06-AUG-
NHAI N8 1125 11351121.01 1131 1131 1123.01 221 248655.12021 4INE906B07EH2
06-AUG-
NHAI NA 1236.14 1239.99 1236 1236.03 1236.03 1237 1197 1479817.932021 27INE906B07EJ8
06-AUG-
NHAI NE 1270.55 1273.5 1270 1272.1 1272.1 1274.75 769 977213.262021 15INE906B07EP5
06-AUG-
NHBTF2014 N6 7150 7150 7111 7128 7128 7150.42 46 327640.152021 5INE557F07132
06-AUG-
NHBTF2023 N7 6959 6959 6959 6959 6959 7056 38 2644422021 1INE557F07199
06-AUG-
NHPC EQ 26.1 26.25 25.95 26 26 26.2 2914322 75911523.852021 5513INE848E01016
06-AUG-
NHPC N6 1459.9 1459.9 1459.9 1459.9 1459.9 1459.9 1 1459.92021 1INE848E07567
06-AUG-
NIACL EQ 158 158 155.4 156.05 156.1 155.85 280081 43737809.052021 8726INE470Y01017
06-AUG-
NIBL EQ 20.85 20.85 17.45 19.75 19.4 19.15 27565 532323.852021 199INE047O01014
06-AUG-
NIFTYBEES EQ 188.75 188.75 174.65 174.85 175.15 175.13 763764 133766010.022021 14014INF204KB14I2
06-AUG-
NIFTYEES EQ 21328 21328 21328 21328 21328 20550 1 213282021 1INF754K01EK3
06-AUG-
NIITLTD EQ 325 332 320 323.85 324.85 319.1 1631276 530749482.252021 27188INE161A01038
06-AUG-
NILAINFRA EQ 6.9 7.25 6.8 6.95 7 6.8 604534 4228726.72021 2913INE937C01029
06-AUG-
NILASPACES BE 2.2 2.35 2.2 2.25 2.35 2.3 228006 509441.32021 279INE00S901012
06-AUG-
NILKAMAL EQ 2887 2989 2860.8 2922.4 2920 2912.9 43855 128656142.82021 7428INE310A01015
06-AUG-
NIPPOBATRY EQ 1062 10751040.35 1059.05 1048 1054.7 8537 9062517.12021 1353INE567A01010
06-AUG-
NIRAJ EQ 47.65 49.9 47.65 48.15 48.9 47.6 48707 2405351.852021 337INE368I01016
06-AUG-
NITCO EQ 24.7 25.45 23.8 24 24 24.7 91440 2208222.152021 472INE858F01012
06-AUG-
NITINFIRE BZ 1.85 1.85 1.85 1.85 1.85 1.9 30710 56813.52021 71INE489H01020
06-AUG-
NITINSPIN BE 240 240.4 221 234.85 235.9 231 512513 118021601.752021 5408INE229H01012
06-AUG-
NITIRAJ EQ 51.35 51.35 47.65 48.2 49.9 49.1 64 3095.352021 8INE439T01012
 06-AUG-
NKIND EQ 28.3 29.25 25.5 29.25 27.5 26.6 3157 88990.552021 82INE542C01019
06-AUG-
NLCINDIA EQ 58.1 58.85 58.05 58.5 58.65 58.4 848341 49584611.92021 4073INE589A01014
06-AUG-
NMDC EQ 180.5 181.8 177.95 178.35 178.4 180.05 9815661 1764821040.152021 40985INE584A01023
06-AUG-
NOCIL EQ 282.35 291.5 281.25 286.55 286.5 281.25 3012868 863963853.152021 42161INE163A01018
06-AUG-
NOIDATOLL EQ 6.15 6.25 5.9 6 6 6.1 393408 2361686.92021 275INE781B01015
06-AUG-
NORBTEAEXP EQ 7.25 7.25 6.6 6.6 6.6 6.6 126 847.852021 2INE369C01017
06-AUG-
NOVARTIND EQ 952.5 975 936.05 953.7 956 943 37529 35999473.052021 3718INE234A01025
06-AUG-
NPBET EQ 190 190 182.95 183.15 183.16 186.29 301 55584.242021 53INF277K010X4
06-AUG-
NRAIL EQ 312.4 315 301.55 302.7 301.65 310.8 34437 10562177.22021 1663INE740D01017
06-AUG-
NRBBEARING EQ 136.95 139.25 136 138.1 137.95 135.95 175724 24274816.152021 3859INE349A01021
06-AUG-
NSIL EQ 1831 1930 1830 1872.7 1875 1876.05 2848 5390777.852021 369INE023A01030
06-AUG-
NTL EQ 2.5 2.5 2.5 2.5 2.5 2.4 22370 559252021 10INE333I01036
06-AUG-
NTPC EQ 116.5 118.7 116.45 117.65 117.85 116.5 8434733 993904474.452021 40929INE733E01010
06-AUG-
NTPC N2 1607.9 1607.9 1281 1281 1281 1340 8 12510.52021 5INE733E07JF7
06-AUG-
NTPC N4 1159.99 1159.991154.99 1154.99 1154.99 1165 100 1157492021 2INE733E07JH3
06-AUG-
NTPC N5 1279.45 1279.451279.45 1279.45 1279.45 1399.6 50 63972.52021 1INE733E07JI1
06-AUG-
NTPC N6 1442 1442 1438 1438 1438 1442 19 273272021 4INE733E07JJ9
06-AUG-
NTPC N7 13.82 13.85 13.8 13.81 13.82 13.82 31913 441222.382021 110INE733E07JP6
06-AUG-
NTPC NA 1330 1330 1330 1330 1330 1330 30 399002021 1INE733E07JT8
06-AUG-
NTPC NC 1270 1270 1270 1270 1270 1299.5 30 381002021 1INE733E07JV4
06-AUG-
NTPC ND 1345 1345 1345 1345 1345 1331.77 4 53802021 1INE733E07JW2
06-AUG-
NUCLEUS EQ 664.8 679 659.55 676.65 677.75 661.1 63413 42581594.82021 3781INE096B01018
06-AUG-
NURECA EQ 1746.5 1794.81704.05 1728 1730 1729.05 26536 46647130.652021 2027INE0DSF01015
06-AUG-
NXTDIGITAL EQ 473.85 477.75 468.25 476 476 469.35 1405 666607.552021 118INE353A01023
06-AUG-
OAL EQ 891.55 893.9 879.9 882.25 882 879.65 8476 7509902.752021 1042INE959C01023
06-AUG-
OBEROIRLTY EQ 703.35 706.65 688.55 698.1 697 703.35 339354 236576768.952021 9430INE093I01010
06-AUG-
OCCL EQ 1095.7 1123.4 1090.8 1105.2 1106 1083.75 29943 33217874.552021 3956INE321D01016
06-AUG-
OFSS EQ 4411 44674380.65 4419.8 4400.05 4401.55 120053 531549149.92021 18682INE881D01027
06-AUG-
OIL EQ 163.9 168.1 162.85 167.35 167.15 162.85 852728 142432760.32021 18197INE274J01014
06-AUG-
OILCOUNTUB BE 7.2 7.2 6.85 6.85 6.85 7.2 11412 78874.92021 70INE591A01010
06-AUG-
OLECTRA BE 305.25 320 301 316.95 316.5 313.7 142341 44704936.22021 1888INE260D01016
06-AUG-
OMAXAUTO BE 57.5 59.3 57.5 58.65 58.5 58.45 13354 783920.952021 124INE090B01011
06-AUG-
OMAXE EQ 84.45 84.95 81.9 83.75 84.3 83.9 87175 7292100.62021 3169INE800H01010
06-AUG-
OMINFRAL EQ 32.2 32.85 32.15 32.5 32.45 32.1 78471 2549857.62021 464INE239D01028
06-AUG-
OMKARCHEM EQ 22.65 22.65 20.55 20.55 20.55 21.6 889873 19152192.552021 2505INE474L01016
06-AUG-
ONELIFECAP EQ 15.45 15.45 15.45 15.45 15.45 14.75 8115 125376.752021 24INE912L01015
06-AUG-
ONEPOINT BE 43.9 44.5 40.55 42.15 42 42.45 38982 1642744.052021 130INE840Y01011
06-AUG-
ONGC EQ 116.15 118.2 116.15 116.65 116.65 116.85 6606584 772252260.652021 38286INE213A01029
06-AUG-
ONMOBILE EQ 138.5 142.5 137 138.1 138 137.95 419768 585272412021 6369INE809I01019
06-AUG-
ONWARDTEC EQ 246 256 240.45 245.55 245 249.75 25976 6466817.152021 760INE229A01017
06-AUG-
OPTIEMUS BE 147.95 147.95 143 144.8 144.9 145.05 27245 3956187.82021 344INE350C01017
06-AUG-
OPTOCIRCUI BE 4.15 4.3 4.15 4.2 4.2 4.25 275083 1152241.852021 290INE808B01016
06-AUG-
ORBTEXP EQ 83 91.8 81.65 90.25 90.1 82.55 250212 22433712.452021 7366INE231G01010
06-AUG-
ORCHPHARMA BE 441.05 463.1 430.3 462.8 463.1 441.05 24887 11273595.152021 599INE191A01027
 06-AUG-
ORICONENT EQ 34.1 34.1 33 33 33 33.15 62141 2067756.352021 398INE730A01022
06-AUG-
ORIENTABRA EQ 33.35 34.7 32.95 33.95 33.75 32.95 365937 12367866.152021 3059INE569C01020
06-AUG-
ORIENTALTL EQ 10 10.4 9.55 10.05 10.05 9.8 118602 1182884.72021 411INE998H01012
06-AUG-
ORIENTBELL EQ 344 351 338.25 341.15 341.4 338.65 20579 7101198.42021 1069INE607D01018
06-AUG-
ORIENTCEM EQ 169.9 173.5 167.95 169.2 167.95 169.1 935369 159903076.052021 10170INE876N01018
06-AUG-
ORIENTELEC EQ 322.8 323.3 317.35 320.2 320.35 321.45 225175 72077782.12021 6056INE142Z01019
06-AUG-
ORIENTHOT EQ 36.55 38.85 36.55 37.1 37.7 36.3 215691 8179909.852021 2506INE750A01020
06-AUG-
ORIENTLTD EQ 75.55 78.9 75.55 77.55 78.35 77.75 10794 8397912021 207INE609C01024
06-AUG-
ORIENTPPR EQ 31.85 32 30.65 31 31 31.85 1555962 48848666.12021 5443INE592A01026
06-AUG-
ORISSAMINE EQ 2918 2959.9 2897 2907.45 2939.9 2920.25 6605 19329386.52021 1391INE725E01024
06-AUG-
ORTEL BZ 0.9 0.9 0.9 0.9 0.9 0.95 150 1352021 2INE849L01019
06-AUG-
ORTINLAB EQ 34.9 34.9 32.6 33.2 33 33.9 69691 2314921.82021 672INE749B01020
06-AUG-
OSIAHYPER SM 199 212.4 190.9 209.95 210 177 6000 12177602021 14INE06IR01013
06-AUG-
OSWALAGRO EQ 16.4 17.05 15.85 16.75 17.05 16.25 125593 2067863.52021 540INE142A01012
06-AUG-
OSWALSEEDS SM 41.6 41.6 41.6 41.6 41.6 43.75 4000 1664002021 1INE00IK01011
06-AUG-
PAEL BZ 6.7 7.15 6.65 6.7 6.7 6.95 1828 12434.72021 10INE766A01018
06-AUG-
PAGEIND EQ 3277832787.4532320.132584.35 32600 32684.95 6751 219970255.82021 3873INE761H01022
06-AUG-
PAISALO EQ 635.05 648 631.1 638.55 638.6 642.25 56416 35929822.652021 1417INE420C01042
06-AUG-
PALASHSECU EQ 74.6 74.65 71.9 72.2 71.9 73.05 2630 190862.952021 51INE471W01019
06-AUG-
PALREDTEC EQ 109 117.8 109 111.8 112 107.55 47023 5318504.92021 1029INE218G01033
06-AUG-
PANACEABIO EQ 359 359.4 346 347.6 348.15 357.05 178917 62778469.752021 6784INE922B01023
06-AUG-
PANACHE BE 70.7 70.7 68.2 69 69 70.7 6266 432319.22021 86INE895W01019
06-AUG-
PANAMAPET EQ 290 298.45 288.6 293.25 293.9 285.35 496582 145646504.552021 12026INE305C01029
06-AUG-
PAR SM 120.7 122 119 119 119 115 8000 9614002021 4INE04LG01015
06-AUG-
PARACABLES BE 15.8 16.3 15.15 16.3 16.3 15.55 255097 40310942021 875INE074B01023
06-AUG-
PARAGMILK EQ 135.4 136.75 134 134.9 135.5 135 270554 36590416.652021 3720INE883N01014
06-AUG-
PARSVNATH EQ 16.25 16.5 15.5 16.2 16.25 15.95 567836 9147674.42021 901INE561H01026
06-AUG-
PARTYCRUS SM 17.5 17.5 17.25 17.25 17.25 17.6 4000 695002021 2INE06ZX01015
06-AUG-
PATELENG EQ 15.45 17 15 16.55 16.5 15.05 16299115 262013205.352021 21278INE244B01030
06-AUG-
PATINTLOG EQ 24.5 24.85 23.8 24 24.25 24.15 38328 928186.652021 355INE529D01014
06-AUG-
PATSPINLTD EQ 11.85 11.85 11.85 11.85 11.85 12.45 11435 135504.752021 41INE790C01014
06-AUG-
PBAINFRA BE 12.5 13.1 12.5 12.95 13.1 12.5 18205 235012.12021 37INE160H01019
06-AUG-
PCHFL N2 1001 1001 1001 1001 1001 1028 30 300302021 1INE516Y07386
06-AUG-
PCHFL N6 1002.5 1004.99 1002.5 1004.26 1004.8 1003 463 464587.272021 17INE516Y07402
06-AUG-
PCHFL NA 1004 1004 1001.1 1003.95 1003.95 1003.95 500 501926.72021 18INE516Y07428
06-AUG-
PCJEWELLER EQ 23.5 24.4 23.3 23.75 23.85 23.3 1651782 39311675.352021 5460INE785M01013
06-AUG-
PDMJEPAPER EQ 45.3 45.4 42.3 42.75 42.9 45.4 1200861 51885502.92021 8886INE865T01018
06-AUG-
PDSMFL EQ 1419.9 14681401.95 1425.2 1427 1412.8 9243 132464542021 1031INE111Q01013
06-AUG-
PEARLPOLY EQ 16 16.9 16 16.35 16.45 16.3 4161 68407.42021 58INE844A01013
06-AUG-
PEL EQ 2597.9 2687.9 2583.1 2666.35 2668.9 2598.8 2786438 7354348315.82021 106081INE140A01024
06-AUG-
PENIND EQ 35.75 37.9 35.7 37.05 37.3 35.45 1286358 47616986.32021 5203INE932A01024
06-AUG-
PENINLAND BE 13.8 14.7 13.8 14.45 14.45 14.5 153424 2203991.72021 235INE138A01028
06-AUG-
PERSISTENT EQ 3103.45 3145 3102.3 3118.4 3116.75 3085 227594 710485115.22021 14927INE262H01013
06-AUG-
PETRONET EQ 218 218.2 215 216.1 216 217.35 3648175 788974079.22021 25046INE347G01014
 06-AUG-
PFC EQ 131 135.7 131 133.55 133.7 131.75 11662628 1563354757.32021 50230INE134E01011
06-AUG-
PFC N4 1088 1088 1084 1084 1084 1088.5 350 3798002021 3INE134E07190
06-AUG-
PFC N5 1234.1 1245 1234.1 1244.33 1242 1250 683 847818.12021 12INE134E07208
06-AUG-
PFC N6 1131.22 1149.891131.22 1149.89 1149.89 1144 225 258258.252021 3INE134E07422
06-AUG-
PFC N8 1436 1445.99 1436 1443.57 1443.1 1441 1016 1464137.452021 51INE134E07463
06-AUG-
PFIZER EQ 5895 5931.9 5787 5807.25 5810 5876.5 38136 222979038.152021 5841INE182A01018
06-AUG-
PFOCUS EQ 58.7 58.7 54.6 55.5 55.5 58.1 72771 4077683.052021 978INE367G01038
06-AUG-
PFS EQ 20.65 20.7 19.9 20.1 20.05 20.7 1475991 30014172.32021 3057INE560K01014
06-AUG-
PGEL EQ 384.95 384.95 363.95 366.55 368.85 374.2 23989 8922866.62021 1004INE457L01011
06-AUG-
PGHH EQ 1265912740.25 12612 12650.3 12644 12659.7 2447 31025798.72021 1147INE179A01014
06-AUG-
PGHL EQ 5523.85 5555.5 5460 5472 5479 5523.85 6770 37270443.92021 1758INE199A01012
06-AUG-
PGIL EQ 414 427.15 403.05 413.6 411.05 402.6 32989 13837479.62021 2283INE940H01014
06-AUG-
PGINVIT IV 119.3 121.99 119.1 120.94 120.08 120 735500 886464712021 2337INE0GGX23010
06-AUG-
PHILIPCARB EQ 255.3 262.45 254 256.25 256.6 254.7 1806840 4665603022021 28896INE602A01023
06-AUG-
PHOENIXLTD EQ 876.6 895.9 869.35 884.1 877 873.85 184053 163095504.452021 17198INE211B01039
06-AUG-
PIDILITIND EQ 2251 2258.92205.05 2223.3 2224 2249 481993 1073016049.12021 34511INE318A01026
06-AUG-
PIGL SM 84.45 84.7 84.45 84.6 84.6 80.7 20000 16910002021 9INE557Z01018
06-AUG-
PIIND EQ 3201.4 3213.83136.05 3144.1 3152 3229.1 338138 1065752430.752021 23312INE603J01030
06-AUG-
PILANIINVS EQ 1880 1952.65 1880 1948.75 1950.8 1892.1 3227 6262612.12021 561INE417C01014
06-AUG-
PILITA EQ 7.45 7.6 7.25 7.4 7.45 7.35 844579 6214112.752021 1363INE600A01035
06-AUG-
PIONDIST EQ 128.2 128.2 125.65 126.9 127 127.3 5905 7484662021 129INE889E01010
06-AUG-
PIONEEREMB EQ 67 74.5 66.9 72.4 72.7 66.5 826390 59538394.72021 6557INE156C01018
06-AUG-
PITTIENG EQ 202.2 214 201.55 210.35 210 199.2 762816 159000992.552021 9414INE450D01021
06-AUG-
PKTEA BE 319 320.95 308.2 315.1 315.05 315.55 965 304910.452021 27INE431F01018
06-AUG-
PLASTIBLEN EQ 255.05 274.4 255.05 267.15 268 259.9 60897 16436886.452021 4498INE083C01022
06-AUG-
PNB EQ 39 39.8 38.75 39.55 39.6 38.85 62616916 2457781662.32021 62550INE160A01022
06-AUG-
PNBGILTS EQ 72.5 73.4 72.05 72.4 72.5 72.2 249067 18140139.552021 1986INE859A01011
06-AUG-
PNBHOUSING BE 728 734 700 705.45 701.05 729.3 50286 35770728.652021 1773INE572E01012
06-AUG-
PNC EQ 39 39 36.55 37.4 38.35 37.75 26768 1006794.42021 381INE392B01011
06-AUG-
PNCINFRA EQ 301.65 306 301.65 303 303 304.95 747430 226524821.82021 8462INE195J01029
06-AUG-
PODDARHOUS EQ 208 208 194.05 199.65 202.1 199.55 7132 1410650.152021 189INE888B01018
06-AUG-
PODDARMENT EQ 355 366.75 355 361.4 362.45 357.65 17660 6399826.12021 1845INE371C01013
06-AUG-
POKARNA EQ 454.45 458.05 445 452.4 455 453.8 62779 28338373.62021 2625INE637C01025
06-AUG-
POLYCAB EQ 1823.5 1843 1799.1 1811.3 1813.5 1819.15 155490 283098373.752021 13619INE455K01017
06-AUG-
POLYMED EQ 942 980 942 964.45 961.7 945.35 85627 82462957.32021 8977INE205C01021
06-AUG-
POLYPLEX EQ 1559 1574.5 1528.3 1535.25 1543.95 1550.7 109048 169765675.352021 8403INE633B01018
06-AUG-
PONNIERODE BE 289.85 289.85 274 277.2 279 279 6919 1935289.62021 172INE838E01017
06-AUG-
POONAWALLA BE 168.9 169 161.25 164.3 167 166.65 315560 52105358.052021 2194INE511C01022
06-AUG-
POONAWALLA N4 1035 1035 1035 1035 1035 1050 47 486452021 1INE511C07680
06-AUG-
2021
POWERGRID EQ 175.5 176.5 174.55 175 175.3 175.2 4005234 702898260.35 42394INE752E01010
06-AUG-
POWERINDIA EQ 1970 1983.4 1935.4 1963.1 1960.05 1953.45 12810 25114084.62021 2149INE07Y701011
06-AUG-
POWERMECH EQ 818.95 844.9 810.65 829.55 840 816.7 34743 28603003.552021 2696INE211R01019
06-AUG-
PPAP EQ 277.55 287.5 261.4 265.75 262.9 277.25 123523 33743038.52021 5806INE095I01015
06-AUG-
PPL EQ 172.8 176.2 172.8 175.15 174.5 172.8 147205 25745364.952021 3582INE050001010
 06-AUG-
PRAENG BE 28.05 28.05 28.05 28.05 28.05 29.5 159619 4477312.952021 164INE505C01016
06-AUG-
PRAJIND BE 382 384 369.5 371.65 374.7 376.8 278490 104617966.82021 6915INE074A01025
06-AUG-
PRAKASH EQ 84.5 85.9 79.15 80.3 80.3 83.35 4377038 359987103.252021 23057INE603A01013
06-AUG-
PRAKASHSTL EQ 1.8 1.8 1.8 1.8 1.8 1.75 123679 222622.22021 53INE696K01024
06-AUG-
PRAXIS EQ 45.9 47.9 43.8 44.8 43.9 46.05 38355 1756286.72021 308INE546Y01022
06-AUG-
PRECAM EQ 97.25 104 97.25 99.35 100.55 97.25 228394 23027770.22021 3725INE484I01029
06-AUG-
PRECOT EQ 288.95 293.95 282.05 285.5 286.1 285.8 14201 4072771.32021 361INE283A01014
06-AUG-
PRECWIRE EQ 222.4 226.25 221.05 221.95 221.25 220.8 14810 3308155.72021 1014INE372C01029
06-AUG-
PREMEXPLN BE 234.55 245 234 244 244.8 234.55 15383 37015572021 282INE863B01011
06-AUG-
PREMIER EQ 3.65 3.95 3.5 3.75 3.95 3.8 20754 79901.32021 37INE342A01018
06-AUG-
PREMIERPOL EQ 95 99 92 95.2 93.5 95.2 33281 3181795.12021 1260INE309M01012
06-AUG-
PRESSMN EQ 34.5 37.5 34.3 36.1 36.2 34.5 148353 5403555.62021 1597INE980A01023
06-AUG-
PRESTIGE EQ 358.1 370.75 357.1 360.15 360 358.1 1009817 368059477.92021 15178INE811K01011
06-AUG-
PRICOLLTD EQ 94 95.35 93.1 93.95 94.1 94 705924 66439036.352021 4982INE726V01018
06-AUG-
PRIMESECU EQ 107.05 108.7 102.8 106.5 105 112.7 138017 14511817.952021 1375INE032B01021
06-AUG-
PRINCEPIPE EQ 612 686.6 612 665.2 669 701.4 1460952 970329946.152021 69291INE689W01016
06-AUG-
PRITI SM 187.65 188 187.65 187.65 187.65 197.5 9600 18025602021 5INE974Z01015
06-AUG-
PRIVISCL EQ 1754 1780.1 1722 1731.4 1726.15 1736.7 27939 48541594.652021 3200INE959A01019
06-AUG-
PROINDIA BE 16.25 16.25 16.25 16.25 16.25 15.5 642 10432.52021 11INE217G01035
06-AUG-
PROZONINTU EQ 32.8 32.8 31.65 32.35 32.55 30.7 576373 18610159.12021 3249INE195N01013
06-AUG-
PRSMJOHNSN EQ 140.95 143.2 139 139.8 140.75 139.8 529171 74566891.92021 7752INE010A01011
06-AUG-
PSB EQ 18.35 18.8 18.05 18.4 18.45 18.4 539684 9935825.12021 1962INE608A01012
06-AUG-
PSPPROJECT EQ 454.1 456.9 448.4 451.15 450.1 451.8 34515 15572537.12021 1705INE488V01015
06-AUG-
PSUBNKBEES EQ 26.8 27.25 26.53 26.66 26.7 26.61 534423 14289669.782021 949INF204KB16I7
06-AUG-
PTC EQ 100 101.7 99.3 100.45 100.7 100.55 771457 77491675.552021 5104INE877F01012
06-AUG-
PTL EQ 50.45 51.35 50.15 50.4 51.25 50.45 64966 3287546.252021 1001INE034D01031
06-AUG-
PUNJABCHEM EQ 1397.15 1397.4 1343.1 1351.75 1353.7 1382 8965 12258510.92021 1271INE277B01014
06-AUG-
PUNJLLOYD BZ 2.1 2.15 2 2.1 2.15 2.05 255508 527600.62021 213INE701B01021
06-AUG-
PURVA EQ 106.5 109.3 105.9 106.85 106.8 106.65 366817 39475190.452021 5448INE323I01011
06-AUG-
PVP EQ 8.45 8.45 8.05 8.45 8.45 7.05 941916 7949410.42021 1318INE362A01016
06-AUG-
PVR EQ 1343 1356.951330.75 1336.35 1337 1342.8 376002 503839075.62021 18198INE191H01014
06-AUG-
QGOLDHALF EQ 2058.95 2058.95 2051 2052 2052 2066.1 889 1824334.22021 57INF082J01010
06-AUG-
QNIFTY EQ 1653.6 1720 1653.6 1691.8 1691.8 1697 22 37333.22021 8INF082J01028
06-AUG-
QUESS EQ 854.7 890 824.3 876.8 871 854.7 347893 301078777.22021 21442INE615P01015
06-AUG-
2021
QUICKHEAL EQ 301.95 306.5 298.1 299.4 301.25 300.9 218211 65955955.6 6315INE306L01010
06-AUG-
RADAAN BE 0.75 0.85 0.75 0.85 0.85 0.8 6009 4956.752021 12INE874F01027
06-AUG-
RADICO EQ 891.5 893.8 870 874.8 874.9 889.05 135667 119544530.352021 5212INE944F01028
06-AUG-
RADIOCITY EQ 24.9 25.1 24.6 24.85 24.85 24.8 173658 4313614.852021 480INE919I01024
06-AUG-
RAILTEL EQ 135.4 136.95 135 135.1 135.2 135.1 510901 69349086.852021 6004INE0DD101019
06-AUG-
RAIN EQ 247 252.5 247 248.6 249 249.35 1886559 471159210.62021 17572INE855B01025
06-AUG-
RAJESHEXPO EQ 611.45 611.95 607.75 609.45 608.4 608.95 260286 158707562.32021 4937INE343B01030
06-AUG-
RAJMET BE 170 170.4 167 170.4 170.4 169 2940 494750.72021 55INE00KV01014
06-AUG-
RAJRATAN BE 2252.6 2252.6 2252.6 2252.6 2252.6 2371.15 3420 77038922021 421INE451D01011
06-AUG-
RAJRAYON BZ 0.25 0.3 0.25 0.3 0.3 0.25 280879 73712.152021 54INE533D01024
 06-AUG-
RAJSREESUG EQ 25.05 27 25.05 27 27 25.75 14729 391882.852021 149INE562B01019
06-AUG-
RAJTV BE 41.55 41.55 39.25 40.5 40.25 40.45 5657 226594.62021 59INE952H01027
06-AUG-
RALLIS EQ 310 319.25 309.55 311.6 312.5 312.65 399086 1255493572021 11288INE613A01020
06-AUG-
RAMANEWS EQ 22.75 23.7 22.25 22.7 22.95 22.7 177806 4070768.152021 707INE278B01020
06-AUG-
RAMASTEEL BE 225.7 226.55 216 226.55 226.55 215.8 105011 23683144.92021 605INE230R01027
06-AUG-
RAMCOCEM EQ 1073.2 1076.95 1046.8 1049.4 1050 1072.2 157590 166382858.42021 7464INE331A01037
06-AUG-
RAMCOIND EQ 322 330 319.95 321.8 321.75 318.95 192879 62697732.552021 7161INE614A01028
06-AUG-
RAMCOSYS EQ 520 523 515.8 517 517.9 516.65 61750 321006202021 2972INE246B01019
06-AUG-
RAMKY BE 186 193.9 179.15 190.9 192 188.2 101486 19412610.42021 538INE874I01013
06-AUG-
RANASUG BE 26.95 27.45 26.3 27 27.1 26.25 868034 23447281.22021 2343INE625B01014
06-AUG-
RANEENGINE EQ 335.65 345.55 327 331.4 332 336.05 7076 2377303.752021 751INE222J01013
06-AUG-
RANEHOLDIN EQ 739.7 765 727 738.4 738.85 738.6 80974 60046232.252021 5036INE384A01010
06-AUG-
RATNAMANI EQ 2142 22442115.55 2138.25 2149.05 2166.85 55695 122162375.42021 5709INE703B01027
06-AUG-
RAYMOND EQ 436.35 446 436 439.25 439 436.35 264073 116634078.62021 6070INE301A01014
06-AUG-
RBL EQ 1006.95 1010 986.5 995.1 996.8 1001.75 4493 4491880.32021 788INE244J01017
06-AUG-
RBLBANK EQ 183 183.85 176.1 177.55 178 182 12832276 2299671015.252021 102299INE976G01028
06-AUG-
RCF EQ 80.9 84.5 80.8 82.05 81.95 80.85 4846715 401546423.32021 25219INE027A01015
06-AUG-
RCOM EQ 3.15 3.2 3.05 3.2 3.2 3.05 33297852 105071201.62021 14770INE330H01018
06-AUG-
RECLTD EQ 154.75 160.5 154.6 156.45 156.65 155.1 7391744 1168080227.252021 39466INE020B01018
06-AUG-
RECLTD N1 1082 10821081.26 1081.26 1081.26 1081.61 70 75711.32021 6INE020B07GW6
06-AUG-
RECLTD N8 1130 1144.59 1130 1143.79 1143.79 1130 350 398987.52021 6INE020B07HR4
06-AUG-
RECLTD N9 1291.5 1328.95 1291.5 1328.95 1328.95 1319.21 1625 2141459.892021 16INE020B07HS2
06-AUG-
REDINGTON EQ 320.8 336.7 320 330.8 331.5 320.15 1435333 475963968.852021 44651INE891D01026
06-AUG-
REFEX EQ 140.95 142.85 140 140.95 140.9 139.65 50268 7095865.12021 1609INE056I01017
06-AUG-
RELAXO EQ 1162.3 1162.3 1137.5 1140.9 1143 1155.15 111477 128131658.62021 12625INE131B01039
06-AUG-
RELCAPITAL EQ 16.35 17.15 16.25 17.1 17.1 16.35 2169689 36602282.52021 5101INE013A01015
06-AUG-
RELIANCE EQ 2129.95 2146.952078.75 2089.05 2090 2134.25 767058316116399922.152021 225682INE002A01018
06-AUG-
RELIANCEP1 E1 1498 1509 1447.5 1459.3 1461.5 1498.6 507513 743300173.752021 23664IN9002A01032
06-AUG-
RELIGARE EQ 160.1 161.5 154.1 155.65 155 158.85 1086611 170667911.72021 6563INE621H01010
06-AUG-
2021
RELINFRA BE 72.4 75.85 71 75.7 75.7 72.25 893901 66521271 7198INE036A01016
06-AUG-
REMSONSIND BE 235.6 239.5 226 236.95 239.4 228.55 2448 573743.52021 72INE474C01015
06-AUG-
RENUKA BE 28.1 30.25 28.1 28.35 28.85 28.85 14521773 418595769.152021 21079INE087H01022
06-AUG-
REPCOHOME EQ 333 336.9 320.1 325.55 326.8 330.9 134644 44192495.72021 4831INE612J01015
06-AUG-
REPL EQ 237 245 232.6 242.8 245 231.85 22016 5298679.22021 621INE364Z01019
06-AUG-
REPRO EQ 360.95 423.5 352.05 404.25 402.4 352.95 388534 157979801.552021 12891INE461B01014
06-AUG-
RESPONIND EQ 133.6 133.6 128.3 129.75 130.7 128.9 15941 2069807.92021 584INE688D01026
06-AUG-
REVATHI EQ 657.8 679.8 650.3 671.2 679.8 657.65 5838 3886762.052021 310INE617A01013
06-AUG-
RGL EQ 679.8 698.9 670.7 695.75 698.9 667.85 46485 31913118.22021 2954INE722H01016
06-AUG-
RHFL BE 4 4.2 3.8 4.2 4.2 4 815159 3269614.22021 1458INE217K01011
06-AUG-
RHFL N4 225 228.99 225 228.99 228.99 215 260 59497.52021 4INE217K07AE0
06-AUG-
RHFL N6 245 245 241 243 241 217 400 972002021 3INE217K07AG5
06-AUG-
RHFL N8 175 175 164.11 164.11 164.11 175 31 5152.752021 3INE217K08289
06-AUG-
RHIM EQ 368.3 383 368.3 373.45 374.15 371.75 107701 404865302021 4125INE743M01012
06-AUG-
RICOAUTO EQ 54.1 55.8 54 54.65 54.7 53.8 614381 33823379.852021 5000INE209B01025
 06-AUG-
RIIL EQ 695.25 704.5 686.3 694.15 692.65 692.15 102974 71660876.52021 4334INE046A01015
06-AUG-
RITES EQ 266.15 287 265.65 268.25 268.25 265.25 2261377 624809539.22021 37291INE320J01015
06-AUG-
RKDL BE 14.5 14.5 13.4 14.25 14.35 14 16096 225739.52021 111INE722J01012
06-AUG-
RKEC EQ 90.75 95 89.15 93.35 94 89.6 50402 4692043.652021 1326INE786W01010
06-AUG-
RKFORGE EQ 934.8 942.95 924 929.4 927.15 928.1 105370 98628592.52021 3434INE399G01015
06-AUG-
RMCL BZ 2.25 2.35 2.25 2.3 2.35 2.35 28801 64978.82021 39INE172H01014
06-AUG-
RMDRIP SM 21.8 21.85 21.8 21.8 21.8 22.9 12000 2617002021 6INE219Y01018
06-AUG-
RML EQ 410.15 427.6 410.15 417.75 420 417.2 38555 16224273.72021 2467INE050H01012
06-AUG-
RNAVAL BZ 2.95 3 2.9 2.95 3 3 1507454 4477211.452021 1079INE542F01012
06-AUG-
ROHLTD EQ 79.05 81 78.95 80.65 80.25 78.1 41440 3316262.252021 443INE283H01019
06-AUG-
ROLLT EQ 3 3.05 2.95 3 3.05 2.85 226391 679675.652021 601INE927A01040
06-AUG-
ROLTA BE 6.65 7.2 6.65 6.95 7 6.95 295331 2038657.32021 553INE293A01013
06-AUG-
ROML EQ 70.5 73.9 70.5 72.1 72.55 71.45 8702 624807.12021 237INE294G01026
06-AUG-
ROSSARI EQ 1428.6 1435.4 1380.1 1398 1392 1416.45 194678 273365705.52021 14053INE02A801020
06-AUG-
ROSSELLIND EQ 187.2 188.1 182.85 183.65 184.4 186.95 97780 18144233.72021 2537INE847C01020
06-AUG-
ROUTE EQ 1979 2029.8 1966 1974.9 1971.8 1970.55 475573 947038644.052021 32676INE450U01017
06-AUG-
RPGLIFE EQ 505.95 510.55 497.1 502.9 505.9 501.25 42946 21587984.052021 2675INE105J01010
06-AUG-
RPOWER BE 12.5 12.8 12.2 12.8 12.8 12.2 9989135 125357594.22021 14219INE614G01033
06-AUG-
RPPINFRA EQ 88.4 88.5 84.3 85.1 85.2 87.9 366537 31619220.82021 5790INE324L01013
06-AUG-
RPPL SM 190.95 191.95 185.1 191 191.95 174.5 103000 196174002021 93INE760W01015
06-AUG-
RPSGVENT EQ 684 700 680.7 685.35 689 681 54959 37908549.452021 3859INE425Y01011
06-AUG-
RSSOFTWARE EQ 34.75 34.75 33 33.5 33.55 33.95 30276 1017789.952021 413INE165B01029
06-AUG-
RSWM EQ 406.55 414.85 395.7 406 405.5 398.65 95315 38468400.12021 2608INE611A01016
06-AUG-
RSYSTEMS EQ 197 203 191.5 193.6 193 195.75 1769501 351672566.32021 33401INE411H01032
06-AUG-
2021
RTNINDIA BE 54.15 59.45 54.15 57.2 56.5 57 3161420 177665151.8 12822INE834M01019
06-AUG-
RTNPOWER BE 6.15 6.75 6.15 6.75 6.75 6.45 7168971 47262055.352021 9709INE399K01017
06-AUG-
RUBYMILLS EQ 308 316.5 301 303.8 302.2 302.25 57059 17621832.752021 4125INE301D01026
06-AUG-
RUCHI EQ 1104 1111 1095 1099.55 1095 1096.35 23026 25362969.852021 2070INE619A01035
06-AUG-
RUCHINFRA BE 8.1 8.1 7.55 7.8 7.85 7.9 93968 736305.252021 274INE413B01023
06-AUG-
RUCHIRA EQ 94.7 95.9 92.7 93.55 94 94.45 77562 7291301.62021 1310INE803H01014
06-AUG-
RUPA EQ 514.9 520 503 505.95 507.9 508.15 299112 152362309.42021 5754INE895B01021
06-AUG-
RUSHIL EQ 300.15 307.95 295 295.9 296.95 306.2 30868 9248275.752021 616INE573K01017
06-AUG-
RVHL EQ 21.05 21.05 20.1 20.75 20.85 20.05 18040 370864.752021 141INE09E501017
06-AUG-
RVNL EQ 29.4 30 29.25 29.65 29.75 29.25 2176874 64706169.052021 6101INE415G01027
06-AUG-
S&SPOWER EQ 21.5 23.25 20.55 21.9 21.9 21.9 3257 72653.62021 129INE902B01017
06-AUG-
SABEVENTS BE 3.8 3.8 3.55 3.6 3.6 3.65 18247 67242.12021 65INE860T01019
06-AUG-
SADBHAV EQ 67.7 69 67.45 68.15 68.3 67.05 333260 22768350.42021 3365INE226H01026
06-AUG-
SADBHIN EQ 25.15 27.25 24.85 24.85 24.85 26.15 4410795 112636442.22021 7200INE764L01010
06-AUG-
SAFARI EQ 734.5 741.25 720.25 729.1 729 734.25 5573 4075560.952021 654INE429E01023
06-AUG-
SAGARDEEP BE 73.75 75.75 72 73.4 73.85 73.75 83699 6166255.252021 731INE976T01013
06-AUG-
SAGCEM EQ 1486 1549 1486 1514.05 1510 1501.05 39898 60616493.72021 3878INE229C01013
06-AUG-
SAIL EQ 143.35 144.3 140.25 141 141.3 143.05 46997414 6701009847.752021 136496INE114A01011
06-AUG-
SAKAR EQ 186.9 196.8 183.65 185.45 185.3 185.7 91268 17214032.62021 5738INE732S01012
06-AUG-
SAKHTISUG BE 15.8 17.1 15.8 17.1 17.1 16.3 277234 4580739.32021 560INE623A01011
 06-AUG-
SAKSOFT EQ 664.25 675 654.05 656.95 660 663.7 31870 21087671.252021 2932INE667G01015
06-AUG-
SAKUMA BE 12.45 13.25 12.45 13.15 13.2 13.1 344922 4487072.52021 401INE190H01024
06-AUG-
SALASAR EQ 344 352 321.5 324.4 326.75 342.15 335114 109745696.352021 8371INE170V01019
06-AUG-
SALONA EQ 213.4 224.35 211.3 220.7 221.9 217.6 9105 1998417.52021 374INE498E01010
06-AUG-
SALSTEEL BE 16.3 17 16.1 16.25 16.2 16.9 340305 5537564.62021 1351INE658G01014
06-AUG-
SALZERELEC EQ 171 175.45 169.85 170.55 170.1 170.75 64888 11163626.92021 1830INE457F01013
06-AUG-
SAMBHAAV BE 3.45 3.6 3.3 3.3 3.3 3.45 31206 105031.22021 69INE699B01027
06-AUG-
SANCO EQ 8.8 9.4 8.8 9.2 9.15 8.9 22032 201215.652021 109INE782L01012
06-AUG-
SANDESH EQ 904 904 882.3 884.75 883.5 880.15 4128 3668632.552021 463INE583B01015
06-AUG-
SANDHAR EQ 290 306 269.15 276.65 276 289.05 641349 183749952.152021 28929INE278H01035
06-AUG-
SANGAMIND EQ 164.75 164.75 158.55 164.75 164.75 156.95 145384 23759777.82021 1897INE495C01010
06-AUG-
SANGHIIND EQ 78.9 80.1 76.4 79 79.65 77.3 1722909 135114015.352021 9363INE999B01013
06-AUG-
SANGHVIMOV EQ 196.8 200.75 193.3 194.75 196.1 194.4 85504 16847195.152021 3708INE989A01024
06-AUG-
SANGINITA EQ 31 31.6 29.9 30.7 30.5 30.15 184214 5604178.42021 1158INE753W01010
06-AUG-
SANOFI EQ 8900 9024.058660.25 8775.3 8715 8807.7 52652 466724527.652021 10174INE058A01010
06-AUG-
SANWARIA BZ 0.7 0.75 0.7 0.75 0.7 0.7 1599102 1152959.152021 352INE890C01046
06-AUG-
SARDAEN BE 803.9 810 765 774.75 780 799.95 25772 20236084.82021 938INE385C01013
06-AUG-
SAREGAMA BE 3497 3525 3388.1 3487 3411.05 3491.3 5229 18230098.052021 1189INE979A01017
06-AUG-
SARLAPOLY EQ 46.3 46.8 44.75 45 45 46.1 368515 16792608.652021 2636INE453D01025
06-AUG-
2021
SARVESHWAR SM 20.95 21.2 20.95 21.2 21.2 20.2 6400 134640 4INE324X01018
06-AUG-
SASKEN EQ 1303 1324 1294 1300.6 1312 1294.5 20706 27085194.852021 3150INE231F01020
06-AUG-
SASTASUNDR BE 310 325 307 314.65 314 313.1 13370 4193103.22021 297INE019J01013
06-AUG-
SATIA EQ 101.9 104.35 100.8 102.05 102.4 102.6 313594 31967948.052021 4144INE170E01023
06-AUG-
SATIN EQ 85.2 89.75 84.15 84.95 84.9 83.85 407801 35381981.652021 6123INE836B01017
06-AUG-
SBCL EQ 184.15 190.25 176 178.9 178.55 184.15 86283 15781602.452021 2189INE386D01027
06-AUG-
SBICARD EQ 1031 1031.31009.45 1018.9 1018 1031.25 967564 984947854.62021 39842INE018E01016
06-AUG-
SBIETFCON EQ 65.7 65.7 64.6 64.87 64.95 64.61 4823 312945.882021 109INF200KA1X17
06-AUG-
SBIETFIT EQ 346.6 346.6 315.65 318.91 317.65 317.97 2081 664945.52021 106INF200KA1S14
06-AUG-
SBIETFPB EQ 184.5 188 184.5 187.34 187.55 186.68 760 1412812021 51INF200KA1S22
06-AUG-
SBIETFQLTY EQ 143.11 144.8 142.97 143.28 143.37 143.11 2051 295078.072021 75INF200KA1WX6
06-AUG-
SBILIFE EQ 1140 1154.251127.45 1150.7 1151.25 1134.75 1654283 1890644584.152021 48757INE123W01016
06-AUG-
SBIN EQ 443.7 447 434 435.65 437.2 441.85 38236066 16790995585.12021 310897INE062A01020
06-AUG-
SCAPDVR EQ 3 3 3 3 3 2.9 723853 21715592021 307INE224E01036
06-AUG-
SCHAEFFLER EQ 6802 6929.75 6761.8 6803.15 6807 6802.15 10123 69522877.12021 5034INE513A01014
06-AUG-
SCHAND EQ 134 136 130.5 132.35 133.9 132.15 73192 9760286.852021 1866INE807K01035
06-AUG-
SCHNEIDER EQ 128.6 130.9 127.25 127.7 127.95 128.6 553499 71158309.652021 9587INE839M01018
06-AUG-
SCI EQ 111.15 111.15 109.4 109.6 109.75 110.55 750168 82558614.652021 4674INE109A01011
06-AUG-
SDBL EQ 46.8 48.8 46.8 47.3 47.05 46.75 126174 6021899.952021 1146INE480C01020
06-AUG-
SEAMECLTD EQ 672.1 687.3 645.05 668.5 665.6 672.5 41951 27966687.352021 1261INE497B01018
06-AUG-
SECL SM 20.5 20.5 20.5 20.5 20.5 21 3000 615002021 1INE00Y701018
06-AUG-
SECURCRED SM 29 29 29 29 29 29.45 600 174002021 1INE195Y01010
06-AUG-
SECURKLOUD EQ 104 110.6 96.6 105.15 104.5 101.3 567671 58505842.32021 11074INE650K01021
06-AUG-
SELAN EQ 157 159.85 152 153.25 153 156.9 53971 8408787.752021 1836INE818A01017
06-AUG-
SEPOWER EQ 8.75 9.35 8.75 8.9 8.9 9.2 84163 742827.052021 280INE735M01018
 06-AUG-
SEQUENT EQ 283.9 295.9 283.5 289.1 289.5 283.9 1232949 358418302.952021 24557INE807F01027
06-AUG-
SERVOTECH SM 25.7 26.1 25.7 26.05 26.05 24.95 32000 8300002021 8INE782X01017
06-AUG-
SESHAPAPER EQ 203.4 208.65 199.15 201.4 200.35 205 75375 15386901.952021 3272INE630A01024
06-AUG-
SETCO EQ 20.5 22 20.1 21.35 21.9 20.1 663949 14168197.952021 1443INE878E01021
06-AUG-
SETF10GILT EQ 205.4 205.4 203.01 203.66 205.3 205.52 39 7993.22021 9INF200KA1JT1
06-AUG-
SETFGOLD EQ 4255 4260 4235 4246.3 4255.9 4261.25 8911 37813593.352021 1362INF200K01099
06-AUG-
SETFNIF50 EQ 168.7 168.7 165.25 165.39 165.7 165.73 145432 24093467.992021 1182INF200KA1FS1
06-AUG-
SETFNIFBK EQ 360 360 356.93 358.27 358.9 357.7 28920 10373212.892021 565INF200KA1580
06-AUG-
SETFNN50 EQ 413.99 414 410.03 412.83 412.89 410.88 7536 3114816.462021 324INF200KA1598
06-AUG-
SETUINFRA BE 1.5 1.5 1.5 1.5 1.5 1.55 45831 68746.52021 92INE023M01027
06-AUG-
SEYAIND EQ 67.3 69.5 64.2 65.2 67.4 67.55 129024 8626405.152021 1851INE573R01012
06-AUG-
SFL EQ 2354.3 23952337.75 2393.1 2394.4 2354.3 10719 25504744.252021 1600INE916U01025
06-AUG-
SGBAPR28I GB 4700 4729.9 4700 4710 4710 4700.83 107 503886.062021 28IN0020200062
06-AUG-
SGBAUG24 GB 4755 4790 4751 4790 4790 4767 35 1666382021 9IN0020160027
06-AUG-
2021
SGBAUG27 GB 4705 4740 4705 4740 4740 4750 20 94403.55 7IN0020190107
06-AUG-
SGBAUG28V GB 4793 4818.94785.05 4796.63 4800 4794.02 717 3440106.322021 134IN0020200161
06-AUG-
SGBDC27VII GB 4700.3 4700.3 4700 4700 4700 4692.4 5 23500.92021 2IN0020190461
06-AUG-
SGBFEB24 GB 4692 4730 4692 4703.48 4709 4715.52 43 2022422021 14IN0020150101
06-AUG-
SGBFEB29XI GB 4699 4720 4694 4710.77 4720 4698.56 352 1656260.362021 70IN0020200393
06-AUG-
SGBJ28VIII GB 4661 4713.2 4661 4705 4710 4666.68 4 18784.22021 4IN0020190537
06-AUG-
SGBJAN26 GB 4769.25 4769.254769.25 4769.25 4769.25 4673.21 1 4769.252021 1IN0020170166
06-AUG-
SGBJAN29IX GB 4693 4730 4693 4714.37 4706 4711.91 75 353094.412021 38IN0020200377
06-AUG-
SGBJAN29X GB 4710 4718 4710 4710.1 4710 4720 52 244948.982021 17IN0020200385
06-AUG-
SGBJU29III GB 4712.57 4745 4710 4720 4720 4712.57 47 221802.712021 19IN0020210087
06-AUG-
SGBJUL25 GB 4785 47854761.79 4761.79 4761.79 4700 2 9546.792021 2IN0020170034
06-AUG-
SGBJUL27 GB 4675 4700 4675 4690.7 4681.4 4708 4 18731.42021 3IN0020190081
06-AUG-
SGBJUL28IV GB 4700 4719.73 4700 4710 4710 4710 172 809753.412021 25IN0020200146
06-AUG-
SGBJUL29IV GB 4680 4750 4680 4697.27 4695 4702.91 395 1855776.192021 90IN0020210111
06-AUG-
SGBJUN27 GB 4661 4759.9 4661 4758.9 4758.9 4691 16 75775.92021 5IN0020190073
06-AUG-
SGBJUN28 GB 4696.6 4704.49 4681 4696.09 4695 4696.6 217 1019387.342021 28IN0020200104
06-AUG-
SGBJUN29II GB 4690 4724 4690 4704.94 4702 4698.78 135 635585.332021 15IN0020210061
06-AUG-
SGBMAR24 GB 4749.99 4749.99 4707 4745.9 4745.9 4705.01 156 739377.382021 8IN0020150119
06-AUG-
SGBMAR25 GB 4749 47504744.99 4750 4750 4702.86 234 1110385.812021 5IN0020160126
06-AUG-
SGBMAR28X GB 4700 4700 4700 4700 4700 4700 10 470002021 1IN0020190552
06-AUG-
SGBMAY25 GB 4681 4999 4681 4700 4700 4700.05 6 284812021 4IN0020170018
06-AUG-
SGBMAY26 GB 4737.9 4737.9 4737.9 4737.9 4737.9 4746.9 1 4737.92021 1IN0020180033
06-AUG-
SGBMAY28 GB 4685 4698 4682 4690.3 4690 4681 198 928940.232021 31IN0020200088
06-AUG-
SGBMAY29I GB 4706 4710 4693 4699.13 4708 4706 864 4063873.842021 90IN0020210053
06-AUG-
SGBMR29XII GB 4702 4713 4691 4712.33 4711 4706.2 279 1311464.952021 56IN0020200427
06-AUG-
SGBN28VIII GB 4750 4750 4715.1 4744.44 4745 4741.42 135 639426.662021 43IN0020200286
06-AUG-
SGBNOV24 GB 4734.99 4765 4701 4765 4765 4734.99 76 360812.972021 15IN0020160076
06-AUG-
SGBNOV25 GB 4665 4765.1 4665 4765.1 4765.1 4700 10 47450.82021 2IN0020170091
06-AUG-
SGBOC28VII GB 4705 4740 4705 4715.12 4715 4715.05 76 358557.222021 21IN0020200203
06-AUG-
SGBOCT25 GB 4715 4730 4715 4718 4718 4716 131 6181032021 4IN0020170059
 06-AUG-
SGBOCT25IV GB 4691.53 4691.534675.05 4675.05 4675.05 4697.56 7 32774.762021 4IN0020170067
06-AUG-
SGBOCT27 GB 4673.1 4700 4673.1 4678.48 4676 4710 36 168463.12021 7IN0020190370
06-AUG-
SGBOCT27VI GB 4670 4700 4661 4679.56 4676.1 4673 28 130746.142021 8IN0020190388
06-AUG-
SGBSEP24 GB 4750 4759.99 4750 4750 4750 4710 10 47539.962021 5IN0020160043
06-AUG-
SGBSEP27 GB 4700 4709 4700 4709 4709 4707 51 2400112021 7IN0020190115
06-AUG-
SGBSEP28VI GB 4750 4768 4737 4745.49 4767.99 4760 182 864786.792021 21IN0020200195
06-AUG-
SGIL EQ 189 189 171.6 176.9 172.3 178.75 13274 2387259.652021 309INE00QT01015
06-AUG-
SGL EQ 14.5 15.5 13.5 15.1 15.2 14.2 119551 1752474.72021 466INE353H01010
06-AUG-
SHAKTIPUMP EQ 736 749.05 736 740.9 745.1 740.3 54996 40752364.72021 3728INE908D01010
06-AUG-
2021
SHALBY EQ 199 202.8 198.55 199.85 200.7 198.3 245476 49302791.05 3789INE597J01018
06-AUG-
SHALPAINTS EQ 108 109.7 107.2 108.2 108.05 108.25 63296 6866417.12021 1659INE849C01026
06-AUG-
SHANKARA EQ 599.95 620.95 595.35 612.55 608.2 597.95 222358 134740519.552021 13457INE274V01019
06-AUG-
SHANTIGEAR EQ 185.4 196.45 185 187.35 187.25 184.55 286174 54573269.952021 7474INE631A01022
06-AUG-
SHARDACROP EQ 330 334.4 329.25 330.95 331.75 327.65 99362 32965980.42021 3742INE221J01015
06-AUG-
SHARDAMOTR BE 615 654.7 612 650.7 650 625.35 12053 7771671.352021 428INE597I01028
06-AUG-
SHAREINDIA EQ 560.75 560.75 550 553.1 550 552.55 28740 159330122021 1589INE932X01018
06-AUG-
SHARIABEES EQ 423.13 428 414 416.81 416.76 416.13 204 85125.132021 46INF732E01128
06-AUG-
SHEMAROO EQ 132.9 132.9 123.65 130.05 129.1 127.55 160886 20675147.52021 2363INE363M01019
06-AUG-
SHIL BE 393.75 393.75 375 385.85 378.3 386.25 20353 7784885.52021 365INE05AN01011
06-AUG-
SHILPAMED EQ 616.65 631 614.1 618.3 618.05 616.65 183136 113794206.752021 5398INE790G01031
06-AUG-
SHIVAMAUTO EQ 26.5 27.65 25.5 26 26.3 25.15 104926 2768937.82021 586INE637H01024
06-AUG-
SHIVAMILLS EQ 104.9 107.3 100.25 104.6 105.2 104.1 35294 3705494.22021 463INE644Y01017
06-AUG-
SHIVATEX EQ 209 227.75 209 220.35 219.95 210.5 30354 6722185.152021 2462INE705C01020
06-AUG-
SHK EQ 173.3 175.95 170.65 172.25 173.65 173.2 207544 36026057.952021 3270INE500L01026
06-AUG-
SHOPERSTOP EQ 256.4 256.45 248 249.95 251.6 254.65 107287 26993797.652021 2926INE498B01024
06-AUG-
SHRADHA EQ 54 55.95 51.6 53.9 53.95 53.8 832 45553.052021 51INE715Y01015
06-AUG-
SHREDIGCEM EQ 90.05 94.45 90.05 92.6 92.6 89.95 750675 69848568.652021 6623INE232A01011
06-AUG-
SHREECEM EQ 29095 29095 28332 28386.6 28420 28966.65 30787 878950619.552021 11109INE070A01015
06-AUG-
SHREEPUSHK EQ 173.45 182.9 171.7 180.15 182 171.6 130758 23152414.32021 5760INE712K01011
06-AUG-
SHREERAMA EQ 14.45 15 13.75 15 15 14.3 136613 1995255.852021 409INE879A01019
06-AUG-
SHRENIK EQ 1.6 1.75 1.6 1.7 1.75 1.75 3441772 5760772.752021 1892INE632X01030
06-AUG-
SHREYANIND EQ 143.8 151 140.1 141.5 140.1 142.85 368421 54047220.552021 6905INE231C01019
06-AUG-
SHREYAS EQ 211 223 210 222.85 223 212.4 118659 26285327.252021 1930INE757B01015
06-AUG-
SHRIPISTON BE 990 1019 990 1019 1019 1016.95 1422 1432197.752021 46INE526E01018
06-AUG-
SHRIRAMCIT EQ 1849 1866.7 1790 1811.5 1825 1853.7 30172 55222110.22021 4223INE722A01011
06-AUG-
SHRIRAMEPC EQ 5.55 5.75 5.5 5.6 5.65 5.55 1776149 10042038.82021 959INE964H01014
06-AUG-
SHUBHLAXMI SM 13 13 13 13 13 12.4 2000 260002021 2INE01Z401013
06-AUG-
SHYAMCENT EQ 14.8 15 14.6 15 15 14.3 1010734 150849602021 786INE979R01011
06-AUG-
SHYAMMETL EQ 425.2 429.9 420.1 421.1 420.5 423.6 734435 310636027.452021 12981INE810G01011
06-AUG-
SICAL EQ 13.1 13.85 12.45 12.75 12.7 12.9 441143 5717178.452021 1046INE075B01012
06-AUG-
SIDDHIKA SM 63.7 63.7 60.6 62.15 60.6 63.75 4000 2486002021 2INE0A1E01018
06-AUG-
SIEMENS EQ 2060.05 2095 2050 2085.55 2090 2061.6 426851 887448878.152021 22515INE003A01024
06-AUG-
SIGIND EQ 53.35 56.25 53.35 54.8 55 53.85 36218 1997408.92021 718INE529F01035
06-AUG-
SIGMA SM 242.55 242.55 242.55 242.55 242.55 231 3000 7276502021 1INE0A0S01010
 06-AUG-
SIL BE 16.1 16.95 16.1 16.7 16.7 16.4 11725 194066.452021 41INE173A01025
06-AUG-
SILGO EQ 37.35 38.35 36.85 37.5 37.75 36.9 18344 688029.352021 178INE01II01013
06-AUG-
SILINV BE 321 339.8 321 332.95 332.95 330.35 839 279469.12021 24INE923A01015
06-AUG-
SILLYMONKS EQ 19.75 20.15 18.05 19.85 19.05 19.55 2958 56302.72021 58INE203Y01012
06-AUG-
2021
SILVERTUC SM 140.25 145 135 135 135 140 14000 1962650 9INE625X01018
06-AUG-
SIMBHALS BE 32.8 35.4 32.8 34.85 35 33.75 62038 2165631.12021 204INE748T01016
06-AUG-
SIMPLEXINF EQ 40.85 42.5 40.15 42.45 42.4 40.5 64513 2707976.52021 550INE059B01024
06-AUG-
SINTERCOM EQ 90 90 84.95 87.95 87.1 88.35 119520 10603218.92021 729INE129Z01016
06-AUG-
SINTEX EQ 4.35 4.5 4.3 4.45 4.4 4.3 2228652 9773498.42021 1664INE429C01035
06-AUG-
SIRCA EQ 332 358 328.4 349.75 348.4 332.95 219988 76455915.92021 7352INE792Z01011
06-AUG-
SIS EQ 475.5 484.95 470 471.2 476 472.9 180285 85919130.052021 10344INE285J01028
06-AUG-
SITINET EQ 1.75 1.85 1.75 1.8 1.8 1.8 10014388 18134216.82021 1284INE965H01011
06-AUG-
SIYSIL EQ 411.2 422.1 409 412.4 417.9 410.15 37669 15676647.12021 2471INE076B01028
06-AUG-
SJVN EQ 27.25 27.45 27.1 27.15 27.25 27.2 1127718 30682892.72021 8532INE002L01015
06-AUG-
SKFINDIA EQ 2845 2908.82842.45 2886.95 2879.15 2841.1 16335 47079753.32021 4169INE640A01023
06-AUG-
SKIL EQ 4.1 4.1 4.1 4.1 4.1 4.3 91775 376277.52021 74INE429F01012
06-AUG-
SKIPPER EQ 84.85 90.5 83.7 85.4 85.5 84.3 731276 63226006.452021 9265INE439E01022
06-AUG-
SKMEGGPROD EQ 87.15 89 86.5 86.65 86.5 87.65 79102 68977562021 2138INE411D01015
06-AUG-
SMARTLINK EQ 114.6 120.85 114.6 118.05 118 114.55 73540 8736995.252021 2746INE178C01020
06-AUG-
SMCGLOBAL EQ 87.65 92.25 86.8 90.9 91 87.25 646057 58479683.252021 5528INE103C01036
06-AUG-
SMLISUZU EQ 582.5 609 582.5 601.15 605.8 587.8 55254 32959753.552021 3706INE294B01019
06-AUG-
SMSLIFE EQ 735 738.9 718 729.6 725 720.05 7384 5371190.652021 813INE320X01016
06-AUG-
SMSPHARMA EQ 197 197.45 190.2 192.95 192.6 196.75 282530 54984874.752021 7278INE812G01025
06-AUG-
SMVD SM 12.35 12.35 12.35 12.35 12.35 13 2000 247002021 1INE702Y01013
06-AUG-
SNOWMAN EQ 47.95 48.75 47.8 48 48.1 47.6 641687 30897129.32021 3628INE734N01019
06-AUG-
SOBHA EQ 630.35 636.75 612.8 616.35 618.85 630.35 110481 68902400.352021 5459INE671H01015
06-AUG-
SOLARA EQ 1769.35 1787 1765 1777 1783.9 1758.45 129339 229640628.92021 12427INE624Z01016
06-AUG-
SOLARINDS EQ 1785.6 1790 1762 1771.95 1773.1 1777.25 28758 51025091.72021 4371INE343H01029
06-AUG-
SOLEX SM 59.75 59.75 54.5 54.5 54.5 57 6000 3477002021 3INE880Y01017
06-AUG-
SOMANYCERA BE 700 713 686.55 709.35 710 722.65 87149 60773830.052021 3722INE355A01028
06-AUG-
SOMATEX EQ 7.35 7.85 6.8 7.6 7.4 7.4 28350 214371.052021 85INE314C01013
06-AUG-
SOMICONVEY EQ 53.5 54.75 49.15 51.35 51.8 53.45 20952 1098376.452021 401INE323J01019
06-AUG-
SONACOMS EQ 410.2 422.5 408 411.45 415.55 409.5 1736766 718960225.052021 38643INE073K01018
06-AUG-
SONAMCLOCK SM 60 61.1 60 61.1 61.1 59.25 9000 5463002021 3INE00LM01011
06-AUG-
SONATSOFTW EQ 810.55 850.5 801.1 842.25 845.2 813.75 959616 794047723.82021 46287INE269A01021
06-AUG-
SORILINFRA EQ 129 130.95 120.7 122.45 121.25 127.55 79059 9864156.052021 2448INE034H01016
06-AUG-
SOTL EQ 1648.85 1787.95 1638 1735.75 1735 1639.2 122643 212998112.852021 12540INE035D01012
06-AUG-
SOUTHBANK EQ 10.2 10.6 10.2 10.35 10.45 10.15 12046067 125740216.92021 35090INE683A01023
06-AUG-
SOUTHWEST EQ 92 96 86.95 89.95 90 91.5 387318 35504719.152021 4342INE980Y01015
06-AUG-
SPAL EQ 328.15 336.7 318.5 331.15 336.4 324.8 38082 12572119.652021 1898INE212I01016
06-AUG-
SPANDANA EQ 615 639 605 610.55 611.9 614.6 76328 47211934.652021 4762INE572J01011
06-AUG-
SPARC EQ 290.2 291.6 282.1 285.3 287 288.75 1676435 480057992.92021 18583INE232I01014
06-AUG-
SPECIALITY EQ 70.75 76.1 70.75 73.9 74.1 72.1 150521 11193500.12021 2127INE247M01014
06-AUG-
SPENCERS EQ 99.1 101.55 97.65 98 98.55 99.85 582879 57981089.12021 7094INE020801028
 06-AUG-
SPENTEX BZ 1.75 1.75 1.7 1.7 1.7 1.75 129853 221604.752021 48INE376C01020
06-AUG-
SPIC EQ 62.25 63.7 61.8 63.35 63.25 61.75 558522 35109163.352021 3816INE147A01011
06-AUG-
SPICEJET EQ 70.85 71.1 70.25 70.4 70.35 70.8 2417288 170914778.552021 12225INE285B01017
06-AUG-
SPLIL EQ 61.8 62.75 59.2 60.1 59.75 61.8 144854 8810828.652021 3419INE978G01016
06-AUG-
SPMLINFRA EQ 13.55 14.9 13.5 14.9 14.9 13.55 206574 3032050.952021 563INE937A01023
06-AUG-
SPTL EQ 4.5 4.6 4.5 4.5 4.5 4.7 4861958 21926228.652021 2493INE501W01021
06-AUG-
SREEL EQ 170.65 175.15 167.75 169.35 169.65 170.3 26983 4597885.92021 1221INE099F01013
06-AUG-
SREIBNPNCD NJ 330 330 325.75 325.75 325.75 325.75 142 46260.752021 7INE881J07EL2
06-AUG-
SREIBNPNCD NL 372 372 372 372 372 310 61 226922021 5INE881J07EN8
06-AUG-
SREIBNPNCD NO 310 315 310 315 315 309.25 124 389402021 6INE881J08573
06-AUG-
SREIBNPNCD NP 310 310 290 290 290 305 27 78902021 3INE881J08581
06-AUG-
SREIBNPNCD Y1 332.2 368.98 332.2 368.98 368.98 330 26 8673.982021 3INE872A07UI2
06-AUG-
SREIBNPNCD Y3 402 402 402 402 402 400 121 486422021 1INE872A07UK8
06-AUG-
SREIBNPNCD Y8 324.8 324.8 324.8 324.8 324.8 330 1 324.82021 1INE872A07UR3
06-AUG-
SREINFRA BE 9.2 10 9.1 10 10 9.55 1036815 9762792.852021 1997INE872A01014
06-AUG-
SRF EQ 8980 9044.88846.95 8906.1 8904.45 8987 156118 1392162064.52021 20045INE647A01010
06-AUG-
SRHHYPOLTD EQ 322 336.95 322 333.4 335.05 325.85 14384 4764438.72021 1150INE917H01012
06-AUG-
SRIPIPES EQ 231.1 236.55 225.5 226.95 227.4 230.1 159918 36975597.42021 4876INE943C01027
06-AUG-
SRPL BE 34 35.05 32.8 33.1 34.95 34.4 1710 57347.652021 31INE008Z01012
06-AUG-
SRTRANSFIN EQ 1333 1344.11312.45 1315.95 1317 1331.95 1240399 1645468666.42021 46761INE721A01013
06-AUG-
SRTRANSFIN YI 1070 1070 1062 1062.18 1062 1070 100 106218.62021 4INE721A07NU1
06-AUG-
SRTRANSFIN YK 1034.5 1034.5 1031.1 1031.1 1031.1 1030 56 577452021 3INE721A07NW7
06-AUG-
SRTRANSFIN YL 1082 1082 1082 1082 1082 1068 50 541002021 1INE721A07NX5
06-AUG-
SRTRANSFIN YN 1336 1336 1336 1336 1336 1350 10 133602021 1INE721A07NZ0
06-AUG-
SRTRANSFIN YO 1030 1049.89 1030 1030 1030 1030 210 217572.962021 5INE721A07OB9
06-AUG-
SRTRANSFIN YQ 1169 1169 1077 1079 1079 1071.2 49 530482021 8INE721A07OD5
06-AUG-
SRTRANSFIN YS 1165.95 13171165.95 1317 1317 1120 75 90930.52021 5INE721A07OF0
06-AUG-
SRTRANSFIN YT 1280 1280 1280 1280 0 1280 200 2560002021 5INE721A07OG8
06-AUG-
SRTRANSFIN YV 1030 1030 1030 1030 1030 1031 3 30902021 1INE721A07OM6
06-AUG-
SRTRANSFIN YX 1047.05 1047.521047.01 1047.51 1047.51 1048.1 95 99480.642021 4INE721A07OO2
06-AUG-
SRTRANSFIN YZ 1160 1160 1070.5 1160 1160 1160 95 1093042021 4INE721A07OQ7
06-AUG-
SRTRANSFIN Z1 1254.01 1255 1254 1255 1255 1265 105 131675.42021 4INE721A07OR5
06-AUG-
SRTRANSFIN Z6 1030 1030 1020 1020 1020 1030 125 1280002021 4INE721A07PB6
06-AUG-
SRTRANSFIN Z8 1050 1050 1020 1020.26 1020 1110 930 9495402021 9INE721A07PD2
06-AUG-
SRTRANSFIN ZF 1075 1075 1075 1075 1075 1075 50 537502021 1INE721A07PK7
06-AUG-
SRTRANSFIN ZG 1058 1059.9 1058 1059.72 1059.75 1050 200 211865.52021 4INE721A07PL5
06-AUG-
SRTRANSFIN ZJ 1130 1130 1116 1116 1116 1130 27 302022021 2INE721A07PO9
06-AUG-
SSINFRA SM 9.45 9.45 9.45 9.45 9.45 9.45 3000 283502021 1INE182Z01015
06-AUG-
SSWL EQ 1707.9 1710 1615 1644.25 1653 1689.2 47404 78024356.252021 4775INE802C01017
06-AUG-
STAR EQ 785 789.2 717 732.8 731.05 781.7 4458779 3296088293.152021 117776INE939A01011
06-AUG-
STARCEMENT EQ 108.85 113.4 108.5 111.5 111.25 108.35 1264196 140623001.52021 15232INE460H01021
06-AUG-
STARPAPER EQ 169 169 163.5 164.95 165 168.35 268120 44443326.552021 5673INE733A01018
06-AUG-
STCINDIA EQ 110.75 114.6 110.75 113.25 113.5 110.75 45606 5162070.152021 1386INE655A01013
06-AUG-
STEELCITY EQ 73.3 73.3 70.2 71.3 72 73 74634 5358378.752021 1327INE395H01011
 06-AUG-
STEELXIND EQ 83.8 83.8 79.1 82 82 81.35 901050 737928602021 4118INE503B01013
06-AUG-
STEL EQ 109.05 114.1 108.65 112.7 113.9 108.4 40625 4523305.52021 1105INE577L01016
06-AUG-
STERTOOLS EQ 227.4 236.25 227.4 232.45 233.1 226.4 82141 19157478.552021 3390INE334A01023
06-AUG-
STLTECH EQ 294.9 301.75 293.65 294.5 295.3 294.6 363675 108095211.452021 8160INE089C01029
06-AUG-
STOVEKRAFT EQ 816.45 821.7 803.25 811.45 812.75 807.3 136965 111618815.62021 5361INE00IN01015
06-AUG-
STYLAMIND EQ 1410 1410 1330.3 1372.4 1375.6 1381.4 13092 17880390.82021 1049INE239C01020
06-AUG-
SUBCAPCITY BE 23.8 23.8 23.75 23.75 23.75 23.75 85 20192021 2INE845C01016
06-AUG-
SUBEXLTD EQ 58.6 61.9 58.2 61.05 60.85 58.5 11422155 687681960.652021 34845INE754A01055
06-AUG-
SUBROS EQ 318 333.95 318 326.45 331 323.85 99739 32623012.952021 4473INE287B01021
06-AUG-
SUDARSCHEM EQ 758 773.9 723.95 739.8 733.8 756.3 382481 285870278.42021 15192INE659A01023
06-AUG-
SUMEETINDS BE 8.6 8.6 8.6 8.6 8.6 9.05 99000 8514002021 172INE235C01010
06-AUG-
SUMICHEM EQ 432.5 439.5 429 431.15 431 429.9 550478 238404858.052021 11571INE258G01013
06-AUG-
SUMIT BE 16.3 16.95 16 16.4 16.45 16.5 31570 515512.252021 144INE748Z01013
06-AUG-
SUMMITSEC EQ 775 775.2 755.5 758.85 760 758.05 10599 8120393.22021 1469INE519C01017
06-AUG-
SUNCLAYLTD EQ 3646 3711.7 3646 3693.3 3697 3678.95 8169 30157423.22021 1105INE105A01035
06-AUG-
SUNDARAM BE 2.15 2.3 2.15 2.2 2.2 2.25 513866 1127982.32021 318INE108E01023
06-AUG-
SUNDARMFIN EQ 2630 2637.5 2605.1 2632.9 2624.9 2634.3 9965 26196987.82021 1917INE660A01013
06-AUG-
SUNDARMHLD EQ 86.9 94.7 86.9 90.75 90.75 85.75 1449417 132388846.952021 12313INE202Z01029
06-AUG-
SUNDRMBRAK EQ 449.3 449.3 436.9 439.4 440.95 444.45 3922 1733586.22021 323INE073D01013
06-AUG-
SUNDRMFAST EQ 802 809 776.5 783.95 785.8 801.2 263611 209119296.852021 7821INE387A01021
06-AUG-
SUNFLAG EQ 91.8 95.35 91.15 93.35 93.65 90.95 2591027 243333836.352021 15782INE947A01014
06-AUG-
SUNPHARMA EQ 786.5 796.45 781.55 785.2 785.2 786.15 4064324 3206297635.92021 56669INE044A01036
06-AUG-
SUNTECK EQ 397.1 408.25 395.5 400.7 398.9 401.7 863624 347075110.52021 27547INE805D01034
06-AUG-
SUNTV EQ 549.9 557 540.5 542.15 542.3 550.45 979918 537006195.42021 15382INE424H01027
06-AUG-
SUPERHOUSE EQ 165.1 165.2 163 163.95 163.3 164.3 10342 1695909.82021 476INE712B01010
06-AUG-
SUPERSPIN BE 14.3 14.3 13.35 13.75 13.95 13.9 59163 825353.952021 187INE662A01027
06-AUG-
SUPPETRO BE 700.2 710 672 689.05 689 699.95 28910 200797062021 954INE663A01017
06-AUG-
SUPRAJIT EQ 333 334.7 326 328.6 331 332.7 119960 39650700.752021 5908INE399C01030
06-AUG-
SUPREMEENG EQ 32.45 32.5 28.8 29.3 30.85 32 53572 1587807.252021 386INE319Z01013
06-AUG-
SUPREMEIND EQ 2135.1 2157.85 2100 2116.15 2119 2161.2 88309 186668257.12021 11282INE195A01028
06-AUG-
SURANASOL EQ 13.6 13.7 13.1 13.65 13.65 13.05 67803 910631.652021 338INE272L01022
06-AUG-
SURANAT&P EQ 6.7 7.3 6.7 7.3 7.3 6.65 499060 3606280.952021 872INE130B01031
06-AUG-
SURANI SM 30.55 30.55 29.3 29.3 29.3 29.1 10000 3030002021 3INE01ZJ01015
06-AUG-
SURYALAXMI BE 65.75 66 63.55 65.1 65.4 65.75 17746 1145716.62021 112INE713B01026
06-AUG-
SURYAROSNI EQ 568.2 600.2 568.2 585.7 586 568.65 287187 169451899.42021 9363INE335A01012
06-AUG-
SURYODAY EQ 191 192.45 187.75 188.1 188.25 190.75 160403 30409223.52021 4217INE428Q01011
06-AUG-
SUTLEJTEX EQ 69.8 70.1 68.2 68.95 69.35 68.6 174208 12044528.752021 2073INE645H01027
06-AUG-
SUULD EQ 490.3 494 487 491.15 491 494.25 13530 6631034.32021 502INE591Q01016
06-AUG-
SUVEN EQ 87.8 89.25 86.3 87.05 87.7 87.75 398859 34807213.32021 3976INE495B01038
06-AUG-
SUVENPHAR EQ 557 590 546.6 579.05 586 558.6 974900 559172850.052021 19943INE03QK01018
06-AUG-
SUVIDHAA EQ 23.6 24 23 23.4 23.7 22.8 23535 549600.652021 212INE018401013
06-AUG-
SUZLON EQ 7 7 6.7 6.8 6.85 6.95 39343481 268476637.752021 21893INE040H01021
06-AUG-
SVPGLOB EQ 121.9 121.9 116.5 117.75 118 117 53086 6261503.252021 616INE308E01029
06-AUG-
SWANENERGY EQ 133 137.7 132.6 135.8 135.9 132.3 401658 54409080.652021 8259INE665A01038
 06-AUG-
SWARAJENG EQ 1800 1807.551758.45 1777.4 1780 1772.15 16907 30086486.352021 2134INE277A01016
06-AUG-
SWELECTES EQ 253.2 253.2 241.2 245.65 247.3 245.75 8501 2085249.22021 719INE409B01013
06-AUG-
SWSOLAR EQ 286.5 295.9 283.05 284.9 284.55 284.95 1035581 298870704.62021 18989INE00M201021
06-AUG-
SYMPHONY EQ 938.75 947.9 936.6 943.9 945 933.6 46904 44207736.852021 3617INE225D01027
06-AUG-
SYNGENE EQ 618 626 615.3 619.35 620 616.5 131337 81642695.22021 5719INE398R01022
06-AUG-
TAINWALCHM BE 97.85 97.85 93.35 94.2 96.5 97.85 12243 1160991.252021 169INE123C01018
06-AUG-
TAJGVK EQ 129 133.5 128 129.55 129 128.4 302779 39364881.42021 6566INE586B01026
06-AUG-
TAKE EQ 61.45 69.55 61.2 62.4 62.75 60.1 13460710 886877798.32021 63615INE142I01023
06-AUG-
TALBROAUTO EQ 332 332 320.4 323.4 324.3 327.2 51898 16782681.352021 2512INE187D01011
06-AUG-
TANLA BE 929 940 915 921 923 924.55 45913 42780634.22021 2589INE483C01032
06-AUG-
TANTIACONS BZ 7.65 8.4 7.65 7.65 7.65 8.05 25596 206735.452021 78INE388G01018
06-AUG-
TARACHAND SM 38.15 38.15 38.15 38.15 38.15 39.9 2000 763002021 1INE555Z01012
06-AUG-
TARAPUR EQ 5.65 5.95 5.65 5.65 5.65 5.9 42719 242639.552021 59INE747K01017
06-AUG-
TARC BE 41.4 43.5 41 43 42.95 41.45 1170398 50595843.22021 1724INE0EK901012
06-AUG-
TARMAT EQ 83.8 89.85 83.1 85.2 84.9 76.45 776812 67392483.82021 9015INE924H01018
06-AUG-
TASTYBITE EQ 18400 1840017690.417879.6517763.05 18098.55 1535 27687333.92021 912INE488B01017
06-AUG-
TATACAPHSG N2 1059.99 10601059.99 1059.99 1059.99 1055.1 700 741996.692021 3INE033L07GM9
06-AUG-
TATACAPHSG N4 1050 1050 1050 1050 1050 1054 20 210002021 1INE033L07GO5
06-AUG-
TATACAPHSG N8 1099 1099 1099 1099 1099 1099 1 10992021 1INE033L07GS6
06-AUG-
TATACAPHSG NA 1087 1087 1087 1087 1087 1087 1 10872021 1INE033L07GU2
06-AUG-
TATACHEM EQ 807.85 844 802.7 823.65 824 769.3 2372530819688197195.852021 363806INE092A01019
06-AUG-
TATACOFFEE EQ 209.25 214.5 209 212.2 211 209.1 3919184 830145687.92021 32185INE493A01027
06-AUG-
TATACOMM EQ 1505 1512.35 1476 1482.35 1482.95 1497.25 301615 450629140.52021 18970INE151A01013
06-AUG-
TATACONSUM EQ 773 798.35 772 781.35 780 768.35 7849735 61533502992021 91259INE192A01025
06-AUG-
TATAELXSI EQ 4264 4264 4220 4229.45 4230 4264.55 59698 252924881.952021 11636INE670A01012
06-AUG-
TATAINVEST EQ 1152 13051151.95 1278.65 1290 1148.1 1015447 1271384318.12021 49068INE672A01018
06-AUG-
TATAMETALI EQ 1260.35 1289.7 1255.1 1280.5 1278.95 1252.6 201266 256160520.752021 10499INE056C01010
06-AUG-
TATAMOTORS EQ 300.05 303.4 297.65 300.05 300.2 299.7 16001898 4816007897.352021 141187INE155A01022
06-AUG-
TATAMTRDVR EQ 140.8 143 139.85 142.1 141.55 140.3 1242844 175677042.92021 8922IN9155A01020
06-AUG-
TATAPOWER EQ 135.25 136.8 134.3 135.15 135.3 134.55 47743493 6480777181.052021 160657INE245A01021
06-AUG-
TATASTEEL EQ 1449 1457 1426 1428.85 1428 1446.6 9674025 13928012701.82021 213124INE081A01012
06-AUG-
TATASTLBSL BE 97.9 98.2 95.35 96.05 96.6 98.6 3564404 3452588232021 17051INE824B01021
06-AUG-
TATASTLLP BE 1085 1097 1065 1072.2 1065 1076.65 35393 38243499.952021 2018INE674A01014
06-AUG-
TATVA EQ 2131.65 2189 2110 2134.4 2144.25 2131.65 236079 507650870.72021 15683INE0GK401011
06-AUG-
TBZ EQ 80.95 84 80.95 82.5 82.5 81 342889 28335039.62021 3866INE760L01018
06-AUG-
TCFSL NB 1077.25 1077.31077.25 1077.25 1077.25 1077.19 723 778856.752021 9INE306N07KD6
06-AUG-
TCFSL ND 1118.5 1120 1118.5 1119.47 1118.75 1119 599 670306.52021 9INE306N07KF1
06-AUG-
TCFSL NH 1094.9 1094.9 1094.9 1094.9 1094.9 1095 50 547452021 1INE306N07LI3
06-AUG-
TCFSL NL 1153 1153 1153 1153 1153 1160 70 807102021 2INE306N07LM5
06-AUG-
TCFSL NN 1180 1180 1180 1180 1180 1277.5 435 5133002021 2INE306N08342
06-AUG-
TCI EQ 449 456.25 441.35 452.95 448.75 449.4 53312 23945791.752021 2804INE688A01022
06-AUG-
TCIDEVELOP EQ 349.95 349.95 336 340.4 338.6 345.9 3592 1234850.652021 272INE662L01016
06-AUG-
TCIEXP EQ 1483.85 1483.851457.55 1463.2 1465.8 1452.05 26064 38259527.12021 2927INE586V01016
06-AUG-
TCIFINANCE EQ 5.35 5.6 5.35 5.35 5.35 5.6 717 3913.452021 8INE911B01018
 06-AUG-
TCNSBRANDS EQ 583.5 595 573.75 578.45 576.1 586.55 18712 10911597.82021 1508INE778U01029
06-AUG-
TCPLPACK EQ 559.7 559.7 545.1 550.95 545.1 551.85 8877 4907796.252021 660INE822C01015
06-AUG-
TCS EQ 3272.55 3324 3265 3309.8 3311 3283.95 2292362 7563309162.252021 102596INE467B01029
06-AUG-
TDPOWERSYS EQ 199.85 200 193 193.75 193 197.95 25720 5050348.052021 1048INE419M01019
06-AUG-
TEAMLEASE EQ 4003.75 4062.75 3940 3953.5 3961 3972.05 9243 36903106.352021 2504INE985S01024
06-AUG-
TECHIN EQ 5.45 5.45 5.05 5.3 5.3 5.35 5629 29324.62021 56INE778A01021
06-AUG-
TECHM EQ 1252 12731243.05 1264.6 1268 1248.2 3894726 4916752783.92021 117731INE669C01036
06-AUG-
TECHNOE EQ 307 307 300.1 301 302 302.45 71007 21493224.452021 2972INE285K01026
06-AUG-
TEJASNET BE 327.25 327.25 327.25 327.25 327.25 311.7 112922 36953724.52021 322INE010J01012
06-AUG-
TEMBO EQ 211.45 221.55 196.5 218.6 219.25 213.15 130474 27419616.12021 7111INE869Y01010
06-AUG-
TERASOFT BE 67.9 69.8 65 66.1 66.05 67.9 19365 1284170.552021 437INE482B01010
06-AUG-
TEXINFRA EQ 62.25 63.6 62.1 62.35 62.5 62.9 29174 1825077.752021 372INE435C01024
06-AUG-
TEXMOPIPES EQ 51.55 53.8 50.55 53 53.8 51.25 160643 8390350.62021 1351INE141K01013
06-AUG-
TEXRAIL EQ 36.3 37.4 35.9 36.2 36.25 36.15 602351 22087595.552021 2584INE621L01012
06-AUG-
TFCILTD EQ 73 74.4 72.15 73 73.25 72.25 148874 10939326.552021 1377INE305A01015
06-AUG-
TFL EQ 5.3 5.75 5.25 5.5 5.5 5.5 7607 418932021 20INE804H01012
06-AUG-
TGBHOTELS EQ 8.45 8.8 7.4 8.4 8.6 8.15 45337 376599.552021 191INE797H01018
06-AUG-
THANGAMAYL EQ 909.2 925 898.75 905.55 911 898.7 12547 11400610.62021 1183INE085J01014
06-AUG-
THEINVEST EQ 113.6 122.95 113.6 117.6 117.9 113.6 35912 4281329.552021 596INE924D01017
06-AUG-
THEJO SM 2590 2674 2500 2590 2590 2407 3400 88545552021 33INE121N01019
06-AUG-
THEMISMED EQ 920.15 1000 910 979.85 990 924.55 47574 46404656.652021 3722INE083B01016
06-AUG-
THERMAX EQ 1370 1419.95 1362.4 1377.55 1382 1386.15 70942 98963929.32021 4355INE152A01029
06-AUG-
THOMASCOOK EQ 62.65 64.5 61.2 62.7 63 62.05 660278 41588159.22021 3667INE332A01027
06-AUG-
THOMASCOTT BE 17.5 18.7 17.5 18.7 18.7 17.85 2075 37955.82021 20INE480M01011
06-AUG-
THYROCARE EQ 1355 1357.7 1345 1351.2 1350 1350.45 132897 179602085.652021 5998INE594H01019
06-AUG-
TI BE 41 42.9 40.9 42.9 42.9 40.9 298130 12680333.652021 1088INE133E01013
06-AUG-
TIDEWATER BE 2604.05 2604.052604.05 2604.05 2604.05 2741.1 8780 228635592021 1714INE484C01030
06-AUG-
TIIL EQ 699.4 715 659.95 696.4 698 689.7 31576 217822362021 2241INE545H01011
06-AUG-
TIINDIA EQ 1219 1221.45 1152 1173.5 1169.85 1197.5 88139 105493834.52021 10545INE974X01010
06-AUG-
TIJARIA BE 7.85 7.85 7.25 7.25 7.25 7.6 45337 330756.852021 86INE440L01017
06-AUG-
TIL EQ 178.1 185.45 178.1 183.9 185 179.1 30510 5605097.32021 822INE806C01018
06-AUG-
TIMESGTY EQ 52.7 53.05 50.15 52.6 52.9 51.05 4671 241351.052021 130INE289C01025
06-AUG-
TIMETECHNO EQ 88.8 90.45 87.1 87.85 88 88.45 1962519 174536376.152021 13829INE508G01029
06-AUG-
TIMKEN EQ 1502 1528 1480 1485.95 1494 1506.45 25172 37683477.82021 5196INE325A01013
06-AUG-
TINPLATE EQ 252.6 257.5 249 250.15 250.6 252.25 569541 144029017.12021 12505INE422C01014
06-AUG-
TIPSINDLTD BE 1234 12341132.35 1154.65 1164 1191.9 12856 14813250.62021 1224INE716B01011
06-AUG-
TIRUMALCHM EQ 200 207 199.45 203.15 202 199.5 794195 161818745.42021 11944INE338A01024
06-AUG-
TIRUPATIFL BE 93.85 94 85.1 94 94 89.55 98054 9184341.352021 157INE319Y01016
06-AUG-
TITAN EQ 1796 1796.35 1778 1787.75 1789 1799.3 877876 1568528351.352021 39449INE280A01028
06-AUG-
TMRVL EQ 17.9 19.65 17.5 18.3 18.25 17.9 60823 1116581.22021 431INE759V01019
06-AUG-
TNPETRO EQ 142 149 139.05 147.75 148.7 142.1 1061047 156168155.42021 11567INE148A01019
06-AUG-
TNPL EQ 152.9 153.5 147.6 148.9 149 153.2 366969 55091092.22021 5660INE107A01015
06-AUG-
TNTELE BE 18.1 18.1 18.1 18.1 18.1 19.05 6259 113287.92021 37INE141D01018
06-AUG-
TOKYOPLAST EQ 114.5 115.9 111.2 112.5 111.2 114.5 41759 4762484.752021 1662INE932C01012
 06-AUG-
TORNTPHARM EQ 3066 3073 3033 3063.95 3073 3056.7 119110 363899705.42021 13795INE685A01028
06-AUG-
TORNTPOWER EQ 476.15 480 466.1 475.05 475 473.2 1561862 738779432.72021 30045INE813H01021
06-AUG-
TOTAL EQ 59 59.3 57.3 58.4 57.55 57.65 21486 1254237.852021 329INE336X01012
06-AUG-
TOUCHWOOD EQ 140 141.65 135 141.5 141.65 134.95 62878 8750921.352021 1393INE486Y01013
06-AUG-
TPLPLASTEH EQ 332.9 347.15 330.55 343.7 344.15 329.6 34719 11840152.052021 1321INE413G01014
06-AUG-
TREEHOUSE BE 11.05 11.3 10.8 10.9 10.9 11.05 12288 134818.952021 46INE040M01013
06-AUG-
TREJHARA EQ 69 70.35 67.3 67.75 67.9 67.3 103675 7148174.42021 2313INE00CA01015
06-AUG-
TRENT EQ 921.2 936.95 912.25 919.35 917 915.5 636462 587464867.42021 19130INE849A01020
06-AUG-
TRF BE 112.15 115 112 114.05 114 112.05 11916 1345979.22021 78INE391D01019
06-AUG-
TRIDENT EQ 20.75 21.45 20 20.35 20.35 21.05 26199569 539201644.72021 46020INE064C01022
06-AUG-
TRIGYN EQ 147.7 148.7 144.05 145.4 146.9 146.1 95232 13924887.652021 1679INE948A01012
06-AUG-
TRIL EQ 33 33.5 31.25 32.75 32.75 32.7 343931 11169220.752021 2369INE763I01026
06-AUG-
TRITURBINE EQ 122.5 123.6 116.2 119.1 119.55 121.15 398216 48092891.952021 8632INE152M01016
06-AUG-
TRIVENI EQ 180.6 184.7 180.2 181.15 182 178.8 360366 65783870.32021 6385INE256C01024
06-AUG-
TTKHLTCARE EQ 730 744 717.05 735.25 737 728.45 15001 110799052021 1702INE910C01018
06-AUG-
TTKPRESTIG EQ 8650 8725 8600 8664.6 8683.95 8639.8 5500 47671914.32021 2590INE690A01010
06-AUG-
TTL EQ 72.7 74.4 71.6 72.6 73 71.3 108377 7910315.752021 1140INE592B01016
06-AUG-
TTML BE 42.8 43.1 40.25 40.85 40.9 42.3 2123507 87911741.652021 11994INE517B01013
06-AUG-
TV18BRDCST EQ 36.55 37.5 36.5 36.75 36.9 36.75 3926119 145128017.52021 7853INE886H01027
06-AUG-
TVSELECT EQ 189.9 191.75 185.6 187.5 187.2 184.5 69942 13145832.852021 1326INE236G01019
06-AUG-
TVSMOTOR EQ 569.55 578.9 567.7 569.95 570.65 567.55 1609275 921751194.552021 29392INE494B01023
06-AUG-
TVSSRICHAK EQ 2274 2323 2172 2177.4 2181 2258.05 80901 182586196.752021 10643INE421C01016
06-AUG-
TVTODAY EQ 287.45 290.3 287 288.95 290 287.45 35936 10382822.12021 1374INE038F01029
06-AUG-
TVVISION EQ 2.6 2.6 2.6 2.6 2.6 2.5 11130 289382021 14INE871L01013
06-AUG-
TWL EQ 86.75 89.3 86.3 87.75 88.15 86.25 730054 64124039.252021 7199INE615H01020
06-AUG-
UBL EQ 1435 1448.41427.35 1429.75 1430.8 1434.3 239867 344375863.752021 9834INE686F01025
06-AUG-
UCALFUEL EQ 151.95 154.45 150.6 151.7 151.1 151.55 28825 4395676.52021 946INE139B01016
06-AUG-
UCOBANK EQ 13.2 13.55 13.15 13.35 13.4 13.2 3979040 53047975.652021 14059INE691A01018
06-AUG-
UFLEX EQ 570.7 574.35 560.1 564.4 564 570.7 262379 149004732.952021 6039INE516A01017
06-AUG-
UFO EQ 100.85 103.4 100.4 101.15 101.65 100.65 286032 29073753.22021 6767INE527H01019
06-AUG-
UGARSUGAR EQ 29.35 30.4 29.35 30.25 30.25 29.35 345587 10385636.852021 1382INE071E01023
06-AUG-
UJAAS EQ 2.75 2.85 2.75 2.85 2.85 2.8 676255 1902435.42021 855INE899L01022
06-AUG-
UJJIVAN EQ 219.7 226 219.15 222.2 222.1 218.25 421224 93828949.152021 8406INE334L01012
06-AUG-
UJJIVANSFB EQ 27.7 27.9 27.3 27.35 27.35 27.45 2533607 69779872.752021 6710INE551W01018
06-AUG-
ULTRACEMCO EQ 7690 7719.97506.15 7527.65 7550 7659 250068 1892435543.052021 32501INE481G01011
06-AUG-
UMANGDAIRY EQ 89.4 90.55 86.7 87.6 87.9 87.65 67931 6002631.352021 2121INE864B01027
06-AUG-
UMESLTD EQ 4.8 4.8 4.2 4.55 4.55 4.4 56612 255916.652021 110INE240C01028
06-AUG-
UNICHEMLAB EQ 295 302.95 295 299.7 300 294.95 56144 16868852.452021 1977INE351A01035
06-AUG-
UNIDT EQ 368 373.7 356.8 358.1 358.4 368.05 34611 125327732021 1456INE961D01019
06-AUG-
UNIENTER EQ 128.3 132.6 123.95 126.95 127.25 129.65 24893 3213066.552021 874INE037A01022
06-AUG-
UNIINFO SM 26.5 26.5 26.5 26.5 26.5 26.55 2000 530002021 1INE481Z01011
06-AUG-
UNIONBANK EQ 36.15 36.4 35.7 35.95 36 36.1 6505941 234530654.42021 10578INE692A01016
06-AUG-
UNITECH BZ 1.8 1.9 1.8 1.9 1.9 1.85 4438301 8330397.32021 1053INE694A01020
06-AUG-
UNITEDPOLY SM 9.9 9.9 9.9 9.9 9.9 9.45 9000 891002021 1INE368U01011
 06-AUG-
UNITEDTEA EQ 398.05 404.2 391.1 393.5 393.7 400.15 9847 38862442021 531INE458F01011
06-AUG-
UNIVASTU EQ 48.5 52 48.5 51.35 51.4 50 4921 250593.152021 92INE562X01013
06-AUG-
UNIVCABLES EQ 184.8 185 180 181.3 180 182.45 23638 4298707.22021 946INE279A01012
06-AUG-
UNIVPHOTO EQ 290 305 288.5 292.9 295.45 294 4296 1252764.552021 154INE03V001013
06-AUG-
UPL EQ 779.9 791.7 775.6 777.3 776.65 777.25 1788211 1399382645.952021 47943INE628A01036
06-AUG-
URJA EQ 6.85 6.95 6.75 6.85 6.95 6.75 2287087 15631765.852021 5601INE550C01020
06-AUG-
URJAPP X1 2.4 2.4 2.25 2.25 2.25 2.3 33958 78087.32021 101IN9550C01010
06-AUG-
USHAMART EQ 66.7 67.8 66.3 67.1 67.3 66.8 777043 52203168.72021 4104INE228A01035
06-AUG-
UTIAMC EQ 1014 1046.451004.95 1014.05 1008 1017.35 392406 404071612.852021 12229INE094J01016
06-AUG-
UTIBANKETF EQ 35.6 36.09 35.6 35.88 35.72 35.71 5269 188623.922021 86INF789F1AUV1
06-AUG-
UTINEXT50 EQ 41.88 43 40.8 41.87 41.2 40.92 41677 1738178.122021 265INF789F1AUW9
06-AUG-
UTINIFTETF EQ 1768.3 1768.31695.68 1708.36 1708.15 1716.31 243 416700.122021 53INF789FB1X41
06-AUG-
UTISENSETF EQ 572 574.93 567.95 569.35 569.44 570.35 797 454566.692021 61INF789FB1X58
06-AUG-
UTISXN50 EQ 45.65 46.55 44.8 46.44 46.45 45.73 5169 237072.952021 70INF789F1AUU3
06-AUG-
UTTAMSTL BE 4.8 5 4.75 4.9 5 4.9 389696 1917910.82021 604INE699A01011
06-AUG-
UTTAMSUGAR BE 193.5 213 193.5 208.8 209.3 203.65 23175 4802750.12021 459INE786F01031
06-AUG-
UWCSL SM 26.6 26.6 26.6 26.6 26.6 28 4000 1064002021 1INE00F301010
06-AUG-
V2RETAIL EQ 120.7 121.7 117.5 118.1 117.65 119.6 28926 3448733.32021 824INE945H01013
06-AUG-
VADILALIND EQ 1159.25 1186 1140 1154.4 1157.85 1156.65 28004 32422741.92021 2400INE694D01016
06-AUG-
VAIBHAVGBL EQ 793 798 780 784.05 782 786.05 69016 54367246.12021 5350INE884A01027
06-AUG-
VAISHALI EQ 37.7 41 37.35 40.3 40.5 37.3 112424 4491716.92021 816INE972X01014
06-AUG-
VAKRANGEE EQ 33.15 35.8 33.1 33.5 33.4 32.55 5437964 184426724.752021 13650INE051B01021
06-AUG-
VALIANTORG EQ 1329 1331.9 1300 1316.55 1313.5 1319.55 49053 64598817.42021 3554INE565V01010
06-AUG-
VARDHACRLC EQ 78 81.8 75.3 76.3 76.2 77.9 661882 522441932021 3878INE116G01013
06-AUG-
VARDMNPOLY BE 27 27 25.7 26.05 26.3 27.05 67799 1754940.552021 311INE835A01011
06-AUG-
VARROC EQ 335 342.45 332.95 333.5 333.95 336.6 303871 102640823.952021 5115INE665L01035
06-AUG-
VASA SM 5.65 5.65 5.65 5.65 5.65 5.4 4000 226002021 1INE068Z01016
06-AUG-
VASCONEQ EQ 22 23.2 21.8 22.65 22.7 22.25 387380 8762972.452021 797INE893I01013
06-AUG-
VASWANI EQ 13.95 13.95 13.2 13.7 13.8 13.35 13009 176807.42021 68INE590L01019
06-AUG-
VBL EQ 782.8 789 771.05 773.1 774 780 161288 125826908.92021 8404INE200M01013
06-AUG-
VCL SM 51.25 51.35 51.25 51.3 51.35 50.55 9000 4617002021 3INE098201010
06-AUG-
VEDL EQ 314 316.75 311 314.15 314.05 311.85 8083629 2536192003.92021 54659INE205A01025
06-AUG-
VENKEYS EQ 3144 3185.45 3032.3 3047 3057 3129.5 96478 298725208.12021 10444INE398A01010
06-AUG-
VENUSREM EQ 516.05 593.3 500.25 580.55 580 505.35 938510 524607772.552021 34252INE411B01019
06-AUG-
VERTOZ EQ 150 150 140.1 142.75 141.8 151.75 196811 28740485.052021 3983INE188Y01015
06-AUG-
VESUVIUS EQ 1253.3 1253.3 1230.5 1234.4 1239.95 1236 5711 7071048.62021 884INE386A01015
06-AUG-
VETO EQ 131.9 134.9 129.1 130.1 130.5 130 122175 16071263.052021 2252INE918N01018
06-AUG-
VGUARD EQ 250 255.1 248.2 249.05 249.3 249.6 1643091 413289169.42021 14156INE951I01027
06-AUG-
VHL EQ 3367.45 3414.5 3217 3243.75 3270 3359.4 1860 6135796.452021 328INE701A01023
06-AUG-
VICEROY BZ 3.35 3.35 3.2 3.3 3.3 3.35 19955 649482021 50INE048C01017
06-AUG-
VIDHIING EQ 335 341.95 326 328.85 326.7 330 101854 34127748.72021 3063INE632C01026
06-AUG-
VIJIFIN BE 1.75 1.75 1.75 1.75 1.75 1.8 55549 97210.752021 204INE159N01027
06-AUG-
VIKASECO EQ 2.4 2.45 2.3 2.35 2.4 2.4 8809791 20883028.22021 2777INE806A01020
06-AUG-
VIKASLIFE BE 4.2 4.2 4.1 4.2 4.2 4 5437839 22820799.52021 5317INE161L01027
 06-AUG-
VIKASPROP EQ 2.35 2.45 2.35 2.4 2.4 2.4 758636 1808275.052021 2371INE767B01022
06-AUG-
VIKASWSP EQ 5.45 5.45 5.3 5.35 5.4 5.4 404780 2182705.352021 307INE706A01022
06-AUG-
VIMTALABS EQ 304 313.9 304 310.85 310.35 307 33030 10245003.452021 1967INE579C01029
06-AUG-
VINATIORGA EQ 1949 1973.81945.45 1959 1955 1950.55 25105 49228496.42021 3279INE410B01037
06-AUG-
VINDHYATEL EQ 1365 1368.41336.85 1340.25 1341.5 1361.5 9959 134280692021 1765INE707A01012
06-AUG-
VINEETLAB EQ 107.8 108 104.5 105 105.45 105.4 25152 2660317.22021 600INE505Y01010
06-AUG-
VINYLINDIA EQ 164.95 164.95 158 159 159 162.2 114353 18496166.12021 3355INE250B01029
06-AUG-
VIPCLOTHNG BE 21.05 22.4 20.65 21.75 21.9 21.7 263698 5715524.62021 1062INE450G01024
06-AUG-
VIPIND EQ 405 410.35 402.2 403.5 405 405 120275 48862969.52021 4278INE054A01027
06-AUG-
VIPULLTD EQ 37.45 38.05 36.5 37.7 36.95 36.35 64026 2415416.12021 456INE946H01037
06-AUG-
VISAKAIND EQ 819 825 812 818.25 821 818.8 22542 18472061.32021 1733INE392A01013
06-AUG-
VISASTEEL EQ 12.05 12.6 12.05 12.05 12.05 12.65 93323 1131157.22021 374INE286H01012
06-AUG-
VISHAL EQ 128.3 130 125.05 128.55 128.7 127.7 398930 50930815.92021 2647INE755Q01025
06-AUG-
VISHNU EQ 612.2 624.95 603.25 609.4 611.85 618.2 6672 4070679.52021 435INE270I01014
06-AUG-
VISHWARAJ EQ 146.5 148.25 145 146.45 145 146.9 99096 145250472021 1731INE430N01014
06-AUG-
VIVIDHA EQ 0.8 0.85 0.75 0.85 0.85 0.8 18910051 14707468.32021 2075INE370E01029
06-AUG-
VIVIMEDLAB EQ 22.05 24 22 24 24 21.85 295196 6972422.22021 1018INE526G01021
06-AUG-
VLSFINANCE EQ 216 222.05 211.6 217.45 219 215.55 144490 31419806.252021 4836INE709A01018
06-AUG-
VMARCIND SM 33.1 37.7 33.1 36.3 37.7 33.5 69000 24769502021 22INE0GXK01018
06-AUG-
VMART EQ 3850 3850 3560.8 3759.25 3750.2 3721.5 20101 75813863.22021 3993INE665J01013
06-AUG-
VOLTAMP EQ 1588.1 1624.7 1588.1 1594.55 1604 1581.8 11754 188772012021 2189INE540H01012
06-AUG-
VOLTAS EQ 1049 1073.91036.05 1047.9 1046.5 1045.3 3538945 3737727699.62021 97594INE226A01021
06-AUG-
VRLLOG EQ 300 309.45 299.4 300.25 302 299.3 162568 49470199.152021 4042INE366I01010
06-AUG-
VSCL SM 23.7 23.7 23.7 23.7 23.7 22.6 6000 1422002021 2INE551Q01028
06-AUG-
VSSL EQ 290 309 285 293.5 292.9 283.3 1642004 488705444.252021 45688INE050M01012
06-AUG-
VSTIND EQ 3370 3449 3361 3370.5 3375 3364.45 5631 19121759.152021 1316INE710A01016
06-AUG-
VSTTILLERS EQ 1996 2048.8 1995.8 2024.15 2015 1987.6 9632 19493919.452021 1594INE764D01017
06-AUG-
VTL EQ 1941.1 1957.85 1888.4 1894.6 1891 1941.1 79381 151843531.552021 7389INE825A01012
06-AUG-
WABAG EQ 372 375.05 365.5 370.25 371.5 369.05 183733 68075135.052021 5255INE956G01038
06-AUG-
WABCOINDIA EQ 7405 75007339.45 7359.8 7350 7439.45 10855 80646763.152021 1392INE342J01019
06-AUG-
WALCHANNAG EQ 68 68.9 67.6 67.75 68.3 67.5 69261 4715729.952021 1369INE711A01022
06-AUG-
WALPAR SM 42 42 40.5 40.5 40.5 45 26000 10669002021 13INE0G2G01015
06-AUG-
WANBURY BE 87.65 87.65 83 86.7 86.7 84.75 9630 823774.92021 70INE107F01022
06-AUG-
WATERBASE EQ 122.4 124.8 122.05 122.35 122.15 122.4 91941 11319945.82021 2098INE054C01015
06-AUG-
WEALTH BE 211 233.1 210.9 222.2 225 222 8289 1825742.652021 67INE658T01017
06-AUG-
WEBELSOLAR EQ 67.8 68.8 63.6 64.15 64.3 67.4 195628 12887702.12021 1817INE855C01015
06-AUG-
WEIZMANIND EQ 54.9 54.9 52.15 52.9 52.15 53.3 17354 933265.82021 334INE080A01014
06-AUG-
WELCORP EQ 133.7 137.3 133.55 134.2 135 133.35 1758599 238049272.052021 15278INE191B01025
06-AUG-
WELENT EQ 104.2 105.2 103.2 103.7 104 103.25 226419 23560967.12021 4104INE625G01013
06-AUG-
WELINV EQ 365 374.95 360 361.25 363.65 364.85 1318 480407.652021 162INE389K01018
06-AUG-
WELSPUNIND EQ 133.05 137.4 133.05 135.2 137 132.55 1257494 1694853842021 13763INE192B01031
06-AUG-
WENDT EQ 4405.05 44874330.45 4394.3 4424 4385.15 1017 4486759.152021 404INE274C01019
06-AUG-
WESTLIFE EQ 539.3 546.45 527.4 535.2 535.1 532.65 54656 29386889.652021 3461INE274F01020
06-AUG-
WHEELS EQ 879.3 895.85 870.4 874.1 880 890.4 25063 22002005.12021 1252INE715A01015
 06-AUG-
WHIRLPOOL EQ 2175.15 2175.15 2137 2139.4 2139 2161.75 36783 78833679.62021 5530INE716A01013
06-AUG-
WILLAMAGOR EQ 23.4 23.85 22.45 23.55 23.85 22.5 21830 504778.352021 259INE210A01017
06-AUG-
WINDMACHIN EQ 32.35 33.95 32.35 32.85 32.7 35.9 749797 24617617.352021 2650INE052A01021
06-AUG-
WIPL BE 61.1 63 61 63 63 63.3 1164 714932021 8INE215F01023
06-AUG-
WIPRO EQ 603.75 606.4 596.3 598 599.55 600.9 5270200 3169628816.42021 68379INE075A01022
06-AUG-
WOCKPHARMAEQ 514.9 515 506.1 509.3 510 513.7 306902 156597232.452021 10006INE049B01025
06-AUG-
WONDERLA EQ 237.1 238.55 235.1 235.85 235.2 236.6 74608 17651972.42021 3576INE066O01014
06-AUG-
WORTH EQ 110.95 110.95 102 103 102.6 103.05 47737 4975288.252021 922INE196Y01018
06-AUG-
WSI BE 4.2 4.3 4.1 4.1 4.1 4.3 16610 708012021 16INE100D01014
06-AUG-
WSTCSTPAPR EQ 266.1 269.75 262.15 263.75 265 270.85 302686 80369674.452021 7317INE976A01021
06-AUG-
XCHANGING EQ 111.7 122.2 111.35 121.7 122.2 111.1 2367160 284234591.22021 18647INE692G01013
06-AUG-
XELPMOC BE 388.35 406.45 381.1 402.1 403 387.1 21029 8383953.82021 621INE01P501012
06-AUG-
XPROINDIA EQ 253.1 274.5 253.1 264.95 264 263.65 38473 10245544.152021 1069INE445C01015
06-AUG-
YAARII BE 100.25 105 99 103.75 104 100.25 88706 9205256.852021 584INE126M01010
06-AUG-
YESBANK EQ 12.45 12.75 12.4 12.5 12.6 12.4 64413341 807853791.952021 77753INE528G01035
06-AUG-
ZEEL EQ 201.6 204.5 195.7 196.55 196.5 201.6 10855957 2163308476.452021 67698INE256A01028
06-AUG-
ZEEL P2 2.05 2.05 1.95 1.95 1.95 2 13285541 26570969.052021 472INE256A04022
06-AUG-
ZEELEARN EQ 14.95 15.2 14.55 14.75 14.75 14.8 881550 13035619.22021 1492INE565L01011
06-AUG-
ZEEMEDIA EQ 12.1 12.1 11.7 11.8 11.8 11.95 788060 9320266.252021 1706INE966H01019
06-AUG-
ZENITHEXPO EQ 83.45 83.45 80.05 80.5 80.4 80.25 1133 92356.62021 33INE058B01018
06-AUG-
ZENSARTECH EQ 421 430 416.9 428.6 429 418.65 1074961 456586966.22021 21433INE520A01027
06-AUG-
ZENTEC EQ 92.5 93.25 90.3 90.7 91.05 92.65 267006 24404740.42021 4227INE251B01027
06-AUG-
ZODIACLOTH EQ 133.8 138.95 132.55 134.05 134 133.8 33196 4465411.952021 1021INE206B01013
06-AUG-
ZODJRDMKJ EQ 33.95 33.95 32.4 33.35 33.35 33.05 1648 53846.952021 38INE077B01018
06-AUG-
ZOMATO EQ 135.5 136.2 130.1 131.35 131.75 134.95 31975356 4233743397.952021 146049INE758T01015
06-AUG-
ZOTA EQ 369.7 372 348.25 372 372 354.3 379022 138224516.952021 5830INE358U01012
06-AUG-
ZUARI BE 147.85 154.6 140.7 146.15 144.55 147.25 68943 10284860.352021 514INE840M01016
06-AUG-
ZUARIGLOB BE 148.65 153.25 148.65 149.8 149.6 151.65 61439 9335724.72021 235INE217A01012
06-AUG-
ZYDUSWELL EQ 2231.05 2280 2225 2235.25 2227.6 2250.55 17553 39414977.92021 3022INE768C01010