20MICRONS,20190726,35.9,35.9,34.7,35.15,7698
3IINFOTECH,20190726,2.5,2.65,2.4,2.55,1486242
3MINDIA,20190726,20900,21157.65,20743.1,20903.4,2335
3PLAND,20190726,7.5,7.85,7.4,7.85,1425
5PAISA,20190726,195,203,190,195.45,11362
63MOONS,20190726,93.3,93.3,88.35,88.9,94402
8KMILES,20190726,66.35,66.35,66.35,66.35,67142
A2ZINFRA,20190726,10.1,11.1,9.9,10.8,748407
AARTIDRUGS,20190726,487.9,495,480,487,7876
AARTIIND,20190726,1661.65,1661.65,1621.05,1638.4,61817
AARVEEDEN,20190726,18.15,18.15,16.75,17,4257
AAVAS,20190726,1481.1,1481.3,1450,1460.35,4453
ABAN,20190726,31.85,31.85,30.5,30.85,99289
ABB,20190726,1410,1428,1370,1382.05,93398
ABBOTINDIA,20190726,8673.2,8673.2,8536,8571.7,3230
ABCAPITAL,20190726,85.85,87.4,83.55,87.05,1566872
ABFRL,20190726,202.2,203.7,196,196.85,429929
ABSLNN50ET,20190726,262.26,266,261.93,265,1968
ACC,20190726,1585,1589,1568.1,1581.95,480420
ACCELYA,20190726,825,835,825,830.3,7762
ACE,20190726,78.55,79.8,77.75,78.15,88038
ADANIENT,20190726,129.4,134.2,128.4,131.85,3632048
ADANIGAS,20190726,161.9,162.9,159.15,160.85,274778
ADANIGREEN,20190726,48.8,50.35,48.2,49.6,777960
ADANIPORTS,20190726,380.65,384.4,377.2,381.65,2701597
ADANIPOWER,20190726,62,63.4,61.45,62.9,8597588
ADANITRANS,20190726,214,219.5,212.8,215.4,32510
ADFFOODS,20190726,257.45,265,252.5,261.9,18077
ADHUNIK,20190726,1.25,1.25,1.25,1.25,35860
ADHUNIKIND,20190726,94.9,96.1,94.55,95.5,14902
ADLABS,20190726,4.25,4.25,4.15,4.25,592638
ADORWELD,20190726,306.95,356.6,304.95,312.85,21849
ADROITINFO,20190726,10.4,10.4,9.5,9.8,4661
ADSL,20190726,13.4,13.55,13,13.35,8686
ADVANIHOTR,20190726,56.95,56.95,55,55.35,2531
ADVENZYMES,20190726,155.1,157.75,154,157.25,18797
AEGISCHEM,20190726,200.7,200.7,195.95,199.75,60416
AGARIND,20190726,114.15,114.5,112.4,114.35,820
AGCNET,20190726,87.25,89.75,86,88.95,338
AGLSL,20190726,46.1,50.95,46.1,50.4,759
AGRITECH,20190726,52.2,54,52.15,53.9,5381
AGROPHOS,20190726,93,93.75,85.5,90.85,6791
AHLEAST,20190726,164,175.75,164,172.55,999
AHLUCONT,20190726,297.6,301.95,296.1,297.55,11063
AHLWEST,20190726,280,280,251.5,266.7,648
AIAENG,20190726,1753,1753,1711.05,1722.4,48339
AIONJSW,20190726,17.9,17.9,17.05,17.25,14615
AIRAN,20190726,22.45,22.45,17.95,21.55,129044
AJANTPHARM,20190726,882.75,911.9,874.1,901.05,247296
AJMERA,20190726,130.3,134.3,130.3,133.2,23249
AKSHARCHEM,20190726,235.15,241.75,228.65,235.65,3091
AKSHOPTFBR,20190726,9,9.6,8.95,9.45,387974
AKZOINDIA,20190726,1725.6,1740.05,1702.65,1726.35,2028
ALANKIT,20190726,25.1,25.3,24.5,25.05,452451
ALBERTDAVD,20190726,365.2,382.85,360,364.05,1512
ALBK,20190726,40.3,41.05,39.7,40.3,1695839
ALCHEM,20190726,1.1,1.2,1.1,1.15,5793
ALEMBICLTD,20190726,43,43.7,42.4,43.4,122663
ALICON,20190726,491.05,509.7,481.15,486.25,500
ALKALI,20190726,36.5,36.5,35.45,35.8,4767
ALKEM,20190726,1810,1828,1793.1,1815.15,12032
ALKYLAMINE,20190726,745.1,769.4,745.1,764.2,1061
ALLCARGO,20190726,98.65,101.2,98.65,100.85,53676
ALLSEC,20190726,307.95,307.95,296,296.5,4231
ALMONDZ,20190726,13.8,14.4,13.8,14.4,1211
ALOKTEXT,20190726,3.15,3.15,3.15,3.15,2826822
ALPA,20190726,18.4,18.5,17,17.15,34090
ALPHAGEO,20190726,305.15,315.5,305,310.75,7096
ALPSINDUS,20190726,0.6,0.6,0.6,0.6,911
AMARAJABAT,20190726,636.5,655,635.25,651,869534
AMBER,20190726,813.6,823.7,797,808.8,4098
AMBIKCO,20190726,935,945.9,902.7,909.2,3005
AMBUJACEM,20190726,215.3,215.6,209.1,213.45,4479103
AMDIND,20190726,15.25,16.25,15.2,15.4,6700
AMJLAND,20190726,16.7,17.3,16.55,16.8,2906
AMRUTANJAN,20190726,296.8,305.15,296.8,302.25,16248
ANANTRAJ,20190726,27.5,29,27.4,28.85,201707
ANDHRABANK,20190726,21.75,22.4,21.35,21.75,700844
ANDHRACEMT,20190726,2.95,3.05,2.85,2.9,194822
ANDHRSUGAR,20190726,284,290,283,283.55,18770
ANIKINDS,20190726,8.9,9.05,8.4,8.4,9874
ANKITMETAL,20190726,0.65,0.65,0.6,0.6,15603
ANSALAPI,20190726,4.6,4.85,4.6,4.8,20777
ANSALHSG,20190726,4.7,4.8,4.5,4.7,40075
ANTGRAPHIC,20190726,0.85,0.9,0.85,0.9,26695
ANUP,20190726,473,483.8,461.5,479.7,6655
APARINDS,20190726,524,529.8,521.6,525,13565
APCL,20190726,149,154.9,148.1,154.6,1011
APCOTEXIND,20190726,187.4,189,184.5,188.1,5714
APEX,20190726,231.2,235.6,230.35,233.7,27495
APLAPOLLO,20190726,1448.45,1475.15,1444,1451.85,7208
APLLTD,20190726,534.8,544,528.05,535.6,13306
APOLLO,20190726,91.8,93.7,90.05,92.5,21155
APOLLOHOSP,20190726,1344.15,1367.75,1322.9,1363.05,336855
APOLLOTYRE,20190726,162.25,165.5,160.2,164.05,2768222
APOLSINHOT,20190726,900.35,900.35,875,884.25,171
APTECHT,20190726,128.2,131.6,127.1,128.5,133209
ARCHIDPLY,20190726,27.05,27.95,26.35,27.65,12140
ARCHIES,20190726,18.8,18.8,18.1,18.3,12960
ARCOTECH,20190726,2.5,2.7,2.5,2.65,28675
ARIES,20190726,50.4,50.4,48.5,49.25,18419
ARIHANT,20190726,21.3,21.3,20.25,20.25,27
ARIHANTSUP,20190726,38.6,38.6,36.25,36.95,39190
ARMANFIN,20190726,406.1,410.25,391.1,397.2,2795
AROGRANITE,20190726,39.6,39.7,36.1,37.7,3167
ARROWGREEN,20190726,56.7,56.7,52.8,53.25,10618
ARROWTEX,20190726,11.25,11.8,11.05,11.65,4673
ARSHIYA,20190726,17.3,17.75,17.1,17.15,1093
ARSSINFRA,20190726,27,29.45,26.9,27.25,22601
ARVIND,20190726,58.75,61.75,58.1,60.9,7245762
ARVINDFASN,20190726,651.05,654.6,639.8,650.05,60921
ARVSMART,20190726,90.6,94.4,90.6,92.7,3588
ASAHIINDIA,20190726,199.05,202.5,199.05,201.35,4776
ASAHISONG,20190726,128,136.7,125,135,1175
ASAL,20190726,40.6,42,39.6,41,2787
ASHAPURMIN,20190726,23.95,23.95,23.95,23.95,49434
ASHIANA,20190726,114.15,116.55,112.8,113.8,24017
ASHIMASYN,20190726,8.15,8.15,7.25,7.85,32865
ASHOKA,20190726,118.4,122,117.5,121.05,249834
ASHOKLEY,20190726,72.5,74.9,72.35,74.2,20215434
ASIANHOTNR,20190726,114.1,120,114.1,117.55,833
ASIANPAINT,20190726,1488.1,1530.8,1485.6,1526.45,2420636
ASIANTILES,20190726,219.8,222,217.4,221.45,29572
ASPINWALL,20190726,132,142,132,140.1,1544
ASSAMCO,20190726,1.2,1.2,1.1,1.1,135105
ASTEC,20190726,333.3,334.5,312.7,319.25,21107
ASTERDM,20190726,121.75,127.5,121.55,126.3,138540
ASTRAL,20190726,1200,1220,1183,1213.5,104640
ASTRAMICRO,20190726,81.1,81.95,80,81.3,216945
ASTRAZEN,20190726,1851.65,1915,1844.95,1876.65,8354
ASTRON,20190726,92.3,96.05,91.1,95.35,360328
ATFL,20190726,497,505,497,503.1,1126
ATLANTA,20190726,8.2,8.45,8,8.3,6381
ATLASCYCLE,20190726,42.25,42.25,39.15,40.75,3290
ATNINTER,20190726,0.2,0.25,0.2,0.25,39663
ATUL,20190726,3679.9,3697.7,3602.05,3660.65,152049
ATULAUTO,20190726,248,254,246.6,248.4,9845
AUBANK,20190726,660,677,655,659.45,455634
AURIONPRO,20190726,101.3,103.55,101.3,102.2,1057
AUROPHARMA,20190726,557,568.8,550.25,563.45,1645745
AUSOMENT,20190726,35,35,33.15,34.8,313
AUTOAXLES,20190726,805.55,832.25,785,822.45,16583
AUTOIND,20190726,43,45.1,42.1,45,11838
AVADHSUGAR,20190726,261.1,275.9,261.1,267.4,43278
AVANTIFEED,20190726,319.1,328.9,315.05,322.6,289136
AVTNPL,20190726,21.25,22.3,21.25,21.95,24983
AXISBANK,20190726,723.55,732,719.2,729.85,5450010
AXISCADES,20190726,64.8,71.5,64.8,68.5,330764
AXISGOLD,20190726,3094,3094,3027.05,3032.05,85
AXISNIFTY,20190726,1158.7,1163.97,1156.33,1162.16,120
AYMSYNTEX,20190726,30,33.45,30,32.8,3032
BAFNAPHARM,20190726,5.75,6.15,5.75,6.05,942
BAGFILMS,20190726,3.05,3.2,3,3.1,28412
BAJAJ-AUTO,20190726,2547,2679.95,2506.25,2618.65,2105536
BAJAJCON,20190726,288.7,291,283.15,284.85,29342
BAJAJELEC,20190726,409.6,409.6,375.95,378.25,538514
BAJAJFINSV,20190726,6775,7298,6631.7,7233,1282898
BAJAJHIND,20190726,6.6,6.95,6.5,6.85,784812
BAJAJHLDNG,20190726,3389,3411,3312,3384.75,48703
BAJFINANCE,20190726,3046.5,3278,2994,3264.6,6945080
BALAJITELE,20190726,54.35,57,53.35,55.4,18523
BALAMINES,20190726,240,259.4,231,256.55,83118
BALAXI,20190726,65,68,64,67.25,1399
BALKRISHNA,20190726,20.95,22,20.3,21,9208
BALKRISIND,20190726,724.15,732.45,717.25,720.6,266652
BALLARPUR,20190726,0.9,0.9,0.9,0.9,692887
BALMLAWRIE,20190726,172.85,174.25,172.65,173,35478
BALPHARMA,20190726,45,46.95,45,46.1,2706
BALRAMCHIN,20190726,151.5,153.4,150.25,152.35,555689
BANARBEADS,20190726,43.1,43.95,35.3,41.25,44782
BANARISUG,20190726,1401.05,1429.95,1400,1403.2,172
BANCOINDIA,20190726,99.15,101.3,96.25,99.6,38944
BANDHANBNK,20190726,465.5,493.9,464.1,490.2,1784947
BANG,20190726,36.9,37.8,36.15,36.45,2422
BANKBARODA,20190726,112,114.2,110,112.55,32878840
BANKBEES,20190726,2968.45,2994,2955.05,2990.79,3816
BANKINDIA,20190726,75.65,78.3,74.85,76.05,10020072
BANSWRAS,20190726,65.25,66,65.25,65.4,248
BARTRONICS,20190726,3.45,3.45,3,3,14601
BASF,20190726,1080.1,1100,1080,1096,4279
BASML,20190726,126,137.7,126,132.95,281
BATAINDIA,20190726,1299.3,1328.6,1292.75,1316.55,484288
BAYERCROP,20190726,3179,3179.95,3143.1,3163.45,30029
BBL,20190726,951.1,965,939.6,944.75,9459
BBTC,20190726,887.9,887.9,859.8,867.45,36665
BCG,20190726,3.45,3.45,3.25,3.4,300477
BDL,20190726,298,305,295.1,300.55,67581
BEARDSELL,20190726,16.2,16.55,14.1,15.5,907
BEDMUTHA,20190726,16.1,16.1,14,15,5922
BEL,20190726,99.9,99.9,97.85,98.65,7019827
BEML,20190726,894.3,909,893,900.65,626588
BEPL,20190726,64.6,64.65,63,63.3,149345
BERGEPAINT,20190726,327,331.5,324.6,327.9,1032900
BFINVEST,20190726,262,269.65,252.95,260.45,90415
BFUTILITIE,20190726,203,208.4,195.2,202.1,1327964
BGLOBAL,20190726,1.2,1.25,1.2,1.2,17666
BGRENERGY,20190726,44.65,46.35,44.55,45.3,36566
BHAGERIA,20190726,111.7,115,110.05,111.95,16581
BHAGYANGR,20190726,20.6,21.6,20.5,21,9995
BHAGYAPROP,20190726,21.25,22,21.15,21.3,6244
BHANDARI,20190726,1.65,1.65,1.5,1.65,52830
BHARATFORG,20190726,427.1,438.95,423.6,434.15,776510
BHARATGEAR,20190726,78.5,83.9,78,82.6,6006
BHARATRAS,20190726,4163.3,4190,4075.15,4141.35,729
BHARATWIRE,20190726,33.75,33.95,33,33.55,30999
BHARTIARTL,20190726,338,338.9,328.2,334.9,4995313
BHEL,20190726,61.2,62.55,60.3,60.65,10247067
BIGBLOC,20190726,26.1,27.95,25.95,26.05,557
BIL,20190726,278,278,266,271,640
BILENERGY,20190726,2.15,2.35,2.15,2.35,550703
BINDALAGRO,20190726,11.95,12.2,11.35,11.9,30275
BIOCON,20190726,251.35,251.6,240.2,241.85,10202100
BIOFILCHEM,20190726,5.95,6.5,5.95,6.5,103
BIRLACABLE,20190726,74,83.1,73.6,79.55,127755
BIRLACORPN,20190726,579,593.15,573.75,590.7,140184
BIRLAMONEY,20190726,39.9,40.45,38,39.55,47277
BKMINDST,20190726,2.35,2.4,2.35,2.35,17044
BLBLIMITED,20190726,3.8,3.8,3.65,3.8,4904
BLISSGVS,20190726,157.05,157.05,154.45,155,947546
BLKASHYAP,20190726,9.35,9.35,9.1,9.35,20298
BLS,20190726,80.5,81.85,78.1,80.05,68206
BLUEBLENDS,20190726,1.75,1.75,1.75,1.75,103
BLUECOAST,20190726,4.5,4.5,4.5,4.5,20
BLUEDART,20190726,2425,2425,2398.55,2405.2,1785
BLUESTARCO,20190726,740.1,752.5,739.95,748.9,18008
BODALCHEM,20190726,85,85,83.2,84.05,44338
BOMDYEING,20190726,84.9,86.55,83.5,85.35,771089
BOROSIL,20190726,139.95,147.5,136.45,144.45,48425
BOSCHLTD,20190726,15000,15144,14806.6,15028.4,9761
BPCL,20190726,339.4,345.5,335,343.8,4659856
BPL,20190726,18.85,19.75,18.85,19.3,54943
BRFL,20190726,5,5.35,4.85,5.15,66186
BRIGADE,20190726,278,278.2,270.7,271.85,34423
BRITANNIA,20190726,2665,2684.85,2616.55,2668.45,393941
BRNL,20190726,71.95,72.5,71,71.45,8020
BROOKS,20190726,38.15,39.65,37.7,38.55,6620
BSE,20190726,545,547.3,528.35,532.6,195119
BSELINFRA,20190726,1.2,1.35,1.2,1.3,29905
BSL,20190726,26.5,27.2,25.35,26.85,4108
BSLGOLDETF,20190726,3224,3224,3185.1,3200,9
BSLNIFTY,20190726,122,126,122,123.49,75
BSOFT,20190726,74.55,76.85,73.5,75,2167025
BURNPUR,20190726,1.2,1.2,1.2,1.2,37018
BUTTERFLY,20190726,151.5,158.95,151.3,155.5,12473
BVCL,20190726,13.8,15.15,13.75,14.1,2385
BYKE,20190726,22.7,22.75,21.7,22,22060
CADILAHC,20190726,231,234.9,228.15,234.15,608190
CALSOFT,20190726,17.15,18.25,17.15,17.65,34499
CAMLINFINE,20190726,53.15,54.7,52.2,54.3,102827
CANBK,20190726,240,246.4,239.2,240.35,6965463
CANFINHOME,20190726,385.7,395,384.55,386.7,302893
CANTABIL,20190726,234,234.55,230.3,231.1,1169
CAPACITE,20190726,246,260,246,255.95,47473
CAPLIPOINT,20190726,425.8,426.1,405.05,415.65,39986
CAPTRUST,20190726,65,66.7,64,64.9,2859
CARBORUNIV,20190726,332.5,334.8,330.05,333.5,8562
CAREERP,20190726,57.45,58.25,55.25,57.45,10131
CARERATING,20190726,755,757.95,735,739.1,47654
CASTEXTECH,20190726,0.5,0.6,0.5,0.6,75841
CASTROLIND,20190726,124.8,127.25,124,126.1,938375
CCHHL,20190726,4.2,4.55,4.2,4.45,25906
CCL,20190726,242.05,254.75,242.05,245.35,29342
CDSL,20190726,196.1,197.05,192.65,194.45,220724
CEATLTD,20190726,852,865.2,842,850.35,120686
CEBBCO,20190726,15.35,17.3,15.35,16.9,14304
CELEBRITY,20190726,9.3,9.3,8.05,8.35,172544
CELESTIAL,20190726,4.3,4.7,4,4.7,96054
CENTENKA,20190726,200.6,203.3,198.45,201,5899
CENTEXT,20190726,3.1,3.1,2.8,3.05,113485
CENTRALBK,20190726,18.25,18.4,17.75,18.2,332455
CENTRUM,20190726,24.25,25.95,24.25,25.25,63877
CENTUM,20190726,486.05,505,486.05,502.5,1723
CENTURYPLY,20190726,127,129.65,125,128.1,76335
CENTURYTEX,20190726,894,916.55,887.45,912.9,364238
CERA,20190726,2548.35,2619.8,2526.05,2574.8,1376
CEREBRAINT,20190726,22.7,23.5,22.7,23.4,122445
CESC,20190726,761,767.05,746.2,752.7,198039
CESCVENT,20190726,392.05,411.5,386,404.4,13136
CGCL,20190726,153.3,159.25,153.3,156.25,389673
CGPOWER,20190726,20.4,20.75,19.6,20.1,1399650
CHALET,20190726,316.55,320.7,310,317.1,1282
CHAMBLFERT,20190726,153.95,156.2,152.1,154.9,86135
CHEMFAB,20190726,165,168.9,165,165,1092
CHENNPETRO,20190726,193.75,196.3,189.95,194.05,102546
CHOLAFIN,20190726,249.05,250.45,242.05,245.45,1256711
CHOLAHLDNG,20190726,472.05,483,462.35,465.1,128917
CHROMATIC,20190726,0.5,0.55,0.5,0.55,19270
CIGNITITEC,20190726,295.45,295.45,281.35,285.1,7673
CIMMCO,20190726,19,19.55,18.65,19.15,15371
CINELINE,20190726,30.05,30.75,28.6,29.6,10563
CINEVISTA,20190726,5.5,5.5,5.25,5.5,1512
CIPLA,20190726,533.2,539.9,528.25,532.1,1371242
CKFSL,20190726,2.3,2.3,2.3,2.3,7166
CLEDUCATE,20190726,94.35,97.75,92.1,92.9,1539
CLNINDIA,20190726,288.8,295,285.65,293,5110
CMICABLES,20190726,65.75,68.7,62.6,67,34351
CNOVAPETRO,20190726,10.55,10.55,10.1,10.25,6255
COALINDIA,20190726,209,212.95,205.5,210.65,10490177
COCHINSHIP,20190726,359,361.9,355.75,359.3,16762
COFFEEDAY,20190726,195,196,193.85,194.8,42097
COLPAL,20190726,1142,1164.75,1140.2,1160.8,266736
COMPINFO,20190726,11.95,12.1,11.65,12,25148
COMPUSOFT,20190726,8.3,8.4,7.7,8,10926
CONCOR,20190726,524.9,525.9,512.25,519.15,1356495
CONFIPET,20190726,29.6,30.3,29.5,29.85,62564
CONSOFINVT,20190726,34.5,39.35,34.5,37.85,1563
CONTROLPR,20190726,207,211.9,205.3,207.3,2087
CORALFINAC,20190726,13.55,13.6,12.4,12.6,3099
CORDSCABLE,20190726,44.6,46.8,44,45.25,5062
COROMANDEL,20190726,382.45,386.5,377,381.8,18826
CORPBANK,20190726,23.8,24.3,23.8,24.15,120860
COSMOFILMS,20190726,202,207,200,201.9,4514
COUNCODOS,20190726,2,2.15,2,2.15,1340
COX&KINGS,20190726,13.4,13.4,13.4,13.4,82927
CPSEETF,20190726,24.72,24.82,24.53,24.69,96721910
CREATIVEYE,20190726,1.6,1.6,1.6,1.6,1121
CREDITACC,20190726,534.95,539,528.8,535.2,50263
CREST,20190726,91.05,91.45,88.5,89,2438
CRISIL,20190726,1361,1372.55,1350.05,1357.6,3204
CRMFGETF,20190726,3220,3220,3220,3220,2
CROMPTON,20190726,227.1,230.45,224,225.3,1774639
CTE,20190726,28.5,30.5,28.5,30.15,2110
CUB,20190726,196.9,197.35,194.2,195.05,614347
CUBEXTUB,20190726,12.25,12.25,11.1,12.15,848
CUMMINSIND,20190726,741.1,748.85,732.4,739.15,280334
CUPID,20190726,132.05,135.15,126.55,127.55,41913
CYBERTECH,20190726,45.6,45.6,43.95,45.05,6417
CYIENT,20190726,482.2,488.05,468.1,471.4,517674
DAAWAT,20190726,19.7,20.1,19.3,19.95,481875
DABUR,20190726,423.2,429.5,421.55,428.15,1517097
DALBHARAT,20190726,970,990,955.05,986.3,40753
DALMIASUG,20190726,96.15,97.5,95.05,96.5,54308
DAMODARIND,20190726,29.2,33.15,29.2,33.15,1189
DATAMATICS,20190726,79.5,81,79,79.95,25428
DBCORP,20190726,164.5,167.3,163.55,164.7,320243
DBL,20190726,420.9,432,411,423.3,196972
DBREALTY,20190726,9.15,9.2,8.9,8.95,133118
DBSTOCKBRO,20190726,11.5,11.5,11.5,11.5,140
DCAL,20190726,209,214.2,206.8,210.15,42877
DCBBANK,20190726,195,196.75,191.1,194.5,816531
DCM,20190726,21.2,22,20.35,21.15,6731
DCMNVL,20190726,34.8,36,34.8,35.25,12599
DCMSHRIRAM,20190726,438.7,463,437.05,457.2,196912
DCW,20190726,14.35,14.9,14,14.75,99945
DECCANCE,20190726,355.3,374.95,355.3,370.8,2199
DEEPAKFERT,20190726,88,90,86.3,88.45,173506
DEEPAKNTR,20190726,278,285.95,275.8,283.6,167805
DEEPIND,20190726,107,113.8,106.6,111.4,18363
DELTACORP,20190726,146.3,151.35,144,146.95,670428
DELTAMAGNT,20190726,40.55,40.55,38.3,40.55,1139
DEN,20190726,58,59.3,57.45,58.35,97529
DENORA,20190726,228.05,232.95,225.85,230.5,2550
DFMFOODS,20190726,267.95,267.95,257.2,262.15,24469
DGCONTENT,20190726,10.25,11,9.5,10.25,4945
DHAMPURSUG,20190726,174.9,179,173.8,174.6,188004
DHANBANK,20190726,14.85,15.3,14.4,14.95,289509
DHANUKA,20190726,385,385,376.2,380.15,11562
DHARSUGAR,20190726,7.3,7.75,6.45,7.1,33755
DHFL,20190726,55,56.65,53.45,55,26021137
DHUNINV,20190726,221.4,248.9,200,209.2,1627
DIAMONDYD,20190726,750,796.8,750,793.3,754
DICIND,20190726,312.55,316.95,300.05,301.7,1490
DIGJAMLTD,20190726,1.2,1.2,1.15,1.15,12790
DISHTV,20190726,32.25,32.5,30.3,31.4,20513790
DIVISLAB,20190726,1645,1674.9,1624.9,1666.7,586809
DIXON,20190726,2187.05,2204.95,2157,2197.8,12262
DLF,20190726,177,181.25,175.95,180.5,4583743
DLINKINDIA,20190726,89,89,86.85,87.3,14113
DMART,20190726,1420.1,1444.1,1414.05,1425.05,345535
DNAMEDIA,20190726,0.5,0.55,0.5,0.5,984
DOLLAR,20190726,210.05,215.9,210.05,213.15,3348
DOLPHINOFF,20190726,25.4,25.4,23.45,24.45,79170
DONEAR,20190726,23.75,24.75,23.05,24.25,11703
DPSCLTD,20190726,9.6,9.6,9.2,9.2,4380
DQE,20190726,3.5,3.7,3.45,3.65,3423
DREDGECORP,20190726,351.9,357.8,348,353.05,85874
DRREDDY,20190726,2640.05,2714,2621.7,2704.95,537619
DSSL,20190726,28.5,29.7,27.75,29.05,6513
DTIL,20190726,180.55,181.55,179.5,180.8,1783
DUCON,20190726,6.9,6.9,6.4,6.6,67288
DVL,20190726,80.8,84,80.8,82.95,4051
DWARKESH,20190726,23.5,23.55,22.9,23.15,142749
DYNAMATECH,20190726,1298.1,1298.1,1260.65,1281.15,346
DYNPRO,20190726,118.05,120.75,118.05,118.8,2624
EASTSILK,20190726,1.15,1.2,1.15,1.2,2010
EASUNREYRL,20190726,4,4.1,3.8,3.85,28050
ECLERX,20190726,600.3,600.3,580,584.75,8375
EDELWEISS,20190726,149,149,143.5,147.1,1244137
EICHERMOT,20190726,16443.9,17476.9,16327.2,17186.55,230056
EIDPARRY,20190726,161.1,163.05,158.85,159.45,54116
EIHAHOTELS,20190726,303,309.8,301.05,308.85,2827
EIHOTEL,20190726,165.35,165.5,162.3,164.75,34153
EIMCOELECO,20190726,319,321.5,297.05,305.2,7561
EKC,20190726,19.9,22.3,19.15,20.85,151259
ELAND,20190726,6.2,6.55,6.2,6.5,751
ELECON,20190726,38.95,42,38.75,40.25,44742
ELECTCAST,20190726,14.6,14.95,14.1,14.4,184147
ELECTHERM,20190726,190.05,193,184.05,187.55,12261
ELGIEQUIP,20190726,256.95,259.45,254.05,257.95,5942
ELGIRUBCO,20190726,17.5,19.85,17.2,19.6,15768
EMAMILTD,20190726,318.5,325.85,318,321.55,537817
EMAMIPAP,20190726,70.5,72.5,70.5,72.5,870
EMAMIREAL,20190726,49.75,49.75,46.5,48.55,10152
EMCO,20190726,1.8,1.8,1.8,1.8,1005
EMKAY,20190726,66.3,66.3,62,62.35,5611
EMMBI,20190726,139.2,144.25,137.3,141.75,13460
ENDURANCE,20190726,930,949,916.95,924,31657
ENERGYDEV,20190726,5.8,6.05,5.75,5.95,24533
ENGINERSIN,20190726,103,106.95,102.95,106.65,1270803
ENIL,20190726,397.5,403.7,397.1,399.45,3245
EON,20190726,14.2,15.1,14,15.05,10549
EQUITAS,20190726,112.4,115.65,111.1,114.15,1541069
ERIS,20190726,395,407,395,401.3,34128
EROSMEDIA,20190726,13.05,13.6,12.9,13.4,672022
ESABINDIA,20190726,1073.9,1117.7,1069,1084.95,1743
ESCORTS,20190726,470,487.8,465.9,473.45,2578951
ESSARSHPNG,20190726,9.3,9.3,8.75,8.8,28609
ESSELPACK,20190726,132.6,133,132.25,132.95,388241
ESTER,20190726,25.6,27,25.6,26.65,8156
EUROCERA,20190726,1.1,1.1,1.1,1.1,1364
EUROMULTI,20190726,0.4,0.45,0.35,0.45,3300
EUROTEXIND,20190726,13.05,13.05,13,13,1000
EVEREADY,20190726,73.1,75,70.1,73.9,104038
EVERESTIND,20190726,333.15,335.5,315.55,326.2,36123
EXCEL,20190726,1.35,1.35,1.35,1.35,1479
EXCELCROP,20190726,2762,2762,2691.35,2712.3,6709
EXCELINDUS,20190726,870,870,842,846.55,6735
EXIDEIND,20190726,181.4,186.6,181,184.6,1776308
EXPLEOSOL,20190726,342,352.25,338,338.6,3802
FACT,20190726,42.6,42.9,39.9,40.1,253456
FAIRCHEM,20190726,489.6,499.15,483.05,484.9,7257
FCL,20190726,30,30.5,29.7,30.1,82823
FCONSUMER,20190726,28.3,30.95,28.3,30.15,3130745
FCSSOFT,20190726,0.5,0.5,0.45,0.5,8108413
FDC,20190726,164,164,157.45,159.2,22826
FEDERALBNK,20190726,92.85,95.8,92.25,95.3,11115786
FEL,20190726,26.25,28.25,26.1,28.05,195239
FELDVR,20190726,25.3,28.45,25.1,27.75,20495
FIEMIND,20190726,397.5,402,388.95,400.5,10638
FILATEX,20190726,47.3,48.3,46.5,47.45,159475
FINCABLES,20190726,382.9,382.9,374.5,378.75,43975
FINEORG,20190726,1430.05,1430.05,1405,1420.45,907
FINPIPE,20190726,500.6,519,500.6,514.7,25896
FLEXITUFF,20190726,20.15,22.35,17.45,19.05,36622
FLFL,20190726,469,475,461,466.9,46397
FMGOETZE,20190726,518.55,537.95,518.55,522.5,8600
FMNL,20190726,26.05,27.9,25.35,26,54252
FORTIS,20190726,126.6,127,124.05,124.95,843695
FOSECOIND,20190726,1230.45,1275,1230,1267.8,1844
FRETAIL,20190726,422,427.9,415.15,425.8,124803
FSC,20190726,541.15,569,535,563.5,3676
FSL,20190726,49.55,51,48.8,50.75,1632091
GABRIEL,20190726,94,94.4,92.55,93.25,32306
GAEL,20190726,144,144,138,138.9,16496
GAIL,20190726,134.2,135.7,132.4,132.95,5883152
GAL,20190726,3.6,3.7,3.5,3.65,18733
GALAXYSURF,20190726,1218.45,1232,1208.95,1227.05,9092
GALLANTT,20190726,33.4,33.9,33,33.15,2098
GALLISPAT,20190726,28.8,33,28.5,29.4,46546
GAMMNINFRA,20190726,0.35,0.4,0.35,0.4,332783
GANDHITUBE,20190726,320.05,341,320.05,336.55,2111
GANECOS,20190726,251.45,258.05,250.05,254.7,3058
GANESHHOUC,20190726,33.2,34.7,33.2,33.85,17714
GANGESSECU,20190726,39,39.75,36.9,39.75,431
GARDENSILK,20190726,12.2,12.5,11.9,12.2,6548
GARFIBRES,20190726,1114.95,1156,1114.95,1151.75,1327
GATI,20190726,55,56.95,54.15,56.15,442639
GAYAHWS,20190726,0.65,0.7,0.65,0.65,54000
GAYAPROJ,20190726,140.3,146,140.3,144.55,21433
GDL,20190726,116.4,118,113.9,114.3,32012
GEECEE,20190726,103.15,103.15,99.85,100.45,3707
GENESYS,20190726,91.5,93.15,88,90.6,6144
GENUSPAPER,20190726,5.1,5.25,4.8,5.15,117881
GENUSPOWER,20190726,20.05,21.5,20.05,20.8,384586
GEOJITFSL,20190726,27.25,27.9,25.55,26.95,184653
GEPIL,20190726,792.75,819.9,775,801.55,9404
GESHIP,20190726,240,242.5,238,242.1,18680
GET&D,20190726,197,197.3,183.1,183.85,80182
GFLLIMITED,20190726,904.3,919.8,897.1,908.7,9572
GFSTEELS,20190726,1.45,1.45,1.45,1.45,350
GHCL,20190726,208.85,220,206.6,217.95,171200
GICHSGFIN,20190726,242.8,247.8,240.2,244.3,27613
GICRE,20190726,211.15,215,208.3,209.4,64572
GILLANDERS,20190726,35,37.9,34,36.05,2279
GILLETTE,20190726,7047.85,7145,7027.7,7084.1,2271
GINNIFILA,20190726,8.8,8.85,8.5,8.7,18977
GIPCL,20190726,69.75,70.6,69.75,70.3,116297
GKWLIMITED,20190726,623.3,673.45,623.3,640,164
GLAXO,20190726,1197,1211,1190,1201.4,16382
GLENMARK,20190726,425.6,434,424.75,426.15,629174
GLOBALVECT,20190726,50.65,53.15,49.05,52.75,5399
GLOBOFFS,20190726,6.65,6.85,6.5,6.75,7101
GLOBUSSPR,20190726,109.5,114.65,109.5,114.15,35239
GMBREW,20190726,394,406,391,402.75,21664
GMDCLTD,20190726,70.4,71.5,70.25,70.4,69665
GMMPFAUDLR,20190726,1317.95,1317.95,1245,1251.5,2976
GMRINFRA,20190726,14.6,14.75,14.5,14.65,8379443
GNA,20190726,229.9,244.95,226.1,241.2,42301
GNFC,20190726,211.95,214.8,210.55,212.6,132119
GOACARBON,20190726,276.4,315.5,272.2,309.45,525539
GOCLCORP,20190726,254,259.9,252,257,2746
GODFRYPHLP,20190726,717.5,722,705,709.55,22323
GODREJAGRO,20190726,460,463.45,449,455.7,113658
GODREJCP,20190726,613.15,621.4,612.2,619.4,221434
GODREJIND,20190726,460,465,451.5,452.85,84004
GODREJPROP,20190726,944,953.9,933.55,949.3,138038
GOKEX,20190726,90.55,93,90.5,92.5,29745
GOKUL,20190726,13,13,12.3,12.85,3179
GOKULAGRO,20190726,11.55,12.25,11.55,12.1,7795
GOLDBEES,20190726,3079.45,3079.45,3065.35,3068.45,7427
GOLDENTOBC,20190726,29,31.6,28.2,30.35,2180
GOLDIAM,20190726,94.35,104,92.55,101.9,110192
GOLDSHARE,20190726,3090,3102.55,3084.95,3097.5,358
GOLDTECH,20190726,10.45,10.55,9.55,10.35,20953
GOODLUCK,20190726,57.25,59.95,57.25,58.8,3739
GPIL,20190726,182.7,189,182.5,186.15,23324
GPPL,20190726,81.5,81.5,78.75,79.45,319953
GPTINFRA,20190726,38.2,41.25,38.2,39,746
GRANULES,20190726,85.7,86.4,84,85.75,313196
GRAPHITE,20190726,295,322.5,293.6,319.95,3961909
GRASIM,20190726,870.05,879.9,867.05,874.95,707596
GRAVITA,20190726,43.15,44.1,41.1,41.45,111417
GREAVESCOT,20190726,139.95,143.85,139,142.25,128591
GREENLAM,20190726,700,700,672,691.15,24466
GREENPLY,20190726,131.95,131.95,123.6,125.2,32483
GREENPOWER,20190726,3.8,3.8,3.8,3.8,16127
GRINDWELL,20190726,541,557,527.15,544.5,6915
GROBTEA,20190726,319.95,319.95,276,288.1,139
GRPLTD,20190726,851,898,851,898,23
GRSE,20190726,130.2,134.4,128.85,131,185883
GRUH,20190726,251.25,261.05,248.05,255.9,938115
GSCLCEMENT,20190726,17.35,17.65,17,17.3,9594
GSFC,20190726,84,84.8,83.3,83.85,251916
GSKCONS,20190726,7444.05,7481.85,7349.7,7369.15,17449
GSPL,20190726,207.6,210.5,205.1,209.35,959917
GSS,20190726,39.95,42.45,39.95,40.55,234987
GTL,20190726,2.4,2.6,2.4,2.5,47073
GTLINFRA,20190726,0.6,0.7,0.6,0.7,1711707
GTNIND,20190726,6.2,6.75,6.2,6.6,2458
GTNTEX,20190726,6.85,7.9,6.7,7.6,12870
GTPL,20190726,73,79.25,73,76.3,80089
GUFICBIO,20190726,61.95,64.3,60,60.3,43653
GUJALKALI,20190726,437.5,439.45,428,432.25,34234
GUJAPOLLO,20190726,121.45,121.5,112,119.8,903
GUJGASLTD,20190726,161.1,162.95,157.45,158.95,93779
GUJRAFFIA,20190726,10.1,10.1,9.25,9.35,57
GULFOILLUB,20190726,769.6,770.9,739.85,746.7,6861
GULFPETRO,20190726,43.05,43.65,41,41.55,17362
GULPOLY,20190726,34.15,37.45,34.15,36.45,6989
GVKPIL,20190726,5.1,5.2,5.05,5.15,1444308
HAL,20190726,677,688,673.5,675.95,13994
HARITASEAT,20190726,366.45,378.1,362.6,374.9,7722
HARRMALAYA,20190726,58,60.05,53.55,59.2,22126
HATHWAY,20190726,21.9,23.05,20.6,20.95,127205
HATSUN,20190726,692.4,699.25,690,690.2,1705
HAVELLS,20190726,689,704,678.5,698.25,1731276
HAVISHA,20190726,0.65,0.65,0.6,0.65,4064
HBLPOWER,20190726,20,20.55,19.6,20,89502
HCC,20190726,9.3,9.35,9.1,9.15,1841523
HCG,20190726,115,121.35,115,116.4,4749
HCL-INSYS,20190726,11.2,11.2,10.95,11.05,210591
HCLTECH,20190726,1007.7,1012.1,997.4,1001.45,1166192
HDFC,20190726,2193.75,2197.8,2159.4,2165.75,1920114
HDFCAMC,20190726,2092,2208,2089.15,2195.35,517878
HDFCBANK,20190726,2278.2,2293.65,2272.85,2277.3,3207457
HDFCLIFE,20190726,504.7,508,495.1,499.1,1706982
HDFCMFGETF,20190726,3175,3180,3161.6,3168.1,2504
HDFCNIFETF,20190726,1178.7,1187.89,1175.53,1181.48,1566
HDFCSENETF,20190726,3977.59,3998.36,3954,3959.55,223
HDIL,20190726,12.95,13.45,12.8,13.25,1067546
HEG,20190726,965,1048.7,962,1038.4,1333811
HEIDELBERG,20190726,198.65,208.45,195.5,206.15,252154
HERCULES,20190726,86.45,87.4,82.15,83.65,4995
HERITGFOOD,20190726,355.15,380.1,351,366.7,21320
HEROMOTOCO,20190726,2397.8,2487.55,2366.5,2467.3,1085566
HESTERBIO,20190726,1719.1,1741,1676,1707.95,2750
HEXATRADEX,20190726,14.25,14.25,13.35,14,211
HEXAWARE,20190726,364.75,367.65,352.85,357.9,1255702
HFCL,20190726,19.3,19.4,19.15,19.35,704866
HGINFRA,20190726,230,240,225.45,237.4,14294
HGS,20190726,623.7,623.7,605,607.25,3873
HIGHGROUND,20190726,2.05,2.1,2,2,36606
HIKAL,20190726,149,156.75,147.35,154.6,45016
HIL,20190726,1310,1310,1245,1272.1,6765
HILTON,20190726,10,10.6,9.85,10.5,3224
HIMATSEIDE,20190726,142.2,146.8,142,143.85,45889
HINDALCO,20190726,196.75,199.35,194.75,198,5373373
HINDCOMPOS,20190726,180.05,182.15,180,181.85,1089
HINDCOPPER,20190726,33.5,34.05,33.1,33.55,415904
HINDMOTORS,20190726,5.9,6.1,5.75,6,46528
HINDNATGLS,20190726,24.85,24.85,24.8,24.8,1959
HINDOILEXP,20190726,125,128.1,123.9,125.25,201732
HINDPETRO,20190726,265.8,276.6,257.75,275.35,5893249
HINDSYNTEX,20190726,3.8,3.8,3.8,3.8,205
HINDUJAVEN,20190726,301.05,317.75,299,304.85,1669
HINDUNILVR,20190726,1731.1,1742,1719.3,1730.65,771408
HINDZINC,20190726,218.2,226.2,214.3,225.5,807673
HIRECT,20190726,118.55,121.9,118.55,120,703
HISARMETAL,20190726,48,48,44.4,47.65,1678
HITECH,20190726,189,195.95,174.25,182.4,17093
HITECHCORP,20190726,73.25,74.65,73.2,73.35,459
HITECHGEAR,20190726,197.15,202,188.15,192.85,3652
HMVL,20190726,88,88.4,80.65,84.8,21868
HNGSNGBEES,20190726,2950,3100,2950,3059.99,8
HONAUT,20190726,22565,23499.5,22220,23360.95,1000
HONDAPOWER,20190726,855,867.05,854.05,856.65,963
HOTELEELA,20190726,7.75,8,7.6,7.8,177836
HOTELRUGBY,20190726,0.95,1.05,0.95,1.05,1696
HOVS,20190726,82.1,84.1,81.8,84.1,13234
HPL,20190726,45.55,47.2,45.1,46.35,19098
HSCL,20190726,82.3,83.1,80.85,82.35,366553
HSIL,20190726,220.5,222.65,218.45,220.85,40355
HTMEDIA,20190726,26,26.5,25.25,25.55,89468
HUBTOWN,20190726,18,19.35,17,18.5,59839
HUDCO,20190726,34.65,35.55,34.4,34.95,802651
IBMFNIFTY,20190726,115.8,115.88,111.01,115.43,543
IBREALEST,20190726,105,108.15,104.25,105.9,2716963
IBULHSGFIN,20190726,618,639.75,613.5,624.35,8286875
IBULISL,20190726,116.8,127.9,115.8,127.9,509157
IBVENTURES,20190726,268,279.45,267.35,270.35,490866
ICICI500,20190726,149,149,147.53,147.65,1116
ICICIB22,20190726,35.8,35.98,35.6,35.7,133702
ICICIBANK,20190726,410.25,419.4,408.55,415.75,17493739
ICICIBANKN,20190726,290,293.61,289.86,293.22,655
ICICIGI,20190726,1098.15,1150,1090,1140.8,603417
ICICIGOLD,20190726,30.1,31.6,30.1,31.55,8892
ICICILIQ,20190726,999.95,1000,999.95,1000,12821
ICICILOVOL,20190726,86.84,87.39,86.84,87.05,1133
ICICIMCAP,20190726,65.5,65.8,60.78,61.2,4448
ICICINF100,20190726,122,122,121.14,121.79,514
ICICINIFTY,20190726,118,118.98,117.12,118.52,42362
ICICINV20,20190726,54.28,54.38,54.03,54.21,3968
ICICINXT50,20190726,26.53,26.84,26.51,26.8,48331
ICICIPRULI,20190726,396.1,404.8,396,402.55,6107028
ICICISENSX,20190726,402.54,403.77,401,403.22,1217
ICIL,20190726,31.1,35,31,33.5,110020
ICRA,20190726,3168.1,3230,3149.25,3181.55,214
ICSA,20190726,1,1,1,1,5365
IDBI,20190726,30.65,32.5,30.2,31.15,7786552
IDBIGOLD,20190726,3180.15,3200.05,3180.15,3200,22
IDEA,20190726,9.7,10,9.1,9.25,86263682
IDFC,20190726,34,35.45,33.35,34.85,1916487
IDFCFIRSTB,20190726,38.55,42.95,38.55,42.35,43186274
IDFNIFTYET,20190726,117.4,117.4,117.4,117.4,3
IEX,20190726,142.2,145,142.2,142.85,6944
IFBAGRO,20190726,330,337.85,326,331.35,1689
IFBIND,20190726,634.9,646.65,600.7,631.25,21212
IFCI,20190726,7.8,7.9,7.7,7.75,1328117
IFGLEXPOR,20190726,154.6,164.85,154.6,156.2,2285
IGARASHI,20190726,219.8,219.8,213.05,214.9,11020
IGL,20190726,311.9,313.8,303.45,305.75,1879495
IGPL,20190726,202.5,208,193.4,205.75,27350
IIFL,20190726,130.45,134.35,129.15,131.8,308535
IITL,20190726,68.05,77.7,64,76.65,712
IMFA,20190726,157.95,172.85,156,167.15,40992
IMPAL,20190726,835,836,835,835.05,58
IMPEXFERRO,20190726,0.45,0.45,0.35,0.45,2441
INDBANK,20190726,9.3,9.85,9,9.15,110527
INDHOTEL,20190726,146.2,146.35,143.5,144.2,290543
INDIACEM,20190726,95,96.75,94,95.95,1125384
INDIAGLYCO,20190726,212.5,217.45,202.4,216.55,67403
INDIAMART,20190726,1244.95,1284.6,1205,1222.8,17368
INDIANB,20190726,211.25,216.8,211.25,212.9,425862
INDIANCARD,20190726,90.15,97.8,90.15,91.15,1073
INDIANHUME,20190726,274.25,279.3,269.25,275.1,8892
INDIGO,20190726,1570.1,1606.2,1570.1,1582.45,1469774
INDLMETER,20190726,26.6,30,26.5,26.6,65423
INDNIPPON,20190726,363.1,368,356.8,359.2,3365
INDOCO,20190726,151.45,183.1,151.45,172.1,412183
INDORAMA,20190726,33.05,34.05,31.6,31.85,23995
INDOSTAR,20190726,316.05,318.5,310.4,313.65,16228
INDOTECH,20190726,90.4,92.95,89.5,89.95,1297
INDOTHAI,20190726,23.5,23.9,22.25,22.6,4486
INDOWIND,20190726,3.75,3.75,3.45,3.6,15996
INDRAMEDCO,20190726,35.45,36.6,35.45,35.95,24540
INDSWFTLAB,20190726,31.3,32.55,31.25,31.7,19042
INDSWFTLTD,20190726,3.65,3.7,3.6,3.65,10192
INDTERRAIN,20190726,90.2,94,87.1,90.9,3835
INDUSINDBK,20190726,1400.5,1422,1386.55,1415.5,3106622
INEOSSTYRO,20190726,401.75,409,397.1,399,2108
INFIBEAM,20190726,40.8,42.95,40.15,41.45,2660079
INFOBEAN,20190726,65,66.4,61.5,62.3,9392
INFRABEES,20190726,320,324.66,317,323.33,770
INFRATEL,20190726,263.95,271.8,263.1,270.2,1960464
INFY,20190726,792.3,795,782.2,787,4941763
INGERRAND,20190726,593,593,585.2,586.9,3686
INOXLEISUR,20190726,319.9,319.9,310.6,312.5,118877
INOXWIND,20190726,57.7,61.8,55.95,60.15,131495
INSECTICID,20190726,655,684.7,650,679.2,10604
INSPIRISYS,20190726,40.55,42.8,40,42.35,5339
INTELLECT,20190726,233.25,235.3,227.2,230.1,293583
INTENTECH,20190726,25.95,27.45,25.95,26.35,6386
INVENTURE,20190726,11.8,12.7,11.1,11.6,368
IOB,20190726,11.35,11.5,11.3,11.4,320893
IOC,20190726,146.25,146.35,141.1,141.8,13556114
IOLCP,20190726,197.95,203.45,196.8,200.45,155639
IPAPPM,20190726,436.05,436.5,433.2,434.15,38402
IPCALAB,20190726,949.5,957.7,933,947.05,40615
IRB,20190726,93.7,96.1,91.6,95.55,962628
IRCON,20190726,370,372.95,367.3,368.95,14680
ISEC,20190726,225.4,227.9,220,224.55,61197
ISFT,20190726,90,90,84.7,87,372
ISMTLTD,20190726,4.8,5,4.7,4.9,15371
ITC,20190726,268.75,271,266.9,270.4,4788040
ITDC,20190726,205,207.45,201,202,11603
ITDCEM,20190726,84.1,85.8,82,83.65,91297
ITI,20190726,83.75,84.7,83,83.4,509634
IVC,20190726,3.85,3.85,3.6,3.65,144119
IVP,20190726,74.9,75.9,73,74.15,184
IVRCLINFRA,20190726,0.6,0.65,0.55,0.6,158135
IVZINGOLD,20190726,3126,3169,3100,3169,445
IZMO,20190726,29.5,30,28.55,28.75,10861
J&KBANK,20190726,37.4,38.3,37.2,37.75,249821
JAGRAN,20190726,94.3,95.25,90.1,91.9,61010
JAGSNPHARM,20190726,23.2,23.3,22.05,22.75,5096
JAIBALAJI,20190726,23.55,24.8,23.55,24.8,13794
JAICORPLTD,20190726,84.5,87.85,82.6,85.45,760829
JAMNAAUTO,20190726,43.25,44,42.55,43.85,283433
JAYAGROGN,20190726,140,145.65,140,143.9,4511
JAYBARMARU,20190726,157.2,164,156.85,161.6,22253
JAYNECOIND,20190726,4.5,4.75,4.45,4.75,8195
JAYSREETEA,20190726,46,49.8,46,49.2,48170
JBCHEPHARM,20190726,372.45,375,369.4,371.05,12251
JBFIND,20190726,9.4,9.75,9.3,9.3,19563
JBMA,20190726,175,182.9,172,173.45,38975
JCHAC,20190726,1624.95,1624.95,1581.35,1590.1,563
JETAIRWAYS,20190726,38.7,40,38.7,38.9,186457
JHS,20190726,19.15,19.95,19,19.5,22382
JIKIND,20190726,0.45,0.45,0.35,0.45,4025
JINDALPHOT,20190726,15.6,16.2,15.2,15.35,7121
JINDALPOLY,20190726,242.1,242.8,236.35,242.05,7731
JINDALSAW,20190726,76,76.5,75.05,75.7,203034
JINDALSTEL,20190726,135,142.4,133.75,138.05,12464765
JINDCOT,20190726,2.65,2.65,2.65,2.65,12057
JINDRILL,20190726,87.25,88.75,86.2,87.35,4767
JINDWORLD,20190726,67.25,68,65.7,67.7,54463
JISLDVREQS,20190726,17.05,17.5,16.8,17.15,22951
JISLJALEQS,20190726,23.1,24.2,23,23.85,2082413
JITFINFRA,20190726,7.75,8,7.55,7.65,8189
JKCEMENT,20190726,970.5,988.8,960.05,982.25,8930
JKIL,20190726,134,136,131.65,133.55,37717
JKLAKSHMI,20190726,329.05,337.5,329.05,335.65,17802
JKPAPER,20190726,116.5,117.65,115.5,116.4,312851
JKTYRE,20190726,71.5,72.8,70.8,71.85,308819
JMA,20190726,25,25.8,24.25,24.5,4025
JMCPROJECT,20190726,119.1,123.95,119.1,122.15,34156
JMFINANCIL,20190726,71.5,71.55,69.45,70.05,188763
JMTAUTOLTD,20190726,1.85,1.85,1.85,1.85,28251
JOCIL,20190726,84.25,93.5,84.25,92.1,521
JPASSOCIAT,20190726,2.5,2.6,2.45,2.55,4653110
JPINFRATEC,20190726,1.4,1.45,1.35,1.45,1521586
JPOLYINVST,20190726,17.65,18.8,17.65,17.65,86
JPPOWER,20190726,1.9,1.9,1.85,1.9,565373
JSL,20190726,29.1,31.3,29.1,30.9,117340
JSLHISAR,20190726,68.4,71.2,67.4,69,218456
JSWENERGY,20190726,68.35,69,67.55,67.8,294060
JSWHL,20190726,2783.25,2783.25,2714.9,2728.85,804
JSWSTEEL,20190726,248.95,253.35,247.1,249.7,5386836
JTEKTINDIA,20190726,79.25,82,74.55,76.8,240239
JUBILANT,20190726,455.4,462,431.1,445.25,1200192
JUBLFOOD,20190726,1168,1219,1158.1,1214.15,1263526
JUBLINDS,20190726,93.5,93.5,93.5,93.5,16040
JUNIORBEES,20190726,273.9,277.04,271,275.16,122862
JUSTDIAL,20190726,723,724.8,705.6,710.5,2180282
JYOTHYLAB,20190726,156.7,160.7,155.35,159.7,90443
KABRAEXTRU,20190726,72,72,69.1,69.75,4519
KAJARIACER,20190726,480,483.55,464.5,479.75,761824
KAKATCEM,20190726,169,172,169,169.9,3518
KALPATPOWR,20190726,487,489.6,463.25,472.9,62083
KALYANIFRG,20190726,205,211,201,202.1,314
KAMATHOTEL,20190726,39.55,40.2,39.55,39.85,6911
KAMDHENU,20190726,128.9,128.9,121.8,122.9,14942
KANANIIND,20190726,3.8,3.8,3.65,3.65,218
KANORICHEM,20190726,47.05,48.7,46.05,47.3,31345
KANSAINER,20190726,408.5,408.5,399.1,404.05,301478
KARDA,20190726,185,192,184.7,191.15,56846
KARMAENG,20190726,13.35,13.35,12.65,12.8,53
KARURVYSYA,20190726,66,66.5,65.2,65.7,322116
KAUSHALYA,20190726,0.35,0.35,0.35,0.35,200
KAVVERITEL,20190726,2.7,2.7,2.7,2.7,1551
KAYA,20190726,451.95,468,440.05,447.7,3665
KCP,20190726,76.15,77.3,75.6,76.9,12696
KCPSUGIND,20190726,13.9,14,13.75,13.8,39800
KDDL,20190726,386.4,386.4,368.5,376.8,601
KEC,20190726,316.5,319,312.05,313.5,189182
KECL,20190726,10.75,11,9.55,10.1,87115
KEI,20190726,451.15,464,449.05,460.85,40861
KELLTONTEC,20190726,16.6,16.6,16.6,16.6,123820
KERNEX,20190726,23,23.05,23,23.05,542
KESARENT,20190726,33.75,36.45,33.75,34.2,1416
KESORAMIND,20190726,58,60.7,57.75,60.15,143816
KEYFINSERV,20190726,36.3,36.3,36.3,36.3,25
KGL,20190726,0.65,0.7,0.6,0.6,2644391
KHADIM,20190726,226.05,235,197.15,220.45,426295
KHAITANELE,20190726,1.65,1.65,1.55,1.65,2263
KHAITANLTD,20190726,22.25,22.25,20.7,20.95,2255
KHANDSE,20190726,12.5,13.8,12.5,13.8,1929
KICL,20190726,1734,1749.75,1716.45,1746.95,302
KILITCH,20190726,114,118.35,114,115.85,8419
KINGFA,20190726,597,611.95,595.25,605.2,1332
KIOCL,20190726,111.95,118.7,110,115.15,11588
KIRIINDUS,20190726,490,493.65,485.05,486.25,27724
KIRLOSBROS,20190726,168.5,174.95,168,173.5,5747
KIRLOSENG,20190726,184.75,184.75,179.25,180.75,4511
KIRLOSIND,20190726,784.9,785,770,778,446
KITEX,20190726,84.3,86.4,84.3,85.5,41654
KKCL,20190726,1055,1055,1005,1019.65,400
KMSUGAR,20190726,7.15,7.35,7,7.05,77046
KNRCON,20190726,274.1,276.7,268,273.55,31467
KOHINOOR,20190726,15.95,15.95,15.2,15.3,26870
KOKUYOCMLN,20190726,71.55,74,71,73.45,11093
KOLTEPATIL,20190726,230.15,231,221.35,224.95,54109
KOPRAN,20190726,32.6,34.3,32.6,33.6,18372
KOTAKBANK,20190726,1490,1517.95,1477.05,1511.85,1681353
KOTAKBKETF,20190726,297.47,301.85,297.47,301.44,13794
KOTAKGOLD,20190726,304,304.65,303.05,303.5,5756
KOTAKNIFTY,20190726,116.62,117,116.1,116.89,12863
KOTAKNV20,20190726,55.8,56.23,55.01,55.87,8388
KOTAKPSUBK,20190726,287,288.8,284,287,998
KOTARISUG,20190726,9.4,9.85,9.35,9.8,2643
KOTHARIPET,20190726,18.25,18.25,17,17.75,10170
KOTHARIPRO,20190726,65,66.3,61.7,64.55,1311
KPITTECH,20190726,81.55,82,78.45,80.25,661115
KPRMILL,20190726,566,581.9,562.7,575.75,8304
KRBL,20190726,243,257,242.25,252.2,335439
KREBSBIO,20190726,71.15,75,71.15,72.7,1716
KRIDHANINF,20190726,10.2,10.95,10,10.45,36573
KSB,20190726,631,658,631,650.25,8867
KSCL,20190726,455.1,464.45,440.2,450.8,118780
KSERASERA,20190726,0.15,0.15,0.1,0.15,1907238
KSK,20190726,0.7,0.7,0.6,0.65,407559
KSL,20190726,181.35,184.95,180,183.1,19966
KTIL,20190726,36.75,36.85,35.05,36.2,3223
KTKBANK,20190726,94.1,95.3,93.85,95,1230739
KWALITY,20190726,3.1,3.15,3,3.1,430525
L&TFH,20190726,102.2,106.1,101.7,103.75,6655041
LAKSHVILAS,20190726,59.1,61.9,59.1,60.55,717226
LALPATHLAB,20190726,1132,1174.4,1112.95,1122.1,40166
LAMBODHARA,20190726,34.4,34.75,33.65,34.15,842
LAOPALA,20190726,176.1,184,176.1,183.25,10184
LASA,20190726,9.9,10.6,9.9,10.6,14695
LAURUSLABS,20190726,331,340.95,331,338.65,13387
LAXMIMACH,20190726,4429,4440,4400,4400.45,3423
LEMONTREE,20190726,59.45,59.5,57,58.3,162613
LFIC,20190726,60.95,61,60.95,60.95,90
LGBBROSLTD,20190726,249,249,227.05,231.7,30335
LGBFORGE,20190726,2.7,2.8,2.7,2.7,4649
LIBAS,20190726,51.5,51.5,49.75,51.4,4328
LIBERTSHOE,20190726,100.4,107.65,98.4,105,105897
LICHSGFIN,20190726,525,528.9,518.45,523.4,1271764
LICNETFGSC,20190726,20,20,19.26,19.44,990
LICNETFN50,20190726,118.55,118.55,118.55,118.55,4
LINCOLN,20190726,143,152.2,143,150.95,26197
LINCPEN,20190726,195.9,195.9,194.95,195.1,1750
LINDEINDIA,20190726,499.75,502.8,493.9,499.75,9493
LIQUIDBEES,20190726,1000,1000.01,999.63,1000,892332
LIQUIDETF,20190726,999.99,1000.01,999.99,1000,11366
LOKESHMACH,20190726,38.7,41.35,38.6,40,6515
LOTUSEYE,20190726,18.5,18.5,16.15,17.3,467
LOVABLE,20190726,66.55,70,66,66.75,3807
LPDC,20190726,2.25,2.25,2.15,2.2,3730
LSIL,20190726,0.55,0.55,0.5,0.55,446638
LT,20190726,1370.9,1397.25,1363.1,1392.15,3019850
LTI,20190726,1527,1529.55,1485.3,1497.5,100016
LTTS,20190726,1462,1474.2,1441.35,1448.7,158953
LUMAXIND,20190726,1060.3,1064.95,1013.1,1017.35,4644
LUMAXTECH,20190726,80.1,86.4,72.9,84.25,113392
LUPIN,20190726,770,780,761,777.3,1097292
LUXIND,20190726,1090,1110,1085,1099.2,42513
LYKALABS,20190726,19.5,20.4,18.7,18.8,13539
LYPSAGEMS,20190726,4,4.1,3.85,3.95,11527
M&M,20190726,545.9,566.4,545,564.45,5063750
M&MFIN,20190726,302.25,306,294.6,296.75,4106776
M100,20190726,16.93,17.14,16.72,17.04,76233
M50,20190726,110.06,110.5,109.39,109.94,276
MAANALU,20190726,73.9,74.9,70.3,73.15,3027
MADHAV,20190726,27,28.5,26.4,27.6,2694
MADHUCON,20190726,4.9,4.9,4.5,4.65,72612
MADRASFERT,20190726,24,24.05,22.85,23.1,199284
MAGADSUGAR,20190726,102.55,103.5,99.1,100.95,2770
MAGMA,20190726,77,80.65,76.7,78.8,101017
MAGNUM,20190726,4,4.3,3.9,4.3,6577
MAHABANK,20190726,14.05,14.65,14.05,14.5,412131
MAHASTEEL,20190726,141.05,145,137,144.05,2845
MAHESHWARI,20190726,250,265.3,250,264.25,85191
MAHINDCIE,20190726,191,191,185,187.35,65817
MAHLIFE,20190726,391,401.85,390.25,396.2,17150
MAHLOG,20190726,417.9,418,407,414.9,26016
MAHSCOOTER,20190726,3798,4240.05,3617.3,4156.55,26683
MAHSEAMLES,20190726,411.5,427.85,411.5,415,9191
MAITHANALL,20190726,480,481.65,471.05,476.95,6928
MAJESCO,20190726,485,487.15,480,482.35,21197
MALUPAPER,20190726,19.05,19.45,18.5,19,2519
MANAKALUCO,20190726,4.75,5.15,4.7,4.75,13537
MANAKCOAT,20190726,3.8,3.8,3.8,3.8,1216
MANAKSIA,20190726,30.15,32.35,30.15,31.4,23452
MANAKSTEEL,20190726,12.05,14.45,11.6,14.45,21748
MANALIPETC,20190726,21,21.6,20.9,21.35,76054
MANAPPURAM,20190726,115.2,116.5,112.6,113.35,4120894
MANGALAM,20190726,33.5,33.95,31.8,33.95,7161
MANGCHEFER,20190726,29.2,30.35,29.2,30.05,11440
MANGLMCEM,20190726,230,232,228,229.95,2423
MANGTIMBER,20190726,7.8,8.4,7.8,7.95,5807
MANINDS,20190726,43.8,44.25,42.5,43.15,41273
MANINFRA,20190726,22.75,24.05,22.75,23.6,50315
MANPASAND,20190726,28.6,29.55,27.3,27.75,805562
MANUGRAPH,20190726,16.35,16.5,15.7,15.8,567
MARALOVER,20190726,16.7,18.5,16.2,17,407
MARATHON,20190726,76.85,76.85,74.2,75.15,3494
MARICO,20190726,361,363,357.45,361.05,382050
MARKSANS,20190726,16.2,16.35,15.3,15.6,1290572
MARUTI,20190726,5728,5955,5683.9,5805.65,2346714
MASFIN,20190726,585,650,581.1,625.95,20818
MASTEK,20190726,385,388.4,381.55,384.1,20375
MATRIMONY,20190726,585.45,602.85,585.45,594.5,488
MAWANASUG,20190726,38.4,38.9,37.6,38.35,70264
MAXINDIA,20190726,61.6,61.6,60.35,60.65,122136
MAXVIL,20190726,35.25,37.95,34.4,36.85,57392
MAYURUNIQ,20190726,250.05,257,245.55,255.95,4422
MAZDA,20190726,372.15,378,365,371.2,5599
MBECL,20190726,2.5,2.6,2.4,2.6,77842
MBLINFRA,20190726,5.9,5.95,5.8,5.85,27625
MCDHOLDING,20190726,16.45,17.7,16.45,17.6,11525
MCDOWELL-N,20190726,582.75,595,580.25,592.55,839312
MCLEODRUSS,20190726,9.9,9.9,9.55,9.55,357258
MCX,20190726,839,849,816.3,844.85,532164
MEGASOFT,20190726,6.3,6.6,6.15,6.2,24829
MEGH,20190726,54.9,55.25,53.65,54.8,319703
MELSTAR,20190726,1.45,1.45,1.4,1.4,750
MENONBE,20190726,70.75,70.8,69.6,69.85,5969
MEP,20190726,32,33.6,31.25,33.05,108192
MERCATOR,20190726,2.6,2.6,2.6,2.6,53554
METALFORGE,20190726,6.4,6.95,6.35,6.4,4077
METROPOLIS,20190726,1015.25,1027.9,1010,1012.2,12050
MFSL,20190726,414,426.85,414,424.85,375851
MGL,20190726,770.15,782,764.35,778.75,252811
MHRIL,20190726,213.05,224,209,221.25,20730
MIC,20190726,0.6,0.6,0.55,0.55,26645
MIDHANI,20190726,117.5,119,116,117.3,84831
MIL,20190726,17.65,17.65,17.65,17.65,429
MINDACORP,20190726,95,98,94.6,95.75,40812
MINDAIND,20190726,291.5,298.35,284,296.15,97351
MINDTECK,20190726,37.5,38.9,35.4,38.3,3371
MINDTREE,20190726,691.55,697.9,683,689.95,1181780
MIRCELECTR,20190726,12.4,12.9,12.05,12.75,115954
MIRZAINT,20190726,59,64.55,58,62.75,165995
MMFL,20190726,390,399.8,376,390.9,6364
MMTC,20190726,20.5,20.7,20.15,20.6,260690
MOHITIND,20190726,5.5,5.65,5.15,5.5,5173
MOHOTAIND,20190726,15.95,16.1,15.9,16.1,2567
MOIL,20190726,144.1,145.5,141.6,144.85,73160
MOLDTECH,20190726,51.9,51.95,49.15,50.55,16018
MOLDTKPAC,20190726,255.4,263,250,259.55,41338
MONSANTO,20190726,2035.35,2059.8,1996,2040.5,2143
MONTECARLO,20190726,263.05,269.45,259.5,260.1,15072
MORARJEE,20190726,14.75,14.75,13.5,13.65,13356
MOREPENLAB,20190726,15.9,16.6,15.9,16.4,271737
MOTHERSUMI,20190726,112,115.15,110.3,113,4460596
MOTILALOFS,20190726,540,579.75,533.7,565.05,117379
MPHASIS,20190726,924.8,938.9,890.2,929.7,737677
MPSLTD,20190726,485.25,498.8,475,485.25,3786
MRF,20190726,54000,54981.75,54000,54338.5,2683
MRO-TEK,20190726,22.8,24.5,22.8,24.5,205
MRPL,20190726,54.55,55.65,54.5,55,246445
MSPL,20190726,6.25,6.4,6.05,6.35,102500
MSTCLTD,20190726,89.15,89.15,87,87.55,5914
MTEDUCARE,20190726,32.6,33.25,31.8,31.9,32930
MTNL,20190726,6.45,6.5,6.3,6.35,890780
MUKANDENGG,20190726,13.7,13.95,13.5,13.5,5860
MUKANDLTD,20190726,32.9,32.9,28.2,29.85,54271
MUKTAARTS,20190726,39.5,39.5,37.15,37.3,7412
MUNJALAU,20190726,33.5,35.3,33.5,34.7,19873
MUNJALSHOW,20190726,120.15,125,120.15,124.75,6969
MURUDCERA,20190726,15.35,15.35,14.5,14.7,9572
MUTHOOTCAP,20190726,592.1,592.1,569,577,2855
MUTHOOTFIN,20190726,590.35,597.3,582.85,591.1,654641
MVL,20190726,0.15,0.2,0.15,0.15,219343
N100,20190726,539.99,541.99,537,540.89,2063
NACLIND,20190726,28.65,28.65,27.5,27.9,34516
NAGAFERT,20190726,4.45,4.6,4.35,4.5,104135
NAGAROIL,20190726,0.25,0.3,0.25,0.25,168402
NAGREEKCAP,20190726,6.85,6.85,5.4,6.45,1079
NAGREEKEXP,20190726,13.75,14.75,13.7,13.7,1346
NAHARCAP,20190726,67,68,67,67.35,321
NAHARINDUS,20190726,27.15,27.9,26.65,27.4,6493
NAHARPOLY,20190726,27.85,29.55,27.75,28.6,1056
NAHARSPING,20190726,59.9,59.9,57.2,59.45,8137
NATCOPHARM,20190726,510,521.5,509.9,517.85,59478
NATHBIOGEN,20190726,386.15,392.55,381.25,384.35,3764
NATIONALUM,20190726,45.15,46.1,44.85,45.85,4595237
NATNLSTEEL,20190726,2.75,2.8,2.65,2.7,24562
NAUKRI,20190726,2240,2288.65,2210,2226.6,106476
NAVINFLUOR,20190726,587,599.25,580,583.1,19131
NAVKARCORP,20190726,19.7,21.6,19,20.45,446170
NAVNETEDUL,20190726,101.55,103.05,101.55,102.05,17130
NBCC,20190726,48,49.6,47.7,48.85,9415618
NBIFIN,20190726,1303.1,1319.8,1303.1,1319.8,18
NBVENTURES,20190726,89.9,94.95,89.9,92.35,100776
NCC,20190726,74.3,76.8,73.65,75.25,7097155
NCLIND,20190726,122.5,122.5,116.5,118,8244
NDGL,20190726,560,565,557,561.5,70
NDL,20190726,30.4,31.35,29.8,31,15098
NDTV,20190726,31.1,32.45,28.25,30.75,48511
NECCLTD,20190726,6.3,7.15,5.6,6.9,125371
NECLIFE,20190726,13.95,14.65,13.95,14.35,64840
NELCAST,20190726,40.1,40.85,39.1,40.25,21558
NELCO,20190726,241.9,252.35,234,243.65,88078
NEOGEN,20190726,345.05,346.8,342.3,345.05,5860
NESCO,20190726,535.35,544.3,535.35,542.45,6374
NESTLEIND,20190726,11525,11671.45,11470,11623.25,30544
NETF,20190726,113.54,114.11,113.54,114.11,100
NETWORK18,20190726,22,22.6,21.65,22.3,188939
NEULANDLAB,20190726,515.95,517.15,507,510.15,2293
NEWGEN,20190726,274.2,294.95,274.2,289.35,34283
NEXTMEDIA,20190726,11.85,12.8,11.8,12.15,1678
NFL,20190726,32.55,32.65,32.1,32.3,281255
NH,20190726,220.6,225.4,220.6,223.9,10647
NHPC,20190726,22.4,22.6,22.3,22.45,1205020
NIACL,20190726,124.8,124.8,123.15,123.5,40832
NIBL,20190726,8.25,8.8,8.25,8.7,6052
NIFTYBEES,20190726,1196.8,1196.8,1185,1193.22,30712
NIITLTD,20190726,98.45,102,97.4,101.3,348044
NIITTECH,20190726,1316.2,1321.95,1230,1273.85,1144563
NILAINFRA,20190726,5.15,5.65,5.1,5.5,159488
NILASPACES,20190726,1.6,1.65,1.55,1.65,194747
NILKAMAL,20190726,995,995,960.55,968.7,21546
NIPPOBATRY,20190726,430.05,442,420,431.6,758
NITCO,20190726,27.05,27.65,26.15,26.65,45427
NITESHEST,20190726,1.8,1.9,1.8,1.9,27491
NITINFIRE,20190726,0.4,0.45,0.35,0.4,163861
NITINSPIN,20190726,60.05,60.1,57,58.9,42031
NKIND,20190726,32,32,32,32,15
NLCINDIA,20190726,59.05,59.05,58.05,58.5,660871
NMDC,20190726,108.3,112,107.75,111.25,2671873
NOCIL,20190726,92.7,92.85,89.5,91.85,216546
NOIDATOLL,20190726,3,3.25,3,3.1,25247
NRAIL,20190726,183.5,194.85,183.5,187.85,17168
NRBBEARING,20190726,126.9,126.9,122.5,123.45,29482
NSIL,20190726,990,1022,990,1004.85,172
NTL,20190726,0.45,0.45,0.35,0.4,2598
NTPC,20190726,130.4,130.4,128.25,128.8,11411885
NUCLEUS,20190726,293.55,302.9,292.35,294.85,18037
OAL,20190726,182,197,182,196.25,1056
OBEROIRLTY,20190726,548.95,555,534.65,549.9,161693
OCCL,20190726,1093.85,1100,1079,1087.55,2415
OFSS,20190726,3298,3369.15,3298,3352.9,23901
OIL,20190726,156,157.65,155.8,156.35,976330
OILCOUNTUB,20190726,7.75,7.8,7.2,7.2,12932
OISL,20190726,9.15,9.3,9.1,9.3,52704
OLECTRA,20190726,189,191.75,184.2,187.6,20649
OMAXAUTO,20190726,46.45,46.75,45.45,45.5,6211
OMAXE,20190726,198.8,202.9,197.8,200.15,212368
OMKARCHEM,20190726,5.8,6.1,5.65,6.1,38668
OMMETALS,20190726,15.75,16.5,15.3,16.1,33972
ONELIFECAP,20190726,6,6.6,6,6.6,2757
ONEPOINT,20190726,21.25,21.25,20.05,20.5,3185
ONGC,20190726,144.4,144.4,141.4,141.9,10055490
ONMOBILE,20190726,30.8,31.6,29.7,29.95,254893
ONWARDTEC,20190726,66,67.4,65.5,65.7,20843
OPTIEMUS,20190726,60,60.05,56.5,56.95,81445
OPTOCIRCUI,20190726,3.4,3.55,3.2,3.5,391007
ORBTEXP,20190726,109.55,110.3,109.05,110,3802
ORICONENT,20190726,18.9,19.6,18.9,19.15,39778
ORIENTABRA,20190726,19.55,19.9,17.5,18.75,17868
ORIENTALTL,20190726,13.05,13.4,13,13.05,69389
ORIENTBANK,20190726,73,74.95,72.15,73.25,1427508
ORIENTBELL,20190726,113.55,115.5,112,113.7,5204
ORIENTCEM,20190726,97.3,102.4,96.6,101.1,295757
ORIENTELEC,20190726,157.5,157.5,152.5,153.1,10929
ORIENTHOT,20190726,33.35,35,33,34.2,6886
ORIENTLTD,20190726,118.25,121,117.9,120.75,32
ORIENTPPR,20190726,26.45,26.45,25.8,26.15,180862
ORIENTREF,20190726,187.5,187.5,183.15,183.95,18509
ORISSAMINE,20190726,641.1,666.6,632.45,657.75,4421
ORTEL,20190726,1.1,1.1,1.1,1.1,14306
ORTINLABSS,20190726,11.25,11.45,10.7,11,4648
OSWALAGRO,20190726,6.05,6.7,6.05,6.45,26388
PAEL,20190726,2.4,2.5,2.4,2.5,145
PAGEIND,20190726,18860,19000,18201.05,18494.9,17154
PAISALO,20190726,406.95,407,397.05,405.3,15579
PALASHSECU,20190726,38.25,42,38.25,41.7,2580
PALREDTEC,20190726,23.4,24.9,23.1,23.3,2339
PANACEABIO,20190726,130,131.15,128.15,129.15,19054
PANAMAPET,20190726,84.1,85.65,83.05,83.4,15400
PAPERPROD,20190726,227.6,238.65,227,236.75,20288
PARABDRUGS,20190726,0.65,0.65,0.55,0.65,23753
PARACABLES,20190726,9.65,10.05,9.5,9.6,34397
PARAGMILK,20190726,258,260.15,245,246.85,132257
PARSVNATH,20190726,3.7,3.8,3.7,3.7,50353
PATELENG,20190726,16.8,16.8,15.6,16,108077
PATINTLOG,20190726,26.6,27.65,26.35,26.6,10759
PATSPINLTD,20190726,6.8,7.2,6.55,6.8,3430
PCJEWELLER,20190726,37,38.35,36.5,37.45,8519026
PDMJEPAPER,20190726,10.45,10.85,10.2,10.5,26123
PDPL,20190726,3.4,3.5,3.4,3.5,900
PDSMFL,20190726,341,350,335.4,345.65,1494
PEARLPOLY,20190726,11.45,11.5,10.9,10.95,16130
PEL,20190726,1770,1839.5,1723,1797.85,1231877
PENIND,20190726,28.3,29.2,28.1,28.8,52931
PENINLAND,20190726,5.3,6.2,5.3,6,281825
PERSISTENT,20190726,554.6,569,535.5,564.3,85693
PETRONENGG,20190726,9.1,9.35,8.55,9,1681
PETRONET,20190726,232,238.55,229.55,237.9,1484905
PFC,20190726,112.4,114,111.7,112.6,6131932
PFIZER,20190726,3166.95,3178.5,3135,3169.65,7449
PFOCUS,20190726,44.55,45.45,44,45,6893
PFS,20190726,13.6,13.85,13.55,13.75,115841
PGEL,20190726,51,53,48.2,48.85,105347
PGHH,20190726,10665.75,10900,10499.8,10747.2,1342
PGHL,20190726,4585,4849.95,4520,4754.7,32046
PGIL,20190726,152,162,152,158.85,2756
PHILIPCARB,20190726,115,134.9,114.2,133.1,3518169
PHOENIXLTD,20190726,686.3,692.95,673.4,680.05,117035
PIDILITIND,20190726,1234,1254,1226,1243.9,641034
PIIND,20190726,1101,1107.95,1083,1094.2,207757
PILANIINVS,20190726,2100,2100,1970,2004.7,2362
PILITA,20190726,10.05,10.3,9.85,10.1,497758
PIONDIST,20190726,119.6,121.65,115.4,121,4843
PIONEEREMB,20190726,21.75,22.5,21.5,21.65,3986
PIRPHYTO,20190726,24.2,24.3,24.2,24.2,1457
PITTIENG,20190726,41.5,41.5,39.05,39.25,13804
PKTEA,20190726,125.3,132.9,124.65,125.85,2832
PLASTIBLEN,20190726,168.4,173,167.95,170.8,471
PNB,20190726,66.5,69.65,65.95,68,58777562
PNBGILTS,20190726,35.35,35.55,34.75,35.1,150408
PNBHOUSING,20190726,704.5,717,703.1,709.3,72366
PNC,20190726,15,15.9,14.55,15.15,2784
PNCINFRA,20190726,191,191.9,189.1,191.25,618081
PODDARHOUS,20190726,460,480,440,472.95,37
PODDARMENT,20190726,150.05,164.45,150.05,161.2,3469
POKARNA,20190726,131.5,133,126.25,131.9,14415
POLYCAB,20190726,589.9,592.5,583.1,588.3,24998
POLYMED,20190726,182,183.9,177,177.95,877
POLYPLEX,20190726,465.95,489.5,463.6,484.4,34317
PONNIERODE,20190726,106.6,113.95,106.6,113.3,236
POWERGRID,20190726,213.15,214,210.25,211.55,6159906
POWERMECH,20190726,921.05,940,908,928.3,13764
PPAP,20190726,180.1,191.7,180.1,187.9,4557
PPL,20190726,72.1,75.5,71.15,74.55,58589
PRABHAT,20190726,66.95,70.5,66.95,70.15,37910
PRADIP,20190726,0.95,0.95,0.95,0.95,50
PRAENG,20190726,6.6,6.9,6.6,6.8,16690
PRAJIND,20190726,114.45,114.65,108.5,109.05,1454828
PRAKASH,20190726,50.3,51.5,49.6,50.6,153188
PRAKASHCON,20190726,2.4,2.6,2.1,2.55,162855
PRAXIS,20190726,86.6,86.6,77,79.8,5392
PRECAM,20190726,43.25,45.35,43.25,43.95,9875
PRECOT,20190726,40,41,34.25,36.2,46880
PRECWIRE,20190726,176,177.5,173.15,174.65,2421
PREMEXPLN,20190726,188,189.25,181.7,182.25,3085
PREMIER,20190726,3.05,3.05,3,3,4400
PREMIERPOL,20190726,23.9,23.9,19.75,22,4234
PRESSMN,20190726,21.65,24.25,21.65,23.75,14315
PRESTIGE,20190726,268,268,262.4,263.75,61609
PRICOLLTD,20190726,26.95,27.5,26.35,27.25,57974
PRIMESECU,20190726,37.15,39.6,37.15,39.35,21550
PROSEED,20190726,0.2,0.2,0.2,0.2,70459
PROVOGE,20190726,1.25,1.25,1.25,1.25,3946
PROZONINTU,20190726,17.5,18.8,17.5,18.5,14203
PRSMJOHNSN,20190726,92.45,93.4,92,92.7,99331
PSB,20190726,24.05,24.1,23.2,24,47140
PSL,20190726,0.75,0.75,0.7,0.75,22502
PSPPROJECT,20190726,488.35,497.25,485,495.25,6214
PSUBNKBEES,20190726,314.89,320.96,314.89,316.14,6085
PTC,20190726,60.2,60.2,58.3,58.95,464312
PTL,20190726,35.8,36.35,35.15,35.45,20706
PUNJABCHEM,20190726,582,587.95,580,581.4,530
PUNJLLOYD,20190726,1.45,1.45,1.35,1.35,391219
PURVA,20190726,60.2,73.3,58.35,71.6,1392076
PVR,20190726,1700,1762,1662.2,1708.4,2464506
QGOLDHALF,20190726,1539,1539,1529,1529,767
QNIFTY,20190726,1149.5,1151,1148.5,1151,51
QUESS,20190726,447.85,455,444.45,449.2,104404
QUICKHEAL,20190726,126.95,134.15,123.05,132.35,169321
QUINTEGRA,20190726,0.65,0.65,0.65,0.65,1
RADAAN,20190726,1.4,1.45,1.35,1.4,3993
RADICO,20190726,304.5,307.45,300.35,303.15,289576
RADIOCITY,20190726,51.2,52,50.05,51.4,21539
RAIN,20190726,89.6,99.2,88.4,96.85,1764073
RAJESHEXPO,20190726,711,727.55,684.75,714.1,272269
RAJSREESUG,20190726,20.9,20.9,19.85,19.9,7434
RALLIS,20190726,157.75,159,154.8,157.6,80889
RAMANEWS,20190726,15.2,17.15,15.2,16.9,11788
RAMASTEEL,20190726,52.05,58.15,52.05,56.1,167096
RAMCOCEM,20190726,743,754,733.6,750.7,201531
RAMCOIND,20190726,172.75,175,171.55,172.35,6515
RAMCOSYS,20190726,202.75,208.75,201,205.45,6084
RAMKY,20190726,74.9,77.5,74.25,76.6,39155
RANASUG,20190726,2.6,2.65,2.55,2.6,108696
RANEENGINE,20190726,299.95,309.9,293.2,296.7,3070
RANEHOLDIN,20190726,953,953,941.5,945.7,811
RATNAMANI,20190726,957,957,929.3,948.75,3081
RAYMOND,20190726,664.45,686,661.05,682.3,441563
RBL,20190726,547.95,557.9,540.1,549.75,12575
RBLBANK,20190726,454.5,466.35,453,456.6,4438657
RCF,20190726,53,53.5,52.5,52.8,485142
RCOM,20190726,1.6,1.6,1.6,1.6,1511249
RECLTD,20190726,145.5,147.95,141.2,142,5110491
REDINGTON,20190726,107.9,109.2,107.7,108.05,98170
REFEX,20190726,113.9,116.95,110.2,110.2,73505
REGENCERAM,20190726,2,2.05,2,2,2530
RELAXO,20190726,406.5,414.3,395,408.85,95446
RELCAPITAL,20190726,50.6,54.5,50.45,54.05,27191937
RELCNX100,20190726,119,119,116.3,117.7,186
RELCONS,20190726,48.33,48.78,48.15,48.42,1727
RELDIVOPP,20190726,29.1,29.22,29.1,29.22,138
RELIANCE,20190726,1231.5,1242.5,1210,1213.8,9320481
RELIGARE,20190726,35.15,35.35,33.6,34.35,238605
RELINFRA,20190726,47.3,51.4,46.9,50.5,36322166
RELNV20,20190726,579.9,579.9,543,554.6,1072
REMSONSIND,20190726,92,92,81,85.5,6475
RENUKA,20190726,8.85,8.9,8.65,8.7,189698
REPCOHOME,20190726,318.35,332,318.35,325.6,338594
REPRO,20190726,523.6,550.9,523,546.5,6181
RESPONIND,20190726,94.9,94.9,91.5,93.45,202204
RETFMID150,20190726,58.5,58.91,58.35,58.85,31931
REVATHI,20190726,376.4,376.4,365,370.9,176
RGL,20190726,259,262,252.35,260.85,1736
RHFL,20190726,10,10.6,10,10.5,303117
RICOAUTO,20190726,48.1,50.2,47.9,50,430588
RIIL,20190726,256.45,262.25,253.1,257.45,112104
RITES,20190726,303.8,308.35,300,302.55,327286
RKDL,20190726,6.5,6.75,6.4,6.6,2345
RKFORGE,20190726,462.6,469,462,467.95,8844
RMCL,20190726,5.7,5.8,5.45,5.55,237182
RML,20190726,254,262.7,252,257,5468
RNAM,20190726,227.3,227.6,227.25,227.35,382445
RNAVAL,20190726,3.1,3.1,2.85,2.9,3117211
ROHITFERRO,20190726,0.7,0.75,0.65,0.75,2749
ROHLTD,20190726,73.55,73.6,70.1,72.4,14154
ROLLT,20190726,2.55,2.55,2.4,2.55,31826
ROLTA,20190726,4.9,5.15,4.9,5.05,209244
ROSSELLIND,20190726,37.05,39,36,37.65,1391
RPGLIFE,20190726,183,213.05,183,213.05,114988
RPOWER,20190726,3.6,3.7,3.55,3.65,10145296
RPPINFRA,20190726,100,110,97.2,107.2,34127
RRSLGETF,20190726,19.85,19.88,19.83,19.86,2366
RSSOFTWARE,20190726,19.2,20.3,18.2,18.95,83816
RSWM,20190726,137,137.15,132.5,133.2,8579
RSYSTEMS,20190726,40.55,46.5,40.5,43.85,11750
RTNINFRA,20190726,1.95,1.95,1.8,1.9,107457
RTNPOWER,20190726,1.55,1.55,1.45,1.55,961769
RUBYMILLS,20190726,169,172.25,164,166.35,1059
RUCHINFRA,20190726,2.15,2.15,2.15,2.15,48538
RUCHIRA,20190726,81,81,79.3,80.9,8638
RUCHISOYA,20190726,3.95,3.95,3.95,3.95,598818
RUPA,20190726,203.7,206.95,200.15,204.3,16584
RUSHIL,20190726,176.9,176.9,176.9,176.9,1896
RVNL,20190726,24,24.2,23.8,23.95,2187581
SABTN,20190726,2.35,2.45,2.3,2.35,13312
SADBHAV,20190726,161.5,167.95,158.15,165.65,1544469
SADBHIN,20190726,78.4,88.7,75,77,126624
SAGARDEEP,20190726,57.9,57.9,57.9,57.9,210
SAGCEM,20190726,663.8,663.8,624.65,633.2,16332
SAIL,20190726,43.35,45.55,42.85,45.2,27241668
SAKAR,20190726,55.35,59,55.35,58.45,2299
SAKHTISUG,20190726,8.65,9.05,8.65,8.85,6409
SAKSOFT,20190726,268.45,270.05,264,265.05,6794
SAKUMA,20190726,16.3,16.85,15,15.05,1322817
SALASAR,20190726,136.55,141,134,138.4,24168
SALONA,20190726,82.95,82.95,73.2,75.75,842
SALSTEEL,20190726,2.85,3.15,2.85,3.1,7111
SALZERELEC,20190726,110.1,114.95,107,112.05,8800
SAMBHAAV,20190726,3.2,3.2,3,3.1,21027
SANCO,20190726,16.55,17.4,16.2,17.1,109772
SANDESH,20190726,639,639,610.35,636.05,386
SANDHAR,20190726,261.7,272,261,268.45,1713
SANGAMIND,20190726,40,43,40,42.7,2670
SANGHIIND,20190726,61.8,62.4,61.35,62.25,20755
SANGHVIFOR,20190726,19.45,21.45,19.45,19.85,2242
SANGHVIMOV,20190726,109.45,110.8,108.2,109.55,6368
SANGINITA,20190726,78.5,79.35,75.5,77.3,2133
SANOFI,20190726,6200,6225,6126.05,6182.3,6752
SANWARIA,20190726,5.05,5.25,4.8,5.1,1691251
SARDAEN,20190726,176.7,181.4,176.7,178.6,17626
SAREGAMA,20190726,525,535,525,531.35,5358
SARLAPOLY,20190726,24.05,24.9,23.85,24.75,9019
SASKEN,20190726,530.95,535.05,525.2,527.15,4230
SASTASUNDR,20190726,115.5,115.5,106.05,106.4,1623
SATHAISPAT,20190726,4.75,5,4.75,4.75,8675
SATIA,20190726,649,660,645,647.15,1696
SATIN,20190726,263.3,274.9,251.15,272.15,51631
SBIETFQLTY,20190726,91.4,92.25,91.4,92.01,389
SBILIFE,20190726,799.1,807,783,795.1,848649
SBIN,20190726,340.8,346.15,340.5,342.6,16139052
SCAPDVR,20190726,0.6,0.6,0.55,0.55,2402
SCHAEFFLER,20190726,3971,4063.15,3971,4023.35,5190
SCHAND,20190726,67,70.5,67,69.55,6000
SCHNEIDER,20190726,81,83.45,80.55,82.15,50337
SCI,20190726,28.75,30.1,28.75,29.8,339599
SDBL,20190726,141,144.7,132.65,136.3,12293
SEAMECLTD,20190726,412.9,423,410,416.9,8529
SELAN,20190726,153.3,157,151.9,153.65,23343
SELMCL,20190726,0.65,0.75,0.65,0.7,116495
SEQUENT,20190726,69.9,71.5,69.1,69.6,104349
SESHAPAPER,20190726,879.75,898,869,891.6,547
SETCO,20190726,16.6,17.1,16.25,16.65,85543
SETFGOLD,20190726,3115,3119.55,3108.05,3112.85,810
SETFNIF50,20190726,115.85,116.13,115.01,115.97,83658
SETFNIFBK,20190726,294,297.03,294,296.21,769801
SETFNN50,20190726,273,275,267,272.75,4835
SEYAIND,20190726,430,430.05,416.05,419.15,10806
SFL,20190726,1276.6,1288.95,1257.05,1275.1,1649
SGL,20190726,11.75,11.75,10.7,11.25,52537
SHAHALLOYS,20190726,10.75,11.25,10.6,10.9,414
SHAKTIPUMP,20190726,314.8,322.9,308,311.4,22191
SHALBY,20190726,86.25,87.6,83,84,20397
SHALPAINTS,20190726,69,72,68.65,71.55,22804
SHANKARA,20190726,310.7,321,305.3,310.25,58976
SHANTIGEAR,20190726,100.5,102.25,98.2,100.2,6063
SHARDACROP,20190726,290.5,290.5,276.1,281.15,4049
SHARDAMOTR,20190726,930.15,990.1,930.15,982.75,4594
SHARIABEES,20190726,246,246,246,246,1
SHEMAROO,20190726,357.9,357.95,340,341.55,2191
SHILPAMED,20190726,347.25,355.2,345,351.9,13656
SHIRPUR-G,20190726,17.15,17.15,15.75,15.9,53992
SHIVAMAUTO,20190726,22.65,23.3,21.4,22.9,43054
SHIVAMILLS,20190726,40.15,41.45,39.75,39.8,1635
SHIVATEX,20190726,125,127.45,107.5,127.45,731
SHK,20190726,126.1,127.55,123.55,124.2,25748
SHOPERSTOP,20190726,405,406.5,386.1,393.05,27232
SHREECEM,20190726,21170,21541.4,20955.15,21431.3,16163
SHREEPUSHK,20190726,87.6,91,86.1,90.3,15398
SHREERAMA,20190726,5.05,5.05,4.85,5.05,10392
SHREYANIND,20190726,124,126,121.25,123.05,31360
SHREYAS,20190726,127,132.8,127,129.3,1683
SHRIPISTON,20190726,803.7,803.7,766.05,789.95,49
SHRIRAMCIT,20190726,1419.55,1445,1414.9,1434.95,996
SHRIRAMEPC,20190726,8.5,8.9,8.4,8.55,62068
SHYAMCENT,20190726,3.75,3.9,3.7,3.85,44851
SICAGEN,20190726,22,23.5,21.4,23.35,24267
SICAL,20190726,90.65,92,88.25,90.35,14833
SIEMENS,20190726,1175.45,1198.2,1170.05,1186.3,205316
SIGIND,20190726,22.55,26.6,21.25,26.6,36970
SIL,20190726,14.15,14.5,13.45,13.45,17110
SILINV,20190726,147.1,152,147.1,147.65,974
SIMBHALS,20190726,6,6.25,6,6.1,2923
SIMPLEXINF,20190726,84.6,87,84.1,85.95,27165
SINTEX,20190726,2.6,2.7,2.6,2.6,1412372
SIRCA,20190726,180,192.5,180,189.95,4865
SIS,20190726,898,898,851.8,858.2,5499
SITASHREE,20190726,0.45,0.45,0.4,0.45,7245
SITINET,20190726,2.55,2.55,2.45,2.5,65759
SIYSIL,20190726,251.1,269.45,251.1,265.1,9368
SJVN,20190726,24,24.2,23.95,24.05,1291464
SKFINDIA,20190726,1855,1889.3,1846.9,1875.05,8055
SKIL,20190726,6.45,6.8,6.45,6.45,10205
SKIPPER,20190726,46.15,52,44.5,47.85,335159
SKMEGGPROD,20190726,29.6,32.4,29,31.1,13568
SMARTLINK,20190726,80.7,84,80.7,83.75,1170
SMLISUZU,20190726,617,630,613,620.7,6753
SMPL,20190726,0.3,0.35,0.3,0.3,11907
SMSLIFE,20190726,359,384,359,379.85,1331
SMSPHARMA,20190726,49.15,50.85,48.5,48.65,55669
SNOWMAN,20190726,29.7,29.9,29.1,29.25,112431
SOBHA,20190726,554.85,555.3,514.35,530.15,348724
SOLARA,20190726,369,369,335,346.95,86460
SOLARINDS,20190726,1160.1,1171.95,1150.1,1157.6,27808
SOMANYCERA,20190726,380.65,390.25,374,385.6,5738
SOMATEX,20190726,2.5,2.5,2.4,2.5,1300
SOMICONVEY,20190726,13.5,14,13.15,14,117
SONATSOFTW,20190726,327.55,332.9,324.65,330.45,60175
SORILINFRA,20190726,118.55,129.45,117.15,129.45,110848
SOTL,20190726,1008.05,1034.9,1004,1020.05,109
SOUTHBANK,20190726,12.7,13.4,12.65,13,16549970
SOUTHWEST,20190726,20.45,20.45,19.65,19.65,15
SPAL,20190726,258.05,264.55,250.05,255.75,3121
SPARC,20190726,163.2,168,163.2,165.05,988799
SPCENET,20190726,0.85,0.95,0.85,0.95,41456
SPECIALITY,20190726,76,76.5,73.2,74.75,16777
SPENCERS,20190726,72.55,75.55,71.2,73.9,102848
SPENTEX,20190726,0.35,0.45,0.35,0.35,111608
SPIC,20190726,20,20.4,19.75,20,20684
SPICEMOBI,20190726,7.3,7.3,6.7,7.3,606
SPLIL,20190726,35.9,36.1,35.3,35.45,13616
SPMLINFRA,20190726,14.15,15.1,14.15,14.75,17453
SPTL,20190726,5.7,5.9,5.45,5.6,946544
SPYL,20190726,0.3,0.3,0.25,0.25,100283
SREEL,20190726,150.15,150.15,147.1,149.9,2374
SREINFRA,20190726,15.05,16,15.05,15.3,387890
SRF,20190726,2666,2764.25,2650,2737.55,314316
SRHHYPOLTD,20190726,97,98,95.4,97,6455
SRIPIPES,20190726,182.45,184.5,178.3,183.2,38916
SRTRANSFIN,20190726,985.95,1007.8,971.45,976.1,2027690
SSWL,20190726,779.55,789.5,775,786.95,2347
STAMPEDE,20190726,0.7,0.75,0.7,0.75,99335
STAR,20190726,346.95,355.6,342.85,353.6,874923
STARCEMENT,20190726,105.7,108.15,105,106.7,20502
STARPAPER,20190726,90.65,93,90.65,91.45,13496
STCINDIA,20190726,100.1,102.25,99.05,99.4,61361
STEELCITY,20190726,33.7,33.7,32.7,33.4,2187
STEELXIND,20190726,11.45,12,11.05,11.85,79699
STEL,20190726,72.35,73.35,69.55,71.95,6853
STERTOOLS,20190726,196.05,199.8,186.5,193.35,3811
STRTECH,20190726,151.1,158.35,149.5,157.15,1291996
SUBCAPCITY,20190726,6.4,6.4,6.4,6.4,10
SUBEX,20190726,5.7,5.75,5.6,5.65,310312
SUBROS,20190726,203.85,204.15,186,189.25,44752
SUDARSCHEM,20190726,318.8,322.7,318.6,321.05,12846
SUJANAUNI,20190726,0.2,0.2,0.1,0.15,356883
SUMEETINDS,20190726,2.7,2.9,2.6,2.75,75664
SUMMITSEC,20190726,445.2,465.05,440,444.15,974
SUNCLAYLTD,20190726,2194.95,2200.75,2130,2150.6,971
SUNDARAM,20190726,1.6,1.65,1.6,1.65,53451
SUNDARMFIN,20190726,1596.4,1600.75,1543.75,1564.45,75176
SUNDARMHLD,20190726,79.55,81.95,79.55,81.1,4365
SUNDRMBRAK,20190726,269,282.05,260.25,273.85,3892
SUNDRMFAST,20190726,440.7,444.75,437.5,440.35,34544
SUNFLAG,20190726,30,32,30,31.6,51462
SUNPHARMA,20190726,437,442.2,433.1,439.95,5094438
SUNTECK,20190726,406.4,418.8,406.4,415.55,110607
SUNTV,20190726,477,495.85,471.5,491.05,1606280
SUPERHOUSE,20190726,64.4,72.2,64.4,68.8,12877
SUPERSPIN,20190726,4.95,4.95,4.65,4.8,3657
SUPPETRO,20190726,193.75,200,190,194.15,4449
SUPRAJIT,20190726,189,194.9,189,193.3,9450
SUPREMEIND,20190726,1090,1102,1080.35,1100.65,9270
SUPREMEINF,20190726,21.8,22.6,21.8,22.5,3805
SURANASOL,20190726,6.55,6.85,6.5,6.6,5008
SURANAT&P,20190726,4.15,4.15,3.75,3.85,16786
SURYALAXMI,20190726,21.5,22.6,21.5,22.6,605
SURYAROSNI,20190726,195.3,202,193,200.3,39641
SUTLEJTEX,20190726,28,29,27.55,28.55,50481
SUVEN,20190726,232.15,239.9,232,236.9,70104
SUZLON,20190726,4,4.8,3.95,4.6,36191134
SWANENERGY,20190726,104.25,104.7,103.1,104.15,62711
SWARAJENG,20190726,1160,1160,1105,1121.85,2877
SWELECTES,20190726,190.9,199.7,181.4,183.65,8263
SYMPHONY,20190726,1230,1240.15,1215,1227.3,4803
SYNCOM,20190726,1.15,1.2,1.1,1.2,47754
SYNDIBANK,20190726,35.45,35.9,34.95,35.45,980156
SYNGENE,20190726,312,313.1,307.5,311.7,36659
TAINWALCHM,20190726,57,57,51,52.5,217
TAJGVK,20190726,180.1,180.55,175.5,177.85,18436
TAKE,20190726,105.1,106.4,103.25,103.85,107870
TALBROAUTO,20190726,110,120,110,117.4,12492
TALWALKARS,20190726,20.8,20.8,20.8,20.8,55487
TALWGYM,20190726,38.45,38.45,38.45,38.45,26827
TANLA,20190726,65,65.4,62.1,64.05,313396
TARAJEWELS,20190726,0.65,0.7,0.65,0.65,17151
TARAPUR,20190726,5.55,5.55,5.5,5.5,240
TARMAT,20190726,26.15,27.05,26,26.3,2294
TASTYBITE,20190726,8275.05,8482.9,8135,8405.45,323
TATACHEM,20190726,596.05,600.5,592.4,594.55,280533
TATACOFFEE,20190726,75,78.7,74.1,76.4,366125
TATACOMM,20190726,474.55,504.9,474.55,496.25,199520
TATAELXSI,20190726,653.8,660.95,642.65,645.55,799250
TATAGLOBAL,20190726,251.95,260.5,250.4,258.35,2006636
TATAINVEST,20190726,830.1,846,830.1,834.6,7463
TATAMETALI,20190726,555.35,559,554,555.35,8873
TATAMOTORS,20190726,138.1,150.15,138.1,147.15,83905651
TATAMTRDVR,20190726,69,72.45,66.9,70.9,6197090
TATAPOWER,20190726,61.3,63.15,60.95,62.3,5026025
TATASPONGE,20190726,483.4,503,483.4,490.5,96347
TATASTEEL,20190726,439,448.2,435.65,445.5,6585786
TATASTLBSL,20190726,27,27.55,26.9,27.25,589974
TBZ,20190726,37.45,37.8,34.05,35.9,227289
TCI,20190726,273.05,277,272,275.5,8395
TCIEXP,20190726,580,580,541.05,563.6,17981
TCIFINANCE,20190726,11.2,11.75,11.1,11.3,6312
TCNSBRANDS,20190726,713.05,750.85,713.05,727.05,941
TCPLPACK,20190726,308,316.25,308,314.95,34940
TCS,20190726,2129.8,2129.8,2095,2109.05,1720592
TDPOWERSYS,20190726,147.8,148.55,146.1,147,4586
TEAMLEASE,20190726,2805,2841.8,2781.2,2812.6,2541
TECHIN,20190726,3.35,3.35,3.35,3.35,25
TECHM,20190726,649.7,651,641.05,643.5,1637706
TECHNOE,20190726,260.2,263.8,255,257.25,10305
TECHNOFAB,20190726,16.4,17.5,16.4,17.45,4942
TEJASNET,20190726,99,100,83.2,84.3,6850648
TERASOFT,20190726,29.6,29.95,26.55,29.3,11173
TEXINFRA,20190726,40.05,40.1,38.25,38.5,4193
TEXMOPIPES,20190726,15.4,15.7,14.7,15.35,22832
TEXRAIL,20190726,57.95,57.95,52.1,53.3,111390
TFCILTD,20190726,62.6,64.8,61.8,64,173960
TFL,20190726,4.8,4.9,4.8,4.85,1806
TGBHOTELS,20190726,4.85,5.05,4.65,5.05,17855
THANGAMAYL,20190726,302.2,307.8,298.9,299.75,5240
THEINVEST,20190726,134.95,137,134.9,135,25813
THEMISMED,20190726,180.1,184.7,177.9,178,6143
THERMAX,20190726,1110,1125,1087.4,1120,39457
THOMASCOOK,20190726,187.6,190.25,187,189.25,92531
THOMASCOTT,20190726,7.7,8,7.7,8,100
THYROCARE,20190726,446.35,446.35,440.4,442.75,6746
TI,20190726,13.5,13.55,12.7,12.8,42419
TIDEWATER,20190726,4712,4750,4700,4723.05,410
TIIL,20190726,314.5,327.8,308,325.6,25206
TIINDIA,20190726,363.15,363.95,336,339.2,61692
TIJARIA,20190726,10.95,10.95,10.3,10.6,11667
TIL,20190726,216,224,216,221.4,2105
TIMESGTY,20190726,34.95,34.95,32,34.45,167
TIMETECHNO,20190726,79,80.1,78,79.75,126564
TIMKEN,20190726,695.5,698.05,681.1,688.05,5783
TINPLATE,20190726,118.2,121.25,117.3,120.15,179526
TIPSINDLTD,20190726,57,58,57,57,16176
TIRUMALCHM,20190726,62,65.65,58.75,63.95,595323
TITAN,20190726,1085.8,1112.2,1083,1106.4,1128870
TMRVL,20190726,10.05,10.65,9.6,10.3,14049
TNPETRO,20190726,33.8,34.2,33.55,34,95892
TNPL,20190726,166.95,167,163.75,164.45,28739
TOKYOPLAST,20190726,50,52.8,49,52,14003
TORNTPHARM,20190726,1617,1683.35,1608.2,1673.75,618068
TORNTPOWER,20190726,298.5,306,298.1,304.3,694162
TPLPLASTEH,20190726,115.75,118,115.45,115.8,2718
TREEHOUSE,20190726,5.5,5.85,5.45,5.8,76234
TREJHARA,20190726,15.5,15.5,13.55,13.85,3453
TRENT,20190726,409.55,411,403,407.75,49901
TRF,20190726,100.7,104.9,99.2,102.55,27308
TRIDENT,20190726,54.75,55.9,53.2,55.25,480599
TRIGYN,20190726,49,49.85,47.8,48.85,37934
TRIL,20190726,10.7,10.7,9.5,9.75,33159
TRITURBINE,20190726,86,87.75,83,83.75,12160
TRIVENI,20190726,61.1,62.4,60.55,61.5,221144
TTKHLTCARE,20190726,506.5,515,502.35,505.1,815
TTKPRESTIG,20190726,5959.75,5959.75,5690,5728.45,3608
TTL,20190726,40.1,41.5,40.05,40.35,1149
TTML,20190726,3.1,3.25,3.1,3.15,445926
TV18BRDCST,20190726,21.75,22.85,21.75,22.4,2116464
TVSELECT,20190726,144,146.75,137.95,140.5,61133
TVSMOTOR,20190726,365,380,362.1,375.85,1930642
TVSSRICHAK,20190726,1627.1,1658.4,1613.8,1639.75,1643
TVTODAY,20190726,282.45,290,278.3,283.05,31787
TVVISION,20190726,2.2,2.2,2.2,2.2,320
TWL,20190726,38.25,40.45,37.25,39.55,340605
UBL,20190726,1398.85,1414.9,1387.55,1404.5,290630
UCALFUEL,20190726,114.8,123.65,113.05,121.7,9122
UCOBANK,20190726,17.2,17.45,17.05,17.2,305326
UFLEX,20190726,211.6,224.9,210.55,220.3,42953
UFO,20190726,156.15,164.4,155.05,160.85,13038
UGARSUGAR,20190726,13.75,13.9,13.5,13.75,65058
UJAAS,20190726,5,5.15,4.95,5.05,73149
UJJIVAN,20190726,269,276.9,267.65,272.65,1172570
ULTRACEMCO,20190726,4477,4527,4425.05,4500.55,225799
UMANGDAIRY,20190726,46.85,48,46.65,47.45,20223
UMESLTD,20190726,1.05,1.05,1.05,1.05,528
UNICHEMLAB,20190726,168,171.6,167.3,169.7,18107
UNIENTER,20190726,78.15,83.75,78.15,81,1911
UNIONBANK,20190726,70,73.5,69.5,70.15,11517415
UNIPLY,20190726,56.15,59,56,58.35,64809
UNITECH,20190726,1.05,1.15,1.05,1.1,4390409
UNITEDBNK,20190726,9.5,9.7,9.5,9.65,226420
UNITEDTEA,20190726,280,280,257.95,266,589
UNIVCABLES,20190726,155,160.05,155,157.6,39375
UPL,20190726,607,610.45,589,601.55,6739394
URJA,20190726,2.6,2.7,2.5,2.65,1975541
USHAMART,20190726,28,29.6,28,29.3,590212
UTINEXT50,20190726,272.89,272.89,267,268.63,847
UTINIFTETF,20190726,1185.25,1194.4,1185.25,1188.3,390
UTISENSETF,20190726,402.89,402.89,400,400.99,41
UTISXN50,20190726,314.99,366.9,314.99,351.25,2282
UTTAMSTL,20190726,8,8.15,7.6,8.1,60923
UTTAMSUGAR,20190726,117.6,120.4,115.95,117.05,77364
UVSL,20190726,0.1,0.1,0.05,0.1,11989896
V2RETAIL,20190726,129.9,129.9,120,127.35,30119
VADILALIND,20190726,525,554,525,547.85,5242
VAIBHAVGBL,20190726,861.5,875,860,864.65,10802
VAKRANGEE,20190726,33.05,34.55,32.5,33.85,3851543
VARDHACRLC,20190726,38.45,39.9,38.45,39.5,4522
VARDMNPOLY,20190726,3.6,3.75,3.45,3.6,8946
VARROC,20190726,425.1,438.25,425.1,434.7,28197
VASCONEQ,20190726,12.45,12.85,12.2,12.55,142341
VASWANI,20190726,8.05,8.7,8.05,8.7,7471
VBL,20190726,626.9,666.3,612,655.5,82336
VEDL,20190726,175.1,175.9,162.75,164.1,23645819
VENKEYS,20190726,1310.35,1373.7,1300.65,1329.75,103588
VENUSREM,20190726,25.55,25.55,23.75,24.55,43563
VESUVIUS,20190726,1048.7,1056.05,1035,1041.15,7852
VETO,20190726,68.55,77,68,69.25,286496
VGUARD,20190726,237.8,237.85,234.1,235.55,241358
VHL,20190726,1697.85,1697.85,1627,1660.05,197
VICEROY,20190726,1.3,1.35,1.25,1.25,63369
VIDHIING,20190726,57.15,58.95,56.95,57.9,9454
VIJIFIN,20190726,0.4,0.45,0.4,0.45,27946
VIKASECO,20190726,5.05,5.25,4.95,5.2,452951
VIKASMCORP,20190726,3.2,3.2,2.95,3.2,503162
VIMTALABS,20190726,137,140.75,133,138.45,26514
VINATIORGA,20190726,1843.65,1874.85,1810.05,1860.4,21679
VINDHYATEL,20190726,903.75,949.75,900,932.65,11263
VINYLINDIA,20190726,68.15,69.75,67.6,68.5,12192
VIPCLOTHNG,20190726,13.5,13.8,13.05,13.55,13670
VIPIND,20190726,369.25,376.8,350,351.85,355486
VIPULLTD,20190726,39.85,40,36.7,37.25,156235
VISAKAIND,20190726,268.15,285.3,265.3,283.95,16278
VISASTEEL,20190726,5.65,5.85,5.35,5.5,3670
VISESHINFO,20190726,0.1,0.1,0.05,0.05,2021779
VISHNU,20190726,113.75,116.75,108.1,110.05,7336
VIVIDHA,20190726,0.3,0.35,0.3,0.35,22374
VIVIMEDLAB,20190726,15.1,16.1,15.1,16.05,87588
VLSFINANCE,20190726,48.35,50,48.35,48.85,14664
VMART,20190726,1900,1949.95,1900,1924.8,3701
VOLTAMP,20190726,1050.3,1068,1046,1060.15,2784
VOLTAS,20190726,575,586,572.3,582.95,1049787
VRLLOG,20190726,251.15,260,250.6,256.15,14357
VSSL,20190726,73,76.65,72,74.35,6629
VSTIND,20190726,3190.05,3235,3190.05,3230.85,3274
VSTTILLERS,20190726,1090.1,1111.2,1072.7,1091.05,1311
VTL,20190726,910.7,915.9,899.55,906.2,105267
WABAG,20190726,306.8,312.9,306.05,309.45,177099
WABCOINDIA,20190726,6104.2,6199,6100,6173.25,7189
WALCHANNAG,20190726,74,74,71.7,72.65,128740
WANBURY,20190726,16.5,16.5,16.5,16.5,15
WEBELSOLAR,20190726,20.7,20.7,19.3,19.75,42398
WEIZFOREX,20190726,439.4,449.9,406,432.05,1535
WEIZMANIND,20190726,29.5,31.9,27.1,30.3,1904
WELCORP,20190726,122.4,124,117.75,118.6,473799
WELENT,20190726,107.05,114.9,107.05,110.35,105927
WELINV,20190726,150.05,154.8,150,154.8,1303
WELSPUNIND,20190726,53.3,54.25,53,54,947902
WENDT,20190726,2165,2203.45,2155,2196.9,137
WHEELS,20190726,701,736.2,697.5,722.55,1025
WHIRLPOOL,20190726,1544.1,1564.9,1491,1546.15,24591
WILLAMAGOR,20190726,16.6,17.25,16.3,17.05,2448
WINDMACHIN,20190726,24.15,24.15,22.45,22.7,56748
WINSOME,20190726,0.3,0.35,0.3,0.35,1040
WIPRO,20190726,262.2,264.75,260.8,263.6,2719372
WOCKPHARMA,20190726,321.55,328.7,320.1,323.35,450858
WONDERLA,20190726,259.4,264,251.65,255.15,9856
WSI,20190726,0.8,0.8,0.8,0.8,66
WSTCSTPAPR,20190726,228.9,235.4,227,234.95,36743
XCHANGING,20190726,51.5,51.5,50.6,51,3173
XELPMOC,20190726,58.6,60.45,58.1,59.95,1125
XLENERGY,20190726,0.6,0.65,0.6,0.65,1432
XPROINDIA,20190726,28.3,28.6,26.6,28.6,726
YESBANK,20190726,88.75,96.9,87.1,96.05,186097455
ZEEL,20190726,392.1,405.2,389.4,403.9,14751785
ZEELEARN,20190726,20.8,21.7,20.5,21.15,146470
ZEEMEDIA,20190726,11.9,13.4,11.85,12.85,1921534
ZENITHBIR,20190726,0.4,0.4,0.35,0.35,100556
ZENITHEXPO,20190726,41.15,42.9,41.15,42.7,48
ZENSARTECH,20190726,215.3,217.15,213.9,215.6,19124
ZENTEC,20190726,50.5,54.75,49,54,111105
ZICOM,20190726,1.05,1.05,1,1,10759
ZODIACLOTH,20190726,210.25,212.1,210.05,212,280
ZODJRDMKJ,20190726,28.5,30.15,27.1,27.9,138
ZUARI,20190726,115.6,120.6,115.5,117.05,9490
ZUARIGLOB,20190726,75.95,76,74,74.75,7415
ZYDUSWELL,20190726,1361.15,1366.6,1348.1,1354.35,3354
NSENIFTY,20190726,11247.45,11307.60,11210.05,11284.30,522670420,0
NIFTYJUNIOR,20190726,26342.35,26629.50,26253.95,26553.90,248122116,0
NIFTYMIDCAPLIQ15,20190726,3775.25,3830.05,3767.65,3811.00,106735039,0
NSE100,20190726,11350.35,11416.05,11312.75,11394.70,776989626,0
NIFTY200,20190726,5796.30,5830.80,5777.40,5820.45,1184106646,0
NSE500,20190726,9156.00,9206.70,9125.35,9192.60,1347461417,0
NSEMIDCAP150,20190726,5828.85,5866.25,5807.10,5857.90,413641848,0
MIDCAP50,20190726,4378.95,4437.30,4369.25,4421.10,320096587,0
NSEMIDCAP,20190726,16061.95,16203.60,16015.90,16165.35,407117020,0
NIFTYSMALLCAP250,20190726,-,-,-,4726.45,-,0
NIFTYSMALLCAP50,20190726,-,-,-,2735.90,-,0
NSESMLCAP100,20190726,5693.15,5718.15,5665.10,5708.05,-,0
NIFTYLARGEMIDCAP250,20190726,-,-,-,5608.40,1190631474,0
NIFTYMIDSMALLCAP400,20190726,-,-,-,5455.90,-,0
NIFTYAUTO,20190726,6979.85,7227.65,6968.05,7161.50,127546963,0
BANKNIFTY,20190726,29062.50,29379.10,28994.50,29325.30,383572807,0
NIFTYFINSERVICE,20190726,12802.65,12912.25,12762.50,12880.05,91241311,0
NIFTYFMGC,20190726,28970.55,29172.05,28875.45,29142.30,13381422,0
NSEIT,20190726,15442.50,15461.65,15265.35,15348.05,17995198,0
NIFTYMEDIA,20190726,2104.90,2144.65,2094.50,2133.35,45009101,0
NIFTYMETAL,20190726,2694.95,2708.40,2662.35,2692.45,100451734,0
NIFTYPHARMA,20190726,8113.40,8210.10,8050.05,8178.90,23004486,0
NIFTYPVTBANK,20190726,15982.15,16192.15,15937.45,16161.35,276593884,0
NIFTYPSUBANK,20190726,2845.35,2904.80,2830.00,2863.20,141410045,0
NIFTYREALTY,20190726,273.60,275.05,271.95,274.40,8289985,0
NIFTYCOMMODITIES,20190726,3388.50,3390.25,3348.85,3378.95,211669153,0
NIFTYCONSUMPTION,20190726,4517.95,4578.30,4503.70,4569.45,58602406,0
NIFTYCPSE,20190726,2078.10,2079.25,2043.25,2054.70,71009708,0
NIFTYENERGY,20190726,15063.95,15078.35,14890.80,14920.75,108288324,0
NIFTY100ESG,20190726,-,-,-,2095.15,635351824,0
NIFTY100ENHESG,20190726,-,-,-,2127.16,611017333,0
NIFTYINFRA,20190726,3127.30,3149.35,3114.30,3137.15,206792348,0
NIFTYMNC,20190726,12405.65,12416.80,12299.40,12389.25,58674442,0
NIFTYPSE,20190726,3296.35,3297.95,3263.10,3279.30,134771173,0
NIFTYSMEEMERGE,20190726,-,-,-,1423.39,1011325,0
NIFTYSERVSECTOR,20190726,16124.25,16199.15,16066.20,16174.00,369300080,0
NIFTYSHARIAH25,20190726,-,-,-,4017.45,56157783,0
NIFTY50SHARIAH,20190726,-,-,-,2412.78,64150510,0
NIFTY500SHARIAH,20190726,-,-,-,2824.03,192607103,0
NIFTYABGROUP,20190726,-,-,-,3202.78,94614528,0
NIFTYMAHINDRA,20190726,-,-,-,9371.49,10940822,0
NIFTYTATA,20190726,-,-,-,6667.61,109923382,0
NIFTYTATA25CAP,20190726,-,-,-,4538.24,102044324,0
NIFTYABGROUP,20190726,-,-,-,3202.78,94614528,0
NIFTYLIQ15,20190726,3671.80,3726.20,3651.15,3715.40,372769022,0
NIFTY500VALUE50,20190726,-,-,-,3948.26,380806638,0
NIFTYALPHALOWVOL30,20190726,-,-,-,11379.96,88542625,0
NIFTYQUALLOWVOL30,20190726,-,-,-,7835.98,54296013,0
NIFTYALPHAQUALLOWVOL30,20190726,-,-,-,8871.28,63905749,0
NIFTYALPHAQUALVALLOWVOL30,20190726,-,-,-,6899.73,87161860,0
NIFTY50EQUALWEIGHT,20190726,11866.10,11993.40,11816.65,11974.20,522670420,0
NIFTY100EQUALWEIGHT,20190726,12558.40,12694.75,12511.40,12666.50,776989626,0
NIFTY100LOWVOL30,20190726,8462.90,8516.85,8443.10,8503.35,82997884,0
NSEDEFTY,20190726,-,-,-,5675.12,-,0
NIFTY50DIVPOINT,20190726,71.53,71.53,71.53,71.53,-,0
NIFTYDIVOPPS50,20190726,2540.45,2543.05,2523.25,2538.45,252088897,0
NIFTYALPHA50,20190726,11893.90,12044.85,11844.85,12026.30,131599823,0
NIFTY50ARBITRAGE,20190726,-,-,-,1837.83,-,0
NIFTY50FUTINDEX,20190726,-,-,-,3877.33,-,0
NIFTY50FUTTRINDEX,20190726,-,-,-,11338.39,-,0
NIFTYHIGHBETA50,20190726,-,-,-,1402.60,672089076,0
NIFTYLOWVOL50,20190726,-,-,-,9843.70,113180912,0
NIFTY200QUALITY30,20190726,-,-,-,9160.00,-,0
NIFTY50VALUE20,20190726,5238.25,5241.80,5191.95,5208.25,309401092,0
NIFTYGROWSECT15,20190726,5598.80,5704.50,5573.25,5692.35,228968178,0
NIFTY50TR2XLEV,20190726,6009.40,6073.45,5970.00,6048.80,-,0
NIFTY50PR2XLEV,20190726,4661.05,4710.75,4630.50,4691.60,-,0
NIFTY50TR1XINV,20190726,361.95,363.15,360.05,360.75,-,0
NIFTY50PR1XINV,20190726,410.95,412.30,408.75,409.60,-,0
NIFTY-GS-COMPSITE,20190726,2020.20,2020.55,2016.85,2017.59,-,0
NIFTY-GS-4-8YR,20190726,2084.49,2084.70,2082.14,2084.46,-,0
NIFTY-GS-8-13YR,20190726,1994.37,1994.81,1990.20,1991.70,-,0
NIFTY-GS-10YR,20190726,1846.78,1847.74,1841.35,1845.25,-,0
NIFTY-GS-10YR-CLN,20190726,960.46,960.97,957.63,959.67,-,0
NIFTY-GS-11-15YR,20190726,2114.68,2114.68,2109.96,2110.48,-,0
NIFTY-GS-15YRPLUS,20190726,2318.22,2318.22,2318.22,2310.62,-,0
VIX,20190726,12.64,13.31,11.92,12.13,0,0