20MICRONS,20190904,33,34.2,33,33.05,8787
21STCENMGM,20190904,12.3,12.3,12.15,12.3,244
3IINFOTECH,20190904,1.7,1.75,1.7,1.7,405693
3MINDIA,20190904,20147.95,20450,19994,20350.15,1927
3PLAND,20190904,6,6.1,6,6.1,26
5PAISA,20190904,130.1,139,130.1,139,7251
63MOONS,20190904,110,111.4,103.55,103.55,214498
8KMILES,20190904,55.75,56.75,52.1,53.15,161946
A2ZINFRA,20190904,9.5,9.65,9.35,9.45,132252
AARTIDRUGS,20190904,458,466.95,455,456.6,7083
AARTIIND,20190904,1583.3,1590,1551,1569.35,42259
AARVEEDEN,20190904,14,14.9,13.8,13.95,3858
AAVAS,20190904,1481,1526.05,1465.8,1509.7,9010
ABAN,20190904,23.75,24.65,23.25,24.65,69406
ABB,20190904,1331.35,1340,1315.05,1319.6,48990
ABBOTINDIA,20190904,9450,9600,9440,9508.1,14708
ABCAPITAL,20190904,89.85,91.45,88.3,90.4,2341930
ABFRL,20190904,187.4,188.95,185.2,188.1,656953
ABSLNN50ET,20190904,259.7,259.7,255.33,255.33,52
ACC,20190904,1443.95,1449,1423.85,1440.95,901586
ACCELYA,20190904,846.6,867,815.15,827.25,5491
ACE,20190904,55.5,58,55.2,57.45,82373
ADANIENT,20190904,134.6,135.5,130.6,134.95,4313711
ADANIGAS,20190904,139,140.25,135.5,135.95,294187
ADANIGREEN,20190904,44.8,44.8,43.5,43.85,266067
ADANIPORTS,20190904,361.3,365.75,356.65,364.35,1846644
ADANIPOWER,20190904,57.4,57.75,55.7,56.65,8412811
ADANITRANS,20190904,232.65,241,232.65,236.05,51795
ADFFOODS,20190904,246.15,257,246.15,248.85,35749
ADHUNIK,20190904,1.05,1.05,1,1.05,33227
ADHUNIKIND,20190904,87,87,78.05,83.4,29638
ADLABS,20190904,3.4,3.45,3.3,3.3,84867
ADORWELD,20190904,280.15,285.8,280.1,284.65,431
ADROITINFO,20190904,9.1,9.1,9.1,9.1,110
ADSL,20190904,13.1,13.85,12.65,13.4,17284
ADVANIHOTR,20190904,52.5,52.9,51,51.15,6000
ADVENZYMES,20190904,145.2,150,145.2,149.1,32491
AEGISCHEM,20190904,185.6,189.7,185.1,186.8,48046
AFFLE,20190904,833,849.1,828.45,832.9,13675
AGARIND,20190904,126.95,135,125,130.1,4877
AGCNET,20190904,109,113,109,109.95,2507
AGLSL,20190904,46.35,49.95,46.35,48.6,12977
AGRITECH,20190904,43.5,44.95,43,43.35,9203
AGROPHOS,20190904,84.35,88.5,84.35,84.5,247
AHLEAST,20190904,165.95,166,155.05,157.2,226
AHLUCONT,20190904,308.9,308.95,296.2,300.85,1400
AHLWEST,20190904,291,305,285,302.8,404
AIAENG,20190904,1507,1531,1502.45,1521.2,4038
AIONJSW,20190904,14.45,14.45,13.65,13.95,12162
AIRAN,20190904,13.7,15.1,11.5,12.9,223838
AJANTPHARM,20190904,1024.95,1048,1015,1041.5,102192
AJMERA,20190904,119.1,120.3,117.05,117.8,10194
AKSHARCHEM,20190904,192.7,200.95,192.7,194.45,3863
AKSHOPTFBR,20190904,9.2,9.3,8.5,9.1,1090410
AKZOINDIA,20190904,1718.95,1727.45,1702.05,1706.75,1322
ALANKIT,20190904,20,20.3,19.5,19.6,122852
ALBERTDAVD,20190904,330.4,337.85,328.65,330.9,3257
ALBK,20190904,33.5,33.6,33.1,33.35,655029
ALCHEM,20190904,1,1.05,0.95,1,814
ALEMBICLTD,20190904,37.05,38.75,37.05,38.75,45092
ALICON,20190904,376.05,396,372.2,394.15,90
ALKALI,20190904,40.5,41,40,40.3,4302
ALKEM,20190904,1880,1880,1812,1823.45,18193
ALKYLAMINE,20190904,750,781,750,774.05,1566
ALLCARGO,20190904,88.95,89.45,88.05,88.95,42850
ALLSEC,20190904,263,271.5,263,270.25,15230
ALMONDZ,20190904,9.8,10,9.8,10,101
ALOKTEXT,20190904,2.45,2.5,2.45,2.5,2986800
ALPA,20190904,14.5,14.7,14.05,14.2,7762
ALPHAGEO,20190904,202.5,207,198.15,201,7702
ALPSINDUS,20190904,0.5,0.55,0.45,0.45,19328
AMARAJABAT,20190904,620,625.2,610,622.7,329620
AMBER,20190904,822.5,828,811.6,822.2,3225
AMBIKCO,20190904,873.8,874.05,864.85,869.5,2351
AMBUJACEM,20190904,193,193,188.45,190.9,5847593
AMDIND,20190904,16.25,16.55,15.75,16.1,9080
AMJLAND,20190904,16.5,16.65,16.2,16.45,1740
AMRUTANJAN,20190904,298.95,304,296,301.7,7320
ANANTRAJ,20190904,32.7,33.95,32.4,33.6,506871
ANDHRABANK,20190904,19.9,20.2,19.25,19.5,826138
ANDHRACEMT,20190904,2.7,2.7,2.7,2.7,5425
ANDHRSUGAR,20190904,285.15,291,284.55,286.9,6382
ANIKINDS,20190904,8.25,8.25,7.9,7.9,112
ANKITMETAL,20190904,0.4,0.45,0.4,0.45,26079
ANSALAPI,20190904,4,4.2,3.95,4.05,14937
ANSALHSG,20190904,4.25,4.65,4.25,4.45,17047
ANTGRAPHIC,20190904,0.8,0.85,0.8,0.85,57434
ANUP,20190904,393.35,397.6,388.15,391.35,4051
APARINDS,20190904,522.05,535,521.9,531.75,1541
APCL,20190904,138.7,143.4,135.35,138.3,1617
APCOTEXIND,20190904,202.95,203,198.05,198.8,3550
APEX,20190904,200.05,210,196.75,205.7,48020
APLAPOLLO,20190904,1284.2,1300.95,1275.7,1291.9,7375
APLLTD,20190904,495.5,496.95,489,493.35,9582
APOLLO,20190904,73,73.45,70.25,70.7,9604
APOLLOHOSP,20190904,1501.9,1505,1485.05,1496.9,320979
APOLLOTYRE,20190904,169.25,176.9,168.8,175.9,3883974
APOLSINHOT,20190904,855,858,835,847.45,802
APTECHT,20190904,125.5,125.5,121.35,123.15,78376
ARCHIDPLY,20190904,24.9,25.25,22.7,23.75,15887
ARCHIES,20190904,16.9,17,16.7,16.7,10833
ARCOTECH,20190904,1.95,2.1,1.95,2.1,317000
ARIES,20190904,50.6,51.8,49.2,51.2,6699
ARIHANT,20190904,16.95,16.95,14.75,14.9,1201
ARIHANTSUP,20190904,30.25,31.9,30.05,30.65,2184
ARMANFIN,20190904,370,370,350.55,353.55,1474
AROGRANITE,20190904,40.95,42.4,39.5,40.1,6509
ARROWGREEN,20190904,55.4,55.5,54.25,55.5,4849
ARROWTEX,20190904,11,11,10,10.3,3429
ARSHIYA,20190904,19,19.25,17.75,18.85,32583
ARSSINFRA,20190904,21.75,22.05,20.8,22.05,10130
ARVIND,20190904,46.7,47.8,45.5,46.6,5515888
ARVINDFASN,20190904,460,475.8,460,468.8,7529
ARVSMART,20190904,87.05,89,86.4,87.55,4955
ASAHIINDIA,20190904,176.05,180,176.05,179.45,3731
ASAHISONG,20190904,116.15,121,116,120.65,429
ASAL,20190904,30,30.85,29.3,30.8,731
ASHAPURMIN,20190904,25.8,26.05,23.8,25.6,24469
ASHIANA,20190904,107,108.9,106.7,108.85,16293
ASHIMASYN,20190904,7.5,7.5,7,7.05,10091
ASHOKA,20190904,96,96.85,93.55,94.1,82749
ASHOKLEY,20190904,64.65,64.9,61.15,62.6,43789525
ASIANHOTNR,20190904,103,105,98.6,100,493
ASIANPAINT,20190904,1579,1582.6,1527.8,1535.15,2381389
ASIANTILES,20190904,212.55,229.45,212.5,227,150858
ASPINWALL,20190904,136.15,138.45,132.95,137.95,562
ASSAMCO,20190904,0.9,0.9,0.9,0.9,111491
ASTEC,20190904,360.05,382.9,360.05,374.55,2845
ASTERDM,20190904,118,119.75,116.45,116.8,626021
ASTRAL,20190904,1300,1316.95,1281,1304.1,23823
ASTRAMICRO,20190904,75.2,79.2,73,78.35,99430
ASTRAZEN,20190904,1859.95,1872,1812,1865.55,4986
ASTRON,20190904,93,96.3,92.15,95.75,398736
ATFL,20190904,489.55,495.25,483.15,485,2169
ATLANTA,20190904,6.65,6.65,6.4,6.4,7444
ATLASCYCLE,20190904,40.8,41.4,40,40.55,2754
ATNINTER,20190904,0.1,0.2,0.1,0.1,22071
ATUL,20190904,3471,3511.95,3425.55,3445.1,16180
ATULAUTO,20190904,205.9,208.85,204,204.65,8595
AUBANK,20190904,670,677.5,668,673.5,332336
AURIONPRO,20190904,84,85.85,83.1,84.3,5724
AUROPHARMA,20190904,606,606.6,588.05,599.15,1962278
AUSOMENT,20190904,31.5,31.5,30.1,30.5,45
AUTOAXLES,20190904,795,827,781.15,817.3,4138
AUTOIND,20190904,34.9,34.95,32.05,33.25,909
AUTOLITIND,20190904,20.95,20.95,19.45,19.7,156
AVADHSUGAR,20190904,212.9,224.75,209.1,215.9,59046
AVANTIFEED,20190904,312.75,318.85,312.35,317.15,111653
AVTNPL,20190904,20.55,21.5,20.5,21.05,28305
AXISBANK,20190904,644.2,653,638.6,647.3,10786466
AXISCADES,20190904,64.9,64.9,62.25,63.3,158226
AXISGOLD,20190904,3498,3498,3435,3446.05,808
AXISNIFTY,20190904,1116.91,1120.28,1112.75,1120.28,47
AYMSYNTEX,20190904,32.05,33.95,32,32.9,1031
BAGFILMS,20190904,2.45,2.45,2.2,2.2,1316316
BAJAJ-AUTO,20190904,2774.4,2788.45,2725,2735.7,340167
BAJAJCON,20190904,252.6,254.35,250.05,251,41141
BAJAJELEC,20190904,374,382,369.25,377.5,99743
BAJAJFINSV,20190904,7030,7077,6950,7023.1,303358
BAJAJHIND,20190904,5.75,6.45,5.75,6.35,6851445
BAJAJHLDNG,20190904,3265,3312.3,3221,3304.5,6835
BAJFINANCE,20190904,3267,3274.35,3208,3250.25,1879349
BALAJITELE,20190904,55,55.25,52.6,53.75,28715
BALAMINES,20190904,242.45,249.45,242.45,247.3,7866
BALAXI,20190904,95.95,95.95,86.95,93,560
BALKRISHNA,20190904,18.4,18.45,17.25,17.7,5093
BALKRISIND,20190904,704.5,728.95,682,720.5,2117070
BALLARPUR,20190904,0.65,0.7,0.65,0.65,706268
BALMLAWRIE,20190904,175.7,176,171.7,171.95,156725
BALPHARMA,20190904,39.55,39.75,37.85,38.7,3600
BALRAMCHIN,20190904,131.8,133.8,131,132.7,1147871
BANARBEADS,20190904,40.8,40.8,40,40,782
BANARISUG,20190904,1155.85,1155.9,1110,1111.15,102
BANCOINDIA,20190904,94.05,95.5,94,94.35,9597
BANDHANBNK,20190904,457.55,460,440.05,452.15,331206
BANG,20190904,31.5,32,30,31.5,7624
BANKBARODA,20190904,91.4,93.7,91,93.3,29081927
BANKBEES,20190904,2735.05,2784.15,2725,2777.35,18771
BANKINDIA,20190904,63.05,64.5,62.1,63.85,7188225
BANSWRAS,20190904,65.4,68,63.5,64.25,8472
BARTRONICS,20190904,2.45,2.65,2.45,2.45,6679
BASF,20190904,1005,1027.95,1004.6,1020.3,3370
BASML,20190904,110,120,110,119.95,121
BATAINDIA,20190904,1538.75,1547.85,1525.85,1541,496458
BAYERCROP,20190904,3080.1,3150,3080,3122.5,1425
BBL,20190904,874.65,875,855.05,860.6,1994
BBTC,20190904,879.75,912,876,904.65,303186
BCG,20190904,3.3,3.4,3.2,3.2,285849
BCP,20190904,10,10,9.8,9.85,1293108
BDL,20190904,273,278,270.15,272.8,17000
BEARDSELL,20190904,11.4,13,10.75,12,304
BEDMUTHA,20190904,12,12.15,11.55,11.9,6861
BEL,20190904,100.9,107.2,100.9,106.5,17273340
BEML,20190904,765.95,807,765.15,795.9,1192746
BEPL,20190904,53.75,53.75,51.2,52.1,166564
BERGEPAINT,20190904,361.1,364.15,356.5,359.85,625668
BFINVEST,20190904,260.25,263.4,258,259.7,16478
BFUTILITIE,20190904,158,159,153.15,155.75,230951
BGLOBAL,20190904,1.05,1.05,1,1.05,3871
BGRENERGY,20190904,33.4,37.85,32.25,33.1,359777
BHAGERIA,20190904,105.95,105.95,100,101.15,5207
BHAGYANGR,20190904,19,19.85,18.1,18.75,1463
BHAGYAPROP,20190904,21,21,21,21,157
BHANDARI,20190904,1.35,1.4,1.15,1.2,742196
BHARATFORG,20190904,376,384.15,376,382.25,1185083
BHARATGEAR,20190904,63.75,64.5,60.95,62.25,9982
BHARATRAS,20190904,4811,4900,4752.1,4767.55,392
BHARATWIRE,20190904,29.3,30,28.95,29,4274
BHARTIARTL,20190904,336,347.35,335.1,345.7,5144579
BHEL,20190904,49.5,50.25,48.55,50.1,14355020
BIGBLOC,20190904,22.35,24.4,21.2,23.65,370
BIL,20190904,212,212,212,212,3
BILENERGY,20190904,1.35,1.35,1.35,1.35,18851
BINANIIND,20190904,11.45,12,10.9,11.05,8893
BINDALAGRO,20190904,8.7,8.7,8.05,8.2,23719
BIOCON,20190904,226.9,232,223.05,231.3,3538906
BIOFILCHEM,20190904,4.75,4.95,4.55,4.95,37
BIRLACABLE,20190904,42.55,43.8,42.2,42.8,30312
BIRLACORPN,20190904,539.65,545.55,528.3,533.15,17331
BIRLAMONEY,20190904,31.8,32.8,30.65,31.85,38657
BKMINDST,20190904,1.3,1.3,1.3,1.3,610
BLBLIMITED,20190904,3.35,3.6,3.35,3.6,3136
BLISSGVS,20190904,105.4,107,103.1,105.7,154227
BLKASHYAP,20190904,9.5,10.1,9.5,10,152568
BLS,20190904,80.6,80.6,79.95,80.3,5597
BLUEBLENDS,20190904,1.5,1.5,1.5,1.5,2
BLUECOAST,20190904,3.15,3.15,2.9,3.15,132
BLUEDART,20190904,2250,2250,2156,2175,1091
BLUESTARCO,20190904,710,713.9,698.65,707.1,264337
BODALCHEM,20190904,70.6,70.6,68.1,68.85,41634
BOMDYEING,20190904,82.9,85.9,82.55,83.85,1835969
BOROSIL,20190904,131.2,134.75,130.1,131,11474
BOSCHLTD,20190904,13974,13974,13350,13394.55,20711
BPCL,20190904,353.5,366.4,349,363.55,7292284
BPL,20190904,15.7,15.9,15.1,15.6,42920
BRFL,20190904,5.1,5.1,4.85,5.05,8717
BRIGADE,20190904,197,200,195.1,197,225489
BRITANNIA,20190904,2710,2747.55,2626,2635.45,752108
BRNL,20190904,68.05,69.9,67.05,68.3,993
BROOKS,20190904,33.5,33.5,32.6,33.1,5406
BSE,20190904,534.25,538.95,521.2,525.05,54097
BSELINFRA,20190904,1.05,1.2,1,1.2,128893
BSL,20190904,24.25,26.85,23.6,24.05,3775
BSLGOLDETF,20190904,3601,3709.8,3601,3687.1,230
BSLNIFTY,20190904,118,118.03,117.27,117.53,255
BSOFT,20190904,65.7,65.8,62.5,64.45,1441852
BURNPUR,20190904,1.5,1.5,1.45,1.45,11211
BUTTERFLY,20190904,144.8,144.8,141.1,142.4,8566
BVCL,20190904,14.35,14.35,14.35,14.35,12
BYKE,20190904,16.6,17.4,16.55,17.25,12064
CADILAHC,20190904,229.2,231.15,223.2,230.25,1614066
CALSOFT,20190904,11.8,11.8,11.8,11.8,2856
CAMLINFINE,20190904,54.85,55.4,52.7,52.9,49194
CANBK,20190904,194,198.9,190.6,192.65,16858726
CANFINHOME,20190904,409,410.9,400,401.6,247647
CANTABIL,20190904,214.55,219.8,213.2,213.8,10124
CAPACITE,20190904,201.9,202.85,196.4,201.45,38451
CAPLIPOINT,20190904,424.05,429.9,416.1,418.5,10042
CAPTRUST,20190904,87.8,87.8,84.8,85,206
CARBORUNIV,20190904,276,284,276,281.1,113995
CAREERP,20190904,73,73.95,72.1,72.95,4129
CARERATING,20190904,537,547,530,541.15,21315
CASTEXTECH,20190904,0.55,0.55,0.5,0.55,220631
CASTROLIND,20190904,120.85,121.2,119.1,120.2,746296
CCHHL,20190904,3.8,3.9,3.65,3.65,20248
CCL,20190904,233,238.5,232.5,233.45,16896
CDSL,20190904,192.5,194.85,189,191.95,123564
CEATLTD,20190904,902,905,888.35,894.5,63304
CEBBCO,20190904,13.8,13.9,13.25,13.45,11819
CELEBRITY,20190904,7.45,7.45,7,7.15,6770
CELESTIAL,20190904,2.9,3.15,2.9,3.1,16654
CENTENKA,20190904,178.5,183,167.5,170.1,67837
CENTEXT,20190904,2.8,2.95,2.7,2.75,26015
CENTRALBK,20190904,18.9,19.35,18.5,18.95,681921
CENTRUM,20190904,25.1,25.35,24.15,25.1,101924
CENTUM,20190904,367,369.95,362.45,368.7,215
CENTURYPLY,20190904,133.4,135.5,132.5,135.05,31293
CENTURYTEX,20190904,827,845.4,808.75,840.95,928386
CERA,20190904,2385,2422.95,2375.2,2400.85,2322
CEREBRAINT,20190904,24.6,25.4,24.05,24.2,33728
CESC,20190904,763.1,769.7,751.4,754.1,279879
CESCVENT,20190904,313.15,324.6,300.5,317.35,84183
CGCL,20190904,172.55,173.8,166.1,167.9,347774
CGPOWER,20190904,11.55,11.55,11.55,11.55,186531
CHALET,20190904,286.05,289.65,285,287.8,2953
CHAMBLFERT,20190904,153,159.8,152.3,157.8,274687
CHEMFAB,20190904,162.95,162.95,156.95,157.5,4620
CHENNPETRO,20190904,188,188.35,185,186.1,32316
CHOLAFIN,20190904,267.95,270.75,263.25,269.75,673278
CHOLAHLDNG,20190904,438,459.5,434.1,439.7,415115
CHROMATIC,20190904,0.6,0.6,0.5,0.6,10001
CIGNITITEC,20190904,305,310,282.35,303.15,60860
CIMMCO,20190904,19.2,19.2,18.2,18.55,37575
CINELINE,20190904,36.5,36.7,35.55,36.05,7557
CINEVISTA,20190904,5.8,5.85,5.8,5.85,600
CIPLA,20190904,471.1,475,467.05,471.4,2339657
CKFSL,20190904,0.85,0.85,0.85,0.85,18978
CLEDUCATE,20190904,80.9,83.95,77.1,82.45,1506
CLNINDIA,20190904,296.65,300,295.5,298.8,3127
CMICABLES,20190904,56.3,57.9,55.3,56.7,6771
CNOVAPETRO,20190904,9.7,10.3,8.45,8.45,577
COALINDIA,20190904,181.05,183.4,179.1,182.15,6030798
COCHINSHIP,20190904,340.55,342.45,336.6,338.55,19607
COFFEEDAY,20190904,67.6,67.6,67.6,67.6,62505
COLPAL,20190904,1245,1251.7,1224.8,1245.25,239288
COMPINFO,20190904,8.8,9,8.55,8.75,98440
COMPUSOFT,20190904,8.8,8.8,8.3,8.45,4345
CONCOR,20190904,493.1,505.45,492,502.9,592028
CONFIPET,20190904,23.7,23.9,20.3,23.45,156491
CONSOFINVT,20190904,36,36.5,34.5,36.45,9661
CONTROLPR,20190904,238.55,248,237,247.1,3399
CORALFINAC,20190904,10.95,11.35,10.4,10.95,14399
CORDSCABLE,20190904,36.5,37.7,35.75,36.65,12512
COROMANDEL,20190904,377.6,382,376.3,380,156795
CORPBANK,20190904,18.45,18.45,17.4,17.55,291933
COSMOFILMS,20190904,212.35,214.9,207.3,209.9,18516
COUNCODOS,20190904,1.4,1.4,1.4,1.4,2949
COX&KINGS,20190904,4.05,4.05,4.05,4.05,146968
CPSEETF,20190904,21.8,22.17,21.69,22.13,8093785
CREATIVE,20190904,75.05,75.05,74,74,70
CREDITACC,20190904,554.9,570,554.9,567.9,37037
CREST,20190904,85,87,79,80.9,3261
CRISIL,20190904,1295,1301.2,1255,1289.7,14532
CRMFGETF,20190904,3438,3758,3438,3748.1,5
CROMPTON,20190904,231.35,232,227.1,228.1,512219
CTE,20190904,28.7,29.1,27,28.75,3014
CUB,20190904,195,195,191.7,192.6,329050
CUBEXTUB,20190904,9,9.8,8.9,9.25,13121
CUMMINSIND,20190904,558.9,567,555.65,563.8,411708
CUPID,20190904,128.65,130.1,127.25,129.05,17228
CYBERTECH,20190904,44.7,46.35,44.7,45.9,8730
CYIENT,20190904,424.95,431.8,419.6,429.8,98856
DAAWAT,20190904,22.4,22.65,21.5,22.25,309912
DABUR,20190904,443.55,446.8,433.95,442.2,2053458
DALBHARAT,20190904,897.15,904.9,885.1,896,49458
DALMIASUG,20190904,76.15,77.15,74.4,76.65,50160
DAMODARIND,20190904,31.3,31.3,29.1,29.1,4237
DATAMATICS,20190904,71.5,83.95,69.5,73.3,71729
DBCORP,20190904,131,143.6,131,133.2,27284
DBL,20190904,361.8,362.35,347.45,351.8,120509
DBREALTY,20190904,6.1,6.3,5.95,6.3,514651
DBSTOCKBRO,20190904,8.6,8.6,8.6,8.6,42
DCAL,20190904,170.45,174,168.7,171.25,32934
DCBBANK,20190904,203.5,205.5,198,200.8,263222
DCM,20190904,21,21,19.45,20.6,26890
DCMNVL,20190904,28.3,29.9,27.55,29.55,4912
DCMSHRIRAM,20190904,375.05,379.95,367,368.6,80489
DCW,20190904,15.75,15.9,15.5,15.7,40362
DECCANCE,20190904,365.05,365.05,352.6,357.35,1628
DEEPAKFERT,20190904,77.95,80.4,77.6,79.7,58306
DEEPAKNTR,20190904,272.6,273.6,269,271.65,172330
DEEPIND,20190904,105.2,105.2,94,96.5,24311
DELTACORP,20190904,169.8,175,165.25,172.9,626173
DELTAMAGNT,20190904,39.6,39.6,39.6,39.6,12
DEN,20190904,89.95,95,88,88.75,132152
DENORA,20190904,197.05,200,195,195.05,486
DFMFOODS,20190904,261.4,266.75,260,263.85,6046
DGCONTENT,20190904,5.8,6.05,5.6,6.05,2579
DHAMPURSUG,20190904,147.45,148.9,145.5,146.9,317984
DHANBANK,20190904,13.5,13.7,13.35,13.65,118281
DHANUKA,20190904,310.95,317.8,305.35,310.9,18106
DHARSUGAR,20190904,11.35,11.6,11.35,11.6,83434
DHFL,20190904,48,48.4,46.45,47.2,10159015
DHUNINV,20190904,212,216.35,204,207,1171
DIAMONDYD,20190904,770.05,800,753.5,770.8,1494
DICIND,20190904,301.05,305.95,300,301.75,200
DIGISPICE,20190904,7,7,6.65,6.65,1377
DIGJAMLTD,20190904,1.2,1.25,1.2,1.2,15059
DISHTV,20190904,20.8,21,19.8,20.8,25588206
DIVISLAB,20190904,1648,1671,1592.05,1663.45,817587
DIXON,20190904,2675,2700,2580,2605.25,5590
DLF,20190904,163.3,166.25,157.45,163.95,13175472
DLINKINDIA,20190904,86.6,87.6,85.6,86.65,7664
DMART,20190904,1508,1530,1505.1,1524.85,272377
DNAMEDIA,20190904,0.45,0.45,0.4,0.45,6834
DOLAT,20190904,35.15,40,35.1,38,33492
DOLLAR,20190904,204.9,207.9,194,196.6,21670
DOLPHINOFF,20190904,13.6,14.4,13.4,13.65,3037
DONEAR,20190904,29.45,30.9,28.45,30.05,11475
DPSCLTD,20190904,13.5,13.9,13.45,13.45,6475
DQE,20190904,3.05,3.05,2.85,2.9,1775
DREDGECORP,20190904,316.3,322.85,315.25,317.4,113435
DRREDDY,20190904,2539.9,2611.55,2532.9,2602.7,819257
DSSL,20190904,26.75,26.75,24.35,24.95,6922
DTIL,20190904,158.15,164.55,158.15,162.5,1196
DUCON,20190904,4.65,4.85,4.6,4.8,18255
DVL,20190904,68.9,69,67.3,68.8,3785
DWARKESH,20190904,21.8,22.95,21.65,22.35,328704
DYNAMATECH,20190904,1108.15,1119.95,1082.5,1095.5,880
DYNPRO,20190904,113.05,124.85,113.05,118.9,3792
EASTSILK,20190904,0.8,0.8,0.7,0.8,853
EASUNREYRL,20190904,3.95,4.05,3.85,3.95,4649
EBANK,20190904,3080,3080,3080,3080,1
ECLERX,20190904,456.65,490,456.65,478.75,32895
EDELWEISS,20190904,108.2,108.8,103,105.45,1711143
EICHERMOT,20190904,15805,15932.85,15530,15642.4,184477
EIDPARRY,20190904,151.3,153.55,147.5,148.9,184749
EIHAHOTELS,20190904,288.25,302.95,288.25,292.8,760
EIHOTEL,20190904,158,159.4,156.2,157.6,46099
EIMCOELECO,20190904,274.1,288,274.1,285,285
EKC,20190904,18.5,19.1,18.2,19,70839
ELAND,20190904,4.8,4.8,4.4,4.5,7387
ELECON,20190904,30.15,30.7,29.85,30.3,11075
ELECTCAST,20190904,14.3,14.75,14.3,14.5,26178
ELECTHERM,20190904,149.5,152.85,142.5,142.6,9054
ELGIEQUIP,20190904,242.05,246.1,242,245.2,18350
ELGIRUBCO,20190904,15.6,16.45,15.3,16.3,1257
EMAMILTD,20190904,303,304.9,297.5,299,285780
EMAMIPAP,20190904,70.45,70.5,67.25,69.9,539
EMAMIREAL,20190904,40,41.1,39.5,40.7,2247
EMCO,20190904,1.15,1.15,1.15,1.15,2289
EMKAY,20190904,55.9,58,53,53.5,6472
EMMBI,20190904,121.85,123.65,117,122.85,21276
ENDURANCE,20190904,900,920,866.6,910.2,50899
ENERGYDEV,20190904,5.55,5.7,5.5,5.5,4444
ENGINERSIN,20190904,102.95,106.4,102,105.75,3839167
ENIL,20190904,354.05,359,353,354,218
EON,20190904,12.85,13.05,12.2,12.9,8579
EQ30,20190904,312,318,312,318,2
EQUITAS,20190904,107.8,109.7,106.5,109.4,1605093
ERIS,20190904,395,395,380.4,389.95,89593
EROSMEDIA,20190904,13.5,13.85,13.3,13.85,201689
ESABINDIA,20190904,1013.95,1013.95,983.6,996.25,505
ESCORTS,20190904,494.6,494.6,450.5,458.55,6643879
ESSARSHPNG,20190904,7,7.7,6.7,7.7,51911
ESSELPACK,20190904,110.8,110.8,104.65,104.95,66857
ESTER,20190904,31.9,32.5,31.55,31.95,25837
EUROCERA,20190904,0.55,0.55,0.5,0.55,10002
EUROMULTI,20190904,0.55,0.55,0.55,0.55,100
EVEREADY,20190904,77.55,78.6,75.75,76.05,37539
EVERESTIND,20190904,294.3,294.3,286,289.85,27546
EXCEL,20190904,1.25,1.25,1.2,1.25,22466
EXCELINDUS,20190904,849.95,851,817,825,6515
EXIDEIND,20190904,176.2,176.75,171.15,173.1,1140414
EXPLEOSOL,20190904,241.25,242.9,235.95,240.4,1469
FACT,20190904,33.6,34.25,33.25,34,46914
FAIRCHEM,20190904,473.3,484.2,473.25,481.05,1823
FCL,20190904,23.4,24.85,23.15,23.65,83000
FCONSUMER,20190904,27,27.25,26.15,26.45,433501
FCSSOFT,20190904,0.2,0.3,0.2,0.25,242112
FDC,20190904,159.2,163.8,159.2,162.9,11126
FEDERALBNK,20190904,80.9,82.45,80,81.95,8433799
FEL,20190904,24.15,24.15,23.35,23.7,92116
FELDVR,20190904,24.75,25.35,23.7,24.45,2763
FIEMIND,20190904,376.9,376.9,367.5,371.75,4481
FILATEX,20190904,35.6,38.15,35.55,37.95,121082
FINCABLES,20190904,360.55,372,360.55,364.7,16123
FINEORG,20190904,1411.65,1426.25,1410,1412.7,501
FINPIPE,20190904,500.05,503.6,500,501.55,15375
FLEXITUFF,20190904,12,12.7,12,12.1,363
FLFL,20190904,416,422.15,413,416.8,6336
FMGOETZE,20190904,530.9,538,517.45,522.4,1577
FMNL,20190904,29,29.25,28.4,29.25,6374
FORCEMOT,20190904,1177.75,1208,1176,1186.05,11200
FORTIS,20190904,123.3,125.5,122.65,124.7,195388
FOSECOIND,20190904,1185.4,1205,1180.1,1204.65,215
FRETAIL,20190904,398.1,410,393.55,409.45,444708
FSC,20190904,552.95,559.3,543.05,551.35,12055
FSL,20190904,47.7,48.85,47.7,48.45,660706
GABRIEL,20190904,102.15,104.9,101.05,104.25,31136
GAEL,20190904,135.5,149.95,135.5,144.4,12441
GAIL,20190904,127,129.65,125.05,127.3,8230717
GAL,20190904,2.65,2.95,2.6,2.75,17522
GALAXYSURF,20190904,1305,1305,1261.5,1275.3,1949
GALLANTT,20190904,32.45,32.5,29.7,30.7,22841
GALLISPAT,20190904,21.95,22.25,20.5,22.25,13303
GAMMNINFRA,20190904,0.3,0.3,0.25,0.25,303029
GANDHITUBE,20190904,286.4,300,286.4,299.85,222
GANECOS,20190904,244.95,245.95,241,245,3354
GANESHHOUC,20190904,34,35,33.5,33.95,17623
GANGESSECU,20190904,38,40.95,37.1,40,1545
GARDENSILK,20190904,9.4,9.7,9.1,9.55,2437
GARFIBRES,20190904,1027.6,1068.5,1027.6,1063.5,1454
GATI,20190904,41.35,41.35,39,39.6,178743
GAYAHWS,20190904,0.5,0.5,0.4,0.45,62791
GAYAPROJ,20190904,105.05,113,101.5,111.45,601924
GDL,20190904,99.9,103.5,99,100.7,83920
GEECEE,20190904,79.85,80,78.35,79,1913
GENESYS,20190904,81,81,76.5,77.25,17587
GENUSPAPER,20190904,4.45,4.65,4.35,4.5,23508
GENUSPOWER,20190904,21,21.55,20.1,21.4,85266
GEOJITFSL,20190904,25.95,25.95,25,25.15,55989
GEPIL,20190904,784.6,793.3,771.5,774.75,5269
GESHIP,20190904,238.75,247.5,237.35,242.65,37719
GET&D,20190904,150,156.95,147.05,153.15,23418
GFLLIMITED,20190904,49.45,49.45,49.45,49.45,32930
GHCL,20190904,190.95,197,188.55,195.3,65062
GICHSGFIN,20190904,165.2,172.5,165.2,169.2,38882
GICRE,20190904,174.55,175.95,169,170.9,48004
GILLANDERS,20190904,31.6,31.6,31.6,31.6,50
GILLETTE,20190904,7394,7448,7161.1,7228.25,8556
GINNIFILA,20190904,8.2,8.2,7.7,7.95,24356
GIPCL,20190904,67.2,68,66.3,67.65,29608
GKWLIMITED,20190904,681,729.95,681,707.5,10
GLAXO,20190904,1240,1262,1232.45,1251.3,41381
GLENMARK,20190904,392.3,392.3,372.4,382.65,1296542
GLOBALVECT,20190904,62.65,62.7,58.2,62.55,2673
GLOBOFFS,20190904,5.9,6.7,5.85,6.15,14492
GLOBUSSPR,20190904,107.05,110.8,106.3,108.85,38162
GMBREW,20190904,350.7,355,346.55,349.1,4368
GMDCLTD,20190904,63.65,64.1,62.95,63.2,53045
GMMPFAUDLR,20190904,1401,1428.95,1401,1410.65,1108
GMRINFRA,20190904,14.8,14.85,14.55,14.7,8238147
GNA,20190904,232.2,239,230.05,231.9,16531
GNFC,20190904,174.9,175.85,173.45,175.05,131615
GOACARBON,20190904,213,219,210,215.3,35334
GOCLCORP,20190904,288.95,288.95,262.65,280.25,4144
GODFRYPHLP,20190904,1005.75,1022,975,990.5,74612
GODREJAGRO,20190904,442.05,454.25,442.05,450.2,16693
GODREJCP,20190904,604,604.95,575,582.9,2037306
GODREJIND,20190904,402,411,396.05,400,187435
GODREJPROP,20190904,905,905,882,892.65,256913
GOKEX,20190904,79.7,81.5,77.95,79.9,46743
GOKUL,20190904,12.9,12.9,11.75,12.5,4239
GOKULAGRO,20190904,11.7,12.15,11.2,11.8,327864
GOLDBEES,20190904,3500,3500,3451,3457.65,54141
GOLDENTOBC,20190904,29.5,29.75,28.05,29.7,392
GOLDIAM,20190904,96.8,101.95,96.15,100.5,28468
GOLDSHARE,20190904,3518,3538,3505.05,3515.9,1317
GOLDTECH,20190904,10.25,10.75,10.25,10.45,3151
GOODLUCK,20190904,56,57.2,54.1,54.45,3262
GPIL,20190904,130,138.8,128.05,129.55,142095
GPPL,20190904,78.15,79.85,78.15,79.35,20423
GPTINFRA,20190904,37.95,37.95,34.05,34.55,4582
GRANULES,20190904,90.1,93.2,90,91.65,418627
GRAPHITE,20190904,266.95,269.2,263.05,266.95,517575
GRASIM,20190904,698,701.9,688.5,694.05,1517327
GRAVITA,20190904,39.55,40,37.8,38.15,48552
GREAVESCOT,20190904,122.5,122.5,119.3,121.45,122821
GREENLAM,20190904,742.1,751,742.05,742.05,24
GREENPLY,20190904,140,140,134.2,137,47552
GREENPOWER,20190904,2.4,2.5,2.4,2.5,15922
GRINDWELL,20190904,549.05,559.65,546.85,554.25,7667
GROBTEA,20190904,275,280,258.5,278.55,110
GRPLTD,20190904,934.95,934.95,870.05,890,52
GRSE,20190904,131.55,136.75,131.15,135.8,107531
GRUH,20190904,253.15,256.8,249,253.75,641630
GSCLCEMENT,20190904,17.1,17.5,17.1,17.3,1289
GSFC,20190904,73.95,74.95,72.2,74.55,169724
GSKCONS,20190904,8002,8022.9,7860.1,7948.75,41479
GSPL,20190904,214.95,217.95,211.05,216.4,562928
GSS,20190904,32.25,33.85,32.25,33.85,17756
GTL,20190904,2.15,2.4,2.15,2.35,16674
GTLINFRA,20190904,0.5,0.55,0.45,0.5,1563094
GTNIND,20190904,6,6,5.75,6,91
GTPL,20190904,72.95,74,71.1,71.7,10059
GUFICBIO,20190904,61.75,65.95,61.75,64.8,34660
GUJALKALI,20190904,401,427.4,398.05,421,189709
GUJAPOLLO,20190904,118.15,145,118.1,128.85,63310
GUJGASLTD,20190904,172.95,173.4,165,166.7,261016
GULFOILLUB,20190904,835,875,835,865.15,8603
GULFPETRO,20190904,33.6,33.6,31.8,32.1,19924
GULPOLY,20190904,49.95,49.95,46.7,48.75,17941
GVKPIL,20190904,4.2,4.55,4.15,4.45,910596
HAL,20190904,639,655,634.35,649.1,4231
HARITASEAT,20190904,414.6,424.85,401,415.75,2659
HARRMALAYA,20190904,49.1,51.45,48.45,49.7,10734
HATHWAY,20190904,32.25,32.5,30.6,31.7,1361300
HATSUN,20190904,590,602,589,596.05,3673
HAVELLS,20190904,654,658.55,627.7,636,1741506
HAVISHA,20190904,0.6,0.6,0.6,0.6,1
HBLPOWER,20190904,15.05,17.4,14.9,15.65,130539
HBSL,20190904,6.95,6.95,6.95,6.95,81
HCC,20190904,7.95,8.05,7.85,8,571930
HCG,20190904,104.55,106.25,97,97.9,777070
HCL-INSYS,20190904,7.7,8.1,7.55,7.85,623187
HCLTECH,20190904,1112.35,1128.5,1103.9,1125.65,1212845
HDFC,20190904,2091.65,2113.1,2072.7,2100.1,3621927
HDFCAMC,20190904,2640,2643,2560.1,2573.95,734568
HDFCBANK,20190904,2207,2274,2199,2247.75,3765176
HDFCLIFE,20190904,539,542.8,528.6,535.65,2330167
HDFCMFGETF,20190904,3555.05,3589.9,3540,3545.1,7871
HDFCNIFETF,20190904,1137,1140.27,1130.69,1140.27,494
HDFCSENETF,20190904,3914,3960,3848.45,3886.26,225
HDIL,20190904,6.1,6.3,6,6.25,4949643
HEG,20190904,955.6,985,947.1,973.65,177494
HEIDELBERG,20190904,186.85,200.9,186.15,196.55,335638
HERCULES,20190904,77.9,78.8,77,77.65,2858
HERITGFOOD,20190904,341.4,362,341.4,360.75,10595
HEROMOTOCO,20190904,2562.1,2589.25,2530.25,2566.1,532877
HESTERBIO,20190904,1628.05,1642.5,1589.95,1611.7,1137
HEXATRADEX,20190904,10.25,10.8,9.8,9.8,9988
HEXAWARE,20190904,388.8,388.8,374.2,379.65,803825
HFCL,20190904,18.55,18.6,18.4,18.45,760549
HGINFRA,20190904,191.1,193.1,186.1,189.2,15742
HGS,20190904,557.1,574.4,552.95,567.4,1633
HIGHGROUND,20190904,1.3,1.3,1.3,1.3,1065622
HIKAL,20190904,143.85,144.5,141.3,142.75,48726
HIL,20190904,1141,1141,1106,1109.75,3950
HILTON,20190904,9.85,10.4,9.85,10,1537
HIMATSEIDE,20190904,129.4,132.95,129.25,130.3,29976
HINDALCO,20190904,179,182.2,176.6,181.65,5129501
HINDCOMPOS,20190904,174.65,178.3,168,170.3,2051
HINDCOPPER,20190904,30.95,31.7,30.5,31.45,298368
HINDMOTORS,20190904,5.1,5.65,5.1,5.55,78008
HINDNATGLS,20190904,22,24,21.85,22,1065
HINDOILEXP,20190904,94.4,94.6,91.55,93.4,81550
HINDPETRO,20190904,255.5,258.45,249.15,257.2,4535217
HINDSYNTEX,20190904,3.15,3.15,3.15,3.15,100
HINDUJAVEN,20190904,361.55,370.85,355.5,358.75,15286
HINDUNILVR,20190904,1847,1859.05,1817.3,1846.6,1147464
HINDZINC,20190904,212.95,215.85,210.6,214.8,473680
HIRECT,20190904,119.85,127,118.25,120.55,2030
HISARMETAL,20190904,42.4,42.5,42.4,42.5,209
HITECH,20190904,178,179.9,166.1,167.45,28109
HITECHCORP,20190904,75.9,77.85,73.85,74.65,733
HITECHGEAR,20190904,169.9,171.95,161.9,164.95,992
HMVL,20190904,72.05,74.4,72.05,73.3,1121
HNDFDS,20190904,458.55,515,458.55,508.6,94823
HNGSNGBEES,20190904,3034.99,3100,2985.02,3099.08,56
HONAUT,20190904,24667,24695,24405.15,24591.6,389
HONDAPOWER,20190904,933.8,947.9,930,939.1,1389
HOTELEELA,20190904,6.75,6.95,6.6,6.8,65476
HOVS,20190904,73.45,73.5,69.15,71.5,611
HPL,20190904,39.45,39.5,38.3,39.25,9233
HSCL,20190904,81.6,81.6,76.1,76.4,238670
HSIL,20190904,48.05,50.1,46.5,47,131006
HTMEDIA,20190904,22.6,22.7,22.05,22.45,30330
HUBTOWN,20190904,15.95,16.3,15.15,15.25,16273
HUDCO,20190904,34.8,35.6,34.1,35.05,793014
IBMFNIFTY,20190904,105.12,107.42,104.35,104.35,613
IBREALEST,20190904,65.4,67.5,64.5,65.9,2402606
IBULHSGFIN,20190904,447,466,442.85,458.3,17362058
IBULISL,20190904,77.7,83.45,77.5,83,66860
IBVENTURES,20190904,174,175,166.75,168.85,690084
ICICI500,20190904,137,147.99,130.1,142.5,17992
ICICIB22,20190904,32.06,32.85,32.06,32.63,136384
ICICIBANK,20190904,391,399.65,389.9,397.5,18614965
ICICIBANKN,20190904,267.97,273.4,267.97,270.88,987
ICICIBANKP,20190904,150,152.01,149.81,151.21,575
ICICIGI,20190904,1165,1165,1125.65,1145.45,849780
ICICIGOLD,20190904,35.4,36.45,35.25,35.6,43851
ICICILIQ,20190904,1000,1000,999.99,1000,20411
ICICILOVOL,20190904,95.85,95.85,85.51,86.25,891
ICICIMCAP,20190904,58,58.38,57.65,58.36,16220
ICICINF100,20190904,117,117.52,116.29,117.52,396
ICICINIFTY,20190904,122,122,112.86,114.07,61751
ICICINV20,20190904,57.8,57.8,53.44,53.8,6392
ICICINXT50,20190904,26.99,26.99,25.7,26,18831
ICICIPRULI,20190904,423.3,433,417.4,427.4,2286990
ICICISENSX,20190904,393,393,388,390.97,265
ICIL,20190904,41.45,42.8,40.1,42.15,51670
ICRA,20190904,2755.05,2860,2755.05,2825.25,466
IDBI,20190904,28.8,28.8,26.9,27.05,15774305
IDBIGOLD,20190904,3611.05,3628.95,3590.05,3597.65,293
IDEA,20190904,5.15,5.2,4.9,5,53057113
IDFC,20190904,35.1,35.75,33.85,34.85,1443554
IDFCFIRSTB,20190904,42.75,43.05,42.15,42.7,13115703
IDFNIFTYET,20190904,116,120.99,110.9,110.9,931
IEX,20190904,134.85,134.85,130.45,134.6,17825
IFBAGRO,20190904,305.2,355,303.05,342.55,20195
IFBIND,20190904,647.25,716.35,647,703.95,17395
IFCI,20190904,7,7.15,6.95,7,697575
IFGLEXPOR,20190904,137.45,140.95,127.95,134.35,2076
IGARASHI,20190904,194.95,194.95,187.1,188.35,12231
IGL,20190904,330.25,333,320.45,327.05,1568493
IGPL,20190904,138,139.95,133,135.55,10879
IIFL,20190904,115.15,123.45,115.15,121.3,229047
IITL,20190904,60.05,64,60,60.8,991
IMFA,20190904,150.5,158,150.5,156.2,5560
IMPAL,20190904,806,815,806,807.3,15
IMPEXFERRO,20190904,0.3,0.3,0.3,0.3,1406
INDBANK,20190904,7.1,7.25,6.95,7.05,9688
INDHOTEL,20190904,134,135.05,132.25,133,125165
INDIACEM,20190904,72.5,73.6,71.4,73.15,949736
INDIAGLYCO,20190904,194,197.45,190.1,192.45,72166
INDIAMART,20190904,1213.9,1250,1193.1,1220.35,57802
INDIANB,20190904,177,179.5,164.6,166.6,3423238
INDIANCARD,20190904,111.2,119.45,108.5,119.45,4634
INDIANHUME,20190904,243,247.4,241.85,243.5,9450
INDIGO,20190904,1634,1652.9,1597.95,1641.2,1819304
INDLMETER,20190904,18.7,18.7,17.75,18.05,1384
INDNIPPON,20190904,323.65,325,315.2,318.8,1139
INDOCO,20190904,159.85,160.4,155.1,157.4,30598
INDORAMA,20190904,26.85,32.55,26.05,30.95,241855
INDOSTAR,20190904,275.05,281.85,274.8,278.5,9149
INDOTECH,20190904,79.1,79.1,76.75,77.5,365
INDOTHAI,20190904,20,21.2,19.15,20.75,1973
INDOWIND,20190904,3,3.4,3,3.1,13613
INDRAMEDCO,20190904,36.35,36.85,36.3,36.75,11712
INDSWFTLAB,20190904,38.05,38.85,37.5,38.3,342930
INDSWFTLTD,20190904,3.75,4,3.55,3.7,21046
INDTERRAIN,20190904,77.95,84.7,76,81.7,6987
INDUSINDBK,20190904,1339,1343.95,1296.55,1317.6,6069299
INEOSSTYRO,20190904,601,615,601,604.35,3597
INFIBEAM,20190904,39.5,39.9,39.1,39.3,2923462
INFOBEAN,20190904,61,61.25,60.15,60.9,911
INFRABEES,20190904,304.55,307.46,303.8,307.16,594
INFRATEL,20190904,249.45,252.45,246.25,248.05,1825938
INFY,20190904,810.75,822.45,810.25,821.3,6199015
INGERRAND,20190904,594.65,596.9,591.5,592.55,3417
INOXLEISUR,20190904,268.1,271.8,261.95,267.2,70704
INOXWIND,20190904,33.4,34,32.45,33.2,173212
INSECTICID,20190904,592.9,611,581.3,602.95,6554
INSPIRISYS,20190904,41,42.85,40.25,41,2841
INTEGRA,20190904,0.25,0.3,0.25,0.3,10520
INTELLECT,20190904,208,211.35,206.75,208.85,160303
INTENTECH,20190904,25.85,26.45,22.7,22.9,22394
INVENTURE,20190904,11.25,11.35,10.6,10.8,55652
IOB,20190904,10.1,10.25,9.95,10,383225
IOC,20190904,118.4,120.95,116.8,120.35,9544996
IOLCP,20190904,173.8,173.9,165.2,166.3,207302
IPAPPM,20190904,445.1,446.85,445.1,446.05,187146
IPCALAB,20190904,961.1,970.4,953.85,957.9,182737
IRB,20190904,71.05,71.45,67.5,68.15,1421296
IRCON,20190904,336,342.9,336,341.9,14229
ISEC,20190904,214.95,215.3,211.2,214,81632
ISFT,20190904,105,108,100.6,104.95,2254
ISMTLTD,20190904,4.7,5,4.65,4.75,34133
ITC,20190904,241.6,244.55,241.3,243.25,7032392
ITDC,20190904,166.8,166.8,161.8,165.15,5393
ITDCEM,20190904,66.95,67.4,65.1,66.9,22461
ITI,20190904,68.1,69.4,66.6,67.35,334109
IVC,20190904,3.45,3.5,3.3,3.3,63636
IVP,20190904,62.8,65.5,61.1,61.15,309
IVZINGOLD,20190904,3550.1,3550.1,3522,3546.95,160
IVZINNIFTY,20190904,1142.05,1142.05,1142.05,1142.05,1
IZMO,20190904,28.1,29.5,28.1,29.5,2146
J&KBANK,20190904,40.1,41.3,39.75,40.1,1391050
JAGRAN,20190904,64.3,66.9,63.75,65.95,86054
JAGSNPHARM,20190904,22.2,23.4,22.1,23.25,5840
JAIBALAJI,20190904,15.2,16.45,15.2,16.15,9683
JAICORPLTD,20190904,76.5,76.85,74.05,76.2,546406
JAMNAAUTO,20190904,33.3,34.95,32.2,34.15,556035
JAYAGROGN,20190904,167.2,169.85,162,162.8,2116
JAYBARMARU,20190904,153.05,153.85,148.5,150.2,13874
JAYNECOIND,20190904,3.5,3.8,3.5,3.6,44059
JAYSREETEA,20190904,48.95,49.6,47.25,47.8,144132
JBCHEPHARM,20190904,377,383.95,374.05,376.4,34061
JBFIND,20190904,8.25,8.25,8.25,8.25,7381
JBMA,20190904,150.2,152.75,145.85,146.8,3563
JCHAC,20190904,1599.95,1608.55,1565,1592,1264
JETAIRWAYS,20190904,36,39.7,36,39.7,182919
JHS,20190904,14.55,14.65,13.75,14.4,65494
JINDALPHOT,20190904,14.55,15.9,14.55,14.85,1718
JINDALPOLY,20190904,216,232.15,216,230.3,64215
JINDALSAW,20190904,66.4,68.95,65.15,68.5,537572
JINDALSTEL,20190904,93,96.8,91.05,95.55,18711992
JINDCOT,20190904,2.9,3.2,2.9,2.95,12278
JINDRILL,20190904,83.15,88.95,77.5,80.5,681783
JINDWORLD,20190904,62.55,63.8,61.1,61.65,59630
JISLDVREQS,20190904,15.4,15.55,14.85,14.95,12944
JISLJALEQS,20190904,19.45,19.45,17.8,18.25,1815432
JITFINFRA,20190904,6.75,7.45,6.75,6.95,836
JIYAECO,20190904,51,51.8,50.4,50.75,85795
JKCEMENT,20190904,983.85,1008,979.75,998.5,15668
JKIL,20190904,117.6,118.05,111,114.6,132273
JKLAKSHMI,20190904,324.65,326.35,318.2,322.1,142557
JKPAPER,20190904,102.55,103,100,101.9,392601
JKTYRE,20190904,61,61.7,60.35,61.4,460522
JMA,20190904,24,24.3,23.25,23.25,209116
JMCPROJECT,20190904,114,115.5,113.05,114.3,23268
JMFINANCIL,20190904,71,71,69.5,70.45,165842
JMTAUTOLTD,20190904,1.3,1.35,1.25,1.35,117643
JOCIL,20190904,80.95,80.95,77.5,80.9,73
JPASSOCIAT,20190904,2.15,2.3,2.1,2.2,3549079
JPINFRATEC,20190904,1.05,1.1,1,1.1,1494959
JPOLYINVST,20190904,16.05,16.85,16.05,16.25,751
JPPOWER,20190904,1.55,1.55,1.45,1.5,841226
JSL,20190904,30.35,30.75,29.6,30.1,289796
JSLHISAR,20190904,60.1,61,58.6,60,129878
JSWENERGY,20190904,66.95,67.5,66,66.35,559530
JSWHL,20190904,2714.5,2758,2707.25,2749.4,821
JSWSTEEL,20190904,208.85,216.05,207.5,214.8,8097106
JTEKTINDIA,20190904,77.35,78,73.55,75.2,68306
JUBILANT,20190904,438,447.65,425.7,443.95,262765
JUBLFOOD,20190904,1180,1201,1166.1,1197.6,725040
JUBLINDS,20190904,91.3,91.3,84.55,84.75,21990
JUMPNET,20190904,56.95,57,55,55.35,23147
JUNIORBEES,20190904,299,299,264.12,267.7,60756
JUSTDIAL,20190904,704.8,720,701.15,714.95,1307714
JYOTHYLAB,20190904,140.05,142.35,139.5,140.3,252920
KABRAEXTRU,20190904,62.4,64.7,61.75,62.95,74478
KAJARIACER,20190904,460.55,462,443,456.7,638737
KAKATCEM,20190904,159.8,163.9,159.3,162.3,8087
KALPATPOWR,20190904,438,456.4,428.05,450.75,98105
KALYANIFRG,20190904,172,172,166.05,166.1,204
KAMATHOTEL,20190904,31.95,32.55,31.4,32.35,12259
KAMDHENU,20190904,85.3,88.7,85.05,88.4,2306
KANANIIND,20190904,3.15,3.7,3.15,3.15,958
KANORICHEM,20190904,39,39.5,37,38.9,7652
KANSAINER,20190904,457.3,467,457.25,464.65,50276
KARDA,20190904,184.55,186.3,181.25,184.9,37249
KARMAENG,20190904,10.2,10.8,10.1,10.6,1898
KARURVYSYA,20190904,56.4,57.7,56.2,57.25,227982
KAVVERITEL,20190904,2.8,2.8,2.8,2.8,400
KAYA,20190904,355.05,357.1,344,349.05,1856
KCP,20190904,72.5,72.65,71.65,72.4,15412
KCPSUGIND,20190904,12.35,13.15,12.15,12.8,149499
KDDL,20190904,354.95,362.5,336,362.4,2354
KEC,20190904,245.05,246.3,240.25,243.75,85578
KECL,20190904,8.95,9.45,8.5,8.7,67314
KEI,20190904,474.15,480,470.05,472.35,31451
KELLTONTEC,20190904,14.75,15,14.15,14.25,119987
KENNAMET,20190904,989.65,1010,970,992.35,328
KERNEX,20190904,18.1,18.6,18.1,18.6,1961
KESARENT,20190904,27,28.85,27,28.35,5217
KESORAMIND,20190904,53.2,53.5,51.25,52.5,47111
KEYFINSERV,20190904,24.7,24.7,24.7,24.7,3
KGL,20190904,0.3,0.3,0.25,0.25,3131200
KHADIM,20190904,182.65,185.35,182.6,184.95,27242
KHAITANLTD,20190904,19,23.1,18,20.75,15468
KICL,20190904,1633.5,1673.9,1633.5,1665.6,1266
KILITCH,20190904,109,109,103.5,104.35,9010
KINGFA,20190904,598.5,604.45,588.05,603.25,1662
KIOCL,20190904,119.95,120.75,116.65,117.85,5759
KIRIINDUS,20190904,381,382.7,380,380.3,40749
KIRLOSBROS,20190904,149.9,151.05,147,147.1,2898
KIRLOSENG,20190904,167.8,167.8,163,163.3,3652
KIRLOSIND,20190904,685,699,681,684,335
KITEX,20190904,81,81.75,80,80.8,29392
KKCL,20190904,1000,1000.05,990,997.7,235
KMSUGAR,20190904,7.1,7.35,7,7.05,328011
KNRCON,20190904,217,217.15,210.35,213.7,45201
KOHINOOR,20190904,13.95,13.95,13.2,13.5,15398
KOKUYOCMLN,20190904,65,65,62.7,63.65,9354
KOLTEPATIL,20190904,224.05,227.5,223.15,226.55,11929
KOPRAN,20190904,27.85,28.45,27.05,28,66075
KOTAKBANK,20190904,1414.1,1438,1398.65,1426.45,2419629
KOTAKBKETF,20190904,277.05,281.23,272.91,278.9,155352
KOTAKGOLD,20190904,346.55,351.9,346.55,350.5,32479
KOTAKNIFTY,20190904,112,112.81,111.68,112.5,25504
KOTAKNV20,20190904,55.85,55.85,54.65,55.44,5258
KOTAKPSUBK,20190904,236,241.99,231,239.56,7553
KOTARISUG,20190904,9.9,10.45,9.9,10.25,26597
KOTHARIPET,20190904,16.1,16.4,15.55,16.15,7582
KOTHARIPRO,20190904,57.65,59.3,57.65,57.65,397
KPITTECH,20190904,97.75,101.6,95.1,96.8,341835
KPRMILL,20190904,565,565.75,555.55,562.9,2831
KRBL,20190904,214.95,214.95,208,209.6,42030
KREBSBIO,20190904,71.85,75,68.5,68.55,5582
KRIDHANINF,20190904,8.1,8.5,8.05,8.1,48094
KRISHANA,20190904,50,50,50,50,1015
KSB,20190904,569,590,566.15,584.6,3317
KSCL,20190904,466.75,475,463.7,472.95,46260
KSERASERA,20190904,0.1,0.15,0.05,0.15,554521
KSK,20190904,0.6,0.6,0.5,0.55,439595
KSL,20190904,178.4,180.9,178.4,180,11838
KTIL,20190904,32.3,32.3,31.05,31.15,508
KTKBANK,20190904,74.85,75.75,74.2,75.25,453537
KWALITY,20190904,2.2,2.2,2.15,2.15,716824
L&TFH,20190904,91.9,92.7,89.5,91.35,9075119
LAKSHVILAS,20190904,37.65,39.4,36.95,39.35,1387617
LALPATHLAB,20190904,1183,1273.9,1181.55,1256.15,377830
LAMBODHARA,20190904,27.9,30.65,27.65,29.3,12095
LAOPALA,20190904,180,180,173.9,177.5,8301
LASA,20190904,13.1,13.1,13.1,13.1,6884
LAURUSLABS,20190904,326.35,329.05,321,325.2,4892
LAXMIMACH,20190904,3600,3645.5,3530.1,3563.45,1684
LEMONTREE,20190904,53,53.3,51,51.45,352901
LFIC,20190904,50,52.55,47.6,52.55,135
LGBBROSLTD,20190904,328.15,339.1,313,324,5850
LGBFORGE,20190904,2.8,2.8,2.6,2.8,547
LIBAS,20190904,60,60.25,59,60.25,8955
LIBERTSHOE,20190904,82.9,83.3,81.45,81.85,26208
LICHSGFIN,20190904,408.25,412.55,404.1,410.45,2600953
LICNETFGSC,20190904,19.75,19.95,19.61,19.95,203659
LICNETFN50,20190904,114.15,114.15,114.15,114.15,10
LICNFNHGP,20190904,112.4,112.4,112.4,112.4,657
LINCOLN,20190904,133,137.5,131,133.65,13677
LINCPEN,20190904,195,195,185.2,187.15,103
LINDEINDIA,20190904,504.25,505.8,491.2,496.5,15292
LIQUIDBEES,20190904,999.94,1000.01,999.94,999.99,831742
LIQUIDETF,20190904,1000.04,1000.04,999.99,999.99,12254
LOKESHMACH,20190904,35.05,36.4,34.25,35.85,3421
LOTUSEYE,20190904,19.5,21.7,19.3,21.5,9326
LOVABLE,20190904,60.35,62,60.05,61.25,11318
LPDC,20190904,1.95,1.95,1.85,1.85,612
LSIL,20190904,0.5,0.5,0.4,0.5,989257
LT,20190904,1296,1314.3,1292.4,1308.05,2786181
LTI,20190904,1611.05,1666.55,1606.45,1647.05,65509
LTTS,20190904,1627,1650,1626,1645.85,59807
LUMAXIND,20190904,1248.2,1269,1215,1237.35,609
LUMAXTECH,20190904,81.05,82.9,80,81.4,13429
LUPIN,20190904,738,744.8,728.3,741.95,1105451
LUXIND,20190904,1064.5,1120,1045.85,1089.3,71229
LYKALABS,20190904,15.9,15.95,14.9,15.05,11007
LYPSAGEMS,20190904,4.05,4.05,3.75,3.8,22099
M&M,20190904,516,519.75,503.15,505.7,3431149
M&MFIN,20190904,313.1,330.7,309.3,329.2,2870899
M100,20190904,17.5,17.5,16.05,16.14,35310
M50,20190904,105.3,106.64,105,106.64,141
MAANALU,20190904,67,69.5,66.1,68.25,2144
MADHAV,20190904,25.6,25.6,24.1,25.45,618
MADHUCON,20190904,4.75,4.95,4.55,4.9,3291
MADRASFERT,20190904,18.65,18.95,18.6,18.75,72322
MAGADSUGAR,20190904,87,89.85,86.5,87.85,23471
MAGMA,20190904,64.45,64.6,58.6,59.6,148351
MAGNUM,20190904,3.5,3.65,3.4,3.4,1070
MAHABANK,20190904,12.25,12.35,12,12.1,274577
MAHAPEXLTD,20190904,73.5,73.5,73,73,114
MAHASTEEL,20190904,111,113.95,109.5,110.05,6155
MAHESHWARI,20190904,254.9,254.9,242.95,249.65,11486
MAHINDCIE,20190904,151.25,157.95,150.45,156.05,51706
MAHLIFE,20190904,363.45,373.8,361.35,371.7,5910
MAHLOG,20190904,331.55,332.05,329.65,331.45,16530
MAHSCOOTER,20190904,3849,3849,3760,3795.15,3423
MAHSEAMLES,20190904,374,379.9,374,378.1,3355
MAITHANALL,20190904,428,428,422,424.8,9615
MAJESCO,20190904,419.15,421.05,410,412.75,22834
MALUPAPER,20190904,19.55,19.55,18.9,19.2,1538
MAN50ETF,20190904,109,109.75,108.8,109.75,3353
MANAKALUCO,20190904,4.4,4.5,4.3,4.45,7592
MANAKCOAT,20190904,3.8,3.8,3.8,3.8,559
MANAKSIA,20190904,30.6,31.8,30.5,31.65,1109
MANAKSTEEL,20190904,11.9,12.35,11,11.8,4226
MANALIPETC,20190904,17.45,17.95,17.3,17.6,81488
MANAPPURAM,20190904,119,120.9,115.6,119.5,3721829
MANGALAM,20190904,31,32,30.6,31.8,7691
MANGCHEFER,20190904,29,30.35,29,29.55,16078
MANGLMCEM,20190904,252,255.05,245.15,252.8,6855
MANGTIMBER,20190904,7.3,7.65,7,7.1,4180
MANINDS,20190904,38.25,41.75,38.25,39.5,30452
MANINFRA,20190904,20.15,21.15,20.1,20.45,65980
MANPASAND,20190904,15.1,15.85,14.7,15.75,428266
MANUGRAPH,20190904,12.95,12.95,12.5,12.9,3621
MARALOVER,20190904,15.6,17.8,14.5,16.55,7766
MARATHON,20190904,58.05,64.3,57,63.3,15605
MARICO,20190904,386.1,390.9,376.9,384.15,2673544
MARKSANS,20190904,14.4,14.45,13.9,14,279049
MARUTI,20190904,6062,6076.2,5800,5830.75,1964992
MASFIN,20190904,590.4,603.85,587,600.1,1917
MASTEK,20190904,337.1,337.1,323.05,323.95,13984
MATRIMONY,20190904,533.5,539.95,526.05,530.35,1191
MAWANASUG,20190904,28,31.75,28,31.5,258076
MAXINDIA,20190904,59.85,60,59.75,60,15307
MAXVIL,20190904,44.05,45.85,43.85,44.7,10800
MAYURUNIQ,20190904,216.45,220.2,213,213.75,11860
MAZDA,20190904,347.7,347.7,337,346.75,376
MBAPL,20190904,75,78,75,78,1005
MBECL,20190904,4.65,4.65,4.65,4.65,4904
MBLINFRA,20190904,5.5,5.5,5.45,5.45,4707
MCDHOLDING,20190904,18.35,18.35,17.45,18.1,7054
MCDOWELL-N,20190904,621.3,622.85,606.55,612.85,1590757
MCLEODRUSS,20190904,12.35,12.35,11.7,11.85,41003
MCX,20190904,875,899.25,834,868.9,4513920
MEGASOFT,20190904,6.2,6.2,6.2,6.2,2800
MEGH,20190904,44,45.1,43.35,44.85,209063
MENONBE,20190904,58.45,61.2,58.25,60.85,12726
MEP,20190904,27.55,28.3,26.65,27.05,246222
MERCATOR,20190904,1.3,1.3,1.3,1.3,58669
METALFORGE,20190904,5.25,5.75,5.25,5.5,12481
METROPOLIS,20190904,1209,1240,1170,1214.4,52758
MFSL,20190904,419,425,406,419,677045
MGL,20190904,833,843,828.75,836.65,390249
MHRIL,20190904,211.15,213.05,205.2,206.25,11569
MIC,20190904,0.65,0.7,0.6,0.7,23205
MIDHANI,20190904,114.1,117.15,114.1,114.95,17888
MINDACORP,20190904,92,92.8,86,86.75,78818
MINDAIND,20190904,316.5,324.9,312.7,321.85,59510
MINDTECK,20190904,31.3,31.3,28,28.9,629
MINDTREE,20190904,680,688.55,674.5,680.45,337060
MIRCELECTR,20190904,11.85,12.4,11.5,12.2,60725
MIRZAINT,20190904,52.7,53,52.1,52.3,38215
MMFL,20190904,364.05,370.75,359.1,368.8,1626
MMTC,20190904,20,20.35,19.75,20,600357
MODIRUBBER,20190904,39,39.9,39,39.9,15
MOHITIND,20190904,4.85,5.6,4.7,5,8739
MOHOTAIND,20190904,13.35,14.2,13,13.9,4642
MOIL,20190904,120.7,123,119.35,120.4,107818
MOLDTECH,20190904,53,53,48.15,48.25,4087
MOLDTKPAC,20190904,293.85,295,276,279.05,40298
MONSANTO,20190904,2001,2060.1,1995.1,2050.35,1432
MONTECARLO,20190904,239,239,230.1,233.05,7461
MORARJEE,20190904,11.25,12.2,11.25,12.2,6852
MOREPENLAB,20190904,15.75,15.8,15.5,15.6,165856
MOTHERSUMI,20190904,95,96.15,93,95,7174913
MOTILALOFS,20190904,566.75,580,566,574.55,10274
MOTOGENFIN,20190904,38.5,39,38.5,38.5,179
MPHASIS,20190904,974,990,966.1,972.8,137316
MPSLTD,20190904,466.1,474.45,464.8,468.1,858
MRF,20190904,57801.55,58188.9,57495.05,57691.2,3013
MRO-TEK,20190904,17.3,17.3,17.3,17.3,60
MRPL,20190904,45.05,45.5,44.6,45.35,144177
MSPL,20190904,5.1,5.3,4.85,5.05,6141
MSTCLTD,20190904,78.55,80.9,77.1,78.85,35893
MTEDUCARE,20190904,26.75,27.6,25.55,26.95,12516
MTNL,20190904,5.4,5.45,5.25,5.35,422789
MUKANDENGG,20190904,12.25,12.25,10.3,11.35,6987
MUKANDLTD,20190904,32.85,34.35,32.55,32.85,7855
MUKTAARTS,20190904,35.85,36.35,34.5,35.25,4469
MUNJALAU,20190904,32.4,33.5,32.4,33.15,25840
MUNJALSHOW,20190904,121.45,125.15,120,123.25,8966
MURUDCERA,20190904,13.15,13.3,12.65,13.05,6008
MUTHOOTCAP,20190904,475,505,475,493.9,1299
MUTHOOTFIN,20190904,607,607.85,581.15,588.9,1695362
MVL,20190904,0.1,0.1,0.05,0.1,264984
N100,20190904,549.9,552.99,546.5,551.85,5970
NACLIND,20190904,27.45,27.45,25.15,25.7,17229
NAGAFERT,20190904,3.65,3.65,3.45,3.55,55113
NAGAROIL,20190904,0.25,0.25,0.2,0.25,203890
NAGREEKCAP,20190904,6.7,6.7,6.7,6.7,5
NAGREEKEXP,20190904,12.65,14,12.65,13.3,873
NAHARCAP,20190904,67.9,67.9,63.25,64,2687
NAHARINDUS,20190904,23,24.45,22.05,24.15,2254
NAHARPOLY,20190904,31.95,31.95,30.6,31.3,4553
NAHARSPING,20190904,49.05,50,48,49.5,5543
NATCOPHARM,20190904,535,543.85,535,542.65,25605
NATHBIOGEN,20190904,331,332.05,322.05,327.8,4815
NATIONALUM,20190904,40.15,40.75,39.5,40.5,4168056
NATNLSTEEL,20190904,1.75,1.8,1.75,1.75,5820
NAUKRI,20190904,2049.2,2164.9,2018.95,2118,153671
NAVINFLUOR,20190904,717.45,726.15,717.45,721.8,146236
NAVKARCORP,20190904,32.4,35.25,31.5,34.3,508042
NAVNETEDUL,20190904,98.3,99.85,97.3,98.7,7763
NBCC,20190904,33.7,34.5,32.8,33.4,14139392
NBIFIN,20190904,1499,1529.95,1493.6,1499.6,1284
NBVENTURES,20190904,80.4,83.9,80.4,82.25,64327
NCC,20190904,54.05,55.45,52.8,54.85,12160230
NCLIND,20190904,106.2,108.9,106,106.55,8331
NDGL,20190904,551.05,551.05,550,550,35
NDL,20190904,28.55,29.7,27.55,29.05,14730
NDTV,20190904,32.35,32.65,31.25,31.8,4970
NECCLTD,20190904,5.3,5.35,5.2,5.35,34581
NECLIFE,20190904,12.8,12.9,12.65,12.75,73833
NELCAST,20190904,39.05,39.05,37.55,38.35,12085
NELCO,20190904,208.8,212.6,208,209.9,12288
NEOGEN,20190904,309.45,336.9,306.05,314.7,33588
NESCO,20190904,535,544.35,525,527.45,18697
NESTLEIND,20190904,12699.75,12750.6,12387.65,12480.75,91435
NETF,20190904,109.3,109.84,108.44,109.84,6
NETWORK18,20190904,22.05,22.9,21.75,22.5,261854
NEULANDLAB,20190904,471.1,493.8,471.1,484.15,20849
NEWGEN,20190904,286,290,274,282.7,13132
NEXTMEDIA,20190904,12.05,12.4,12,12.05,8055
NFL,20190904,26.1,26.7,26,26.55,182885
NH,20190904,239.95,239.95,233,235.35,6098
NHPC,20190904,23.65,23.65,23.4,23.5,2278649
NIACL,20190904,104.25,105.6,103.2,104.55,27381
NIBL,20190904,6.15,6.6,6.05,6.05,18680
NIFTYBEES,20190904,1160,1160,1140.01,1148.9,69044
NIITLTD,20190904,91.4,92.8,90.65,92.55,177952
NIITTECH,20190904,1476,1488.5,1452.95,1462.35,221393
NILAINFRA,20190904,4.35,4.35,4.2,4.25,51348
NILASPACES,20190904,1.3,1.35,1.25,1.3,23490
NILKAMAL,20190904,980,998.7,980,982.55,4706
NIPPOBATRY,20190904,489.6,489.6,464.6,464.75,304
NITCO,20190904,22.15,23.35,21.7,22.6,46293
NITESHEST,20190904,1.8,1.8,1.75,1.8,113972
NITINFIRE,20190904,0.65,0.65,0.65,0.65,21654
NITINSPIN,20190904,49.65,49.65,47.5,47.65,64732
NKIND,20190904,33,33,33,33,1000
NLCINDIA,20190904,53.8,54.6,53.8,54,116865
NMDC,20190904,80.1,80.5,78.6,79.6,2986873
NOCIL,20190904,87.9,87.9,84.9,85.95,286524
NOIDATOLL,20190904,4.1,4.7,3.85,4.7,275824
NRAIL,20190904,202,209.9,198.25,202.65,6080
NRBBEARING,20190904,93,95.3,93,94.5,25724
NSIL,20190904,932.4,942.05,915,939.7,1992
NTL,20190904,0.4,0.4,0.4,0.4,6831
NTPC,20190904,118,119.9,116.65,119.45,7299231
NUCLEUS,20190904,325.4,327.2,323.15,324.45,3514
OAL,20190904,177.15,183.4,177.15,180,428
OBEROIRLTY,20190904,533.4,543.9,527.2,533.75,305719
OCCL,20190904,1020.5,1040,1015.05,1027.85,508
OFSS,20190904,3050,3088,3019,3061.75,18732
OIL,20190904,142.9,147.9,142.2,147.35,823054
OILCOUNTUB,20190904,7.25,7.55,7.1,7.15,2880
OISL,20190904,5.75,5.75,5.6,5.6,14567
OLECTRA,20190904,160,163.1,147.6,151.45,90735
OMAXAUTO,20190904,37.15,39.45,36.85,38.9,21673
OMAXE,20190904,193.45,194.9,193.2,193.75,197036
OMKARCHEM,20190904,7.75,7.75,7.7,7.75,40171
OMMETALS,20190904,14.9,14.95,13.6,14.6,14206
ONELIFECAP,20190904,5.55,5.55,5.55,5.55,1
ONEPOINT,20190904,16.9,17.2,16.9,17.2,713
ONGC,20190904,117.5,119.4,115.55,119,8873226
ONMOBILE,20190904,29.25,30.2,29.25,29.9,15094
ONWARDTEC,20190904,61.75,61.9,58.35,59.25,2903
OPTIEMUS,20190904,48.75,49,45.7,47.9,78366
OPTOCIRCUI,20190904,3.2,3.4,3.2,3.4,84862
ORBTEXP,20190904,110.2,117,108.1,115.05,100621
ORICONENT,20190904,20.1,20.1,19.2,19.55,11935
ORIENTABRA,20190904,16.7,17.35,16.45,16.55,13661
ORIENTALTL,20190904,13.5,14.35,13.5,13.75,62248
ORIENTBANK,20190904,68,68.6,64.9,66.45,1092336
ORIENTBELL,20190904,123,125.4,122,122.4,2431
ORIENTCEM,20190904,79.5,80.95,79.05,80.7,176750
ORIENTELEC,20190904,151.6,156.15,151.6,153.85,32862
ORIENTHOT,20190904,37.5,37.75,37.5,37.5,4144
ORIENTLTD,20190904,112,112,112,112,1
ORIENTPPR,20190904,24.15,24.15,23.7,23.8,110708
ORIENTREF,20190904,196.1,199.75,193.5,197.9,31524
ORISSAMINE,20190904,567,572.65,554,568.05,2084
ORTEL,20190904,1,1,1,1,60
ORTINLABSS,20190904,8.1,8.8,8.1,8.65,3952
OSWALAGRO,20190904,6.35,6.7,6.25,6.55,6100
PAGEIND,20190904,17997,18142.9,17509.8,17644.6,18970
PAISALO,20190904,360.5,375,360.5,364.2,25967
PALASHSECU,20190904,38,38,38,38,26
PALREDTEC,20190904,18,19,17.4,19,1555
PANACEABIO,20190904,124.65,128,121.6,123.9,13479
PANAMAPET,20190904,66.1,67.95,66.1,67.55,5099
PAPERPROD,20190904,200.65,211.6,200.6,209.65,11909
PARABDRUGS,20190904,0.6,0.65,0.6,0.65,1784
PARACABLES,20190904,9.35,9.5,8.75,9.15,15128
PARAGMILK,20190904,137.1,139,134.05,135.15,103475
PARSVNATH,20190904,3,3.2,2.95,3,192498
PATELENG,20190904,10.35,10.45,9.85,10.2,169795
PATINTLOG,20190904,20.65,20.7,19.8,20.3,2210
PATSPINLTD,20190904,6,6,5.55,5.65,3572
PCJEWELLER,20190904,31.9,32.15,31.25,31.7,3237165
PDMJEPAPER,20190904,11.5,11.5,10.55,11.1,20996
PDPL,20190904,3.3,3.3,3.3,3.3,420
PDSMFL,20190904,322,324.9,319,320.25,564
PEARLPOLY,20190904,8.65,9.05,8.65,9,8460
PEL,20190904,1973,1990,1927.55,1948.8,1025121
PENIND,20190904,25,26.3,25,25.65,79092
PENINLAND,20190904,4.4,4.4,4.15,4.3,82271
PERSISTENT,20190904,557.95,561.95,555,560.5,38514
PETRONET,20190904,264.3,266.7,260.55,265.65,2322199
PFC,20190904,102.4,105.15,101.25,104.65,6571747
PFIZER,20190904,2920,2980,2910,2960.95,5704
PFOCUS,20190904,37,38.65,37,37.95,49908
PFS,20190904,12.2,12.55,12.1,12.5,281665
PGEL,20190904,43.65,45.9,43.35,44.4,26503
PGHH,20190904,10161.2,10186,9942.75,10101.85,3561
PGHL,20190904,4088,4119,4006.5,4036.35,13455
PGIL,20190904,134,139.7,134,138.7,1477
PHILIPCARB,20190904,108.75,111.2,108,110.1,226337
PHOENIXLTD,20190904,678.05,687.6,665.7,670.15,37468
PIDILITIND,20190904,1351.95,1364.2,1335.05,1360.65,391782
PIIND,20190904,1161.95,1193,1146.75,1180.55,53833
PILANIINVS,20190904,1886,1886,1834.95,1852,2603
PILITA,20190904,4.9,5.05,4.9,4.9,311106
PIONDIST,20190904,111.45,111.45,108.6,108.6,1248
PIONEEREMB,20190904,24.4,24.4,22.45,24.25,5455
PIRPHYTO,20190904,26.25,26.5,24.9,26.1,1423
PITTIENG,20190904,34.7,36.95,34.7,36.95,18507
PKTEA,20190904,113.6,113.6,107.05,111.65,372
PLASTIBLEN,20190904,177,184.75,176,180,1187
PNB,20190904,59.9,60.35,58.7,59.9,34213414
PNBGILTS,20190904,33.05,33.65,32.25,32.45,81165
PNBHOUSING,20190904,640.3,648,630,640.95,47547
PNC,20190904,14.2,15.45,14.1,14.9,5972
PNCINFRA,20190904,168.1,178,164.85,175,72101
PODDARHOUS,20190904,263,263,262,262,52
PODDARMENT,20190904,152.4,158.35,152.4,152.6,190
POKARNA,20190904,120.55,124.9,120.55,124.15,4728
POLYCAB,20190904,592,606.2,583,603.5,70006
POLYMED,20190904,193.5,204.3,191.05,200.85,4687
POLYPLEX,20190904,435.1,441,433.7,439.4,99807
PONNIERODE,20190904,99.25,104.8,99.25,102.7,637
POWERGRID,20190904,197.45,199,195.3,196.9,4818246
POWERMECH,20190904,639.05,656.75,628.3,639.2,11493
PPAP,20190904,167.7,174.85,167,168.5,2589
PPL,20190904,64,64.55,64,64,15284
PRABHAT,20190904,58.15,64.4,57.35,62.75,41963
PRAENG,20190904,8.6,8.6,7.05,7.1,31713
PRAJIND,20190904,104,110.3,103.95,109.1,3196827
PRAKASH,20190904,46.25,46.75,44,45.75,256496
PRAKASHSTL,20190904,0.2,0.25,0.2,0.25,1100
PRAXIS,20190904,56.05,61,56.05,58.35,1703
PRECAM,20190904,39.6,40,38.2,38.7,4453
PRECOT,20190904,27.4,28,25.6,26.55,38
PRECWIRE,20190904,151.2,151.9,149.35,149.5,2304
PREMEXPLN,20190904,163.5,169.45,161.15,166.9,2709
PREMIER,20190904,2.5,2.5,2.5,2.5,3000
PREMIERPOL,20190904,20.5,21,20.2,20.85,693
PRESSMN,20190904,20.55,20.55,19.4,20.1,8336
PRESTIGE,20190904,290,302.95,288.2,299.65,421743
PRICOLLTD,20190904,28.5,29.25,27.7,28.8,48036
PRIMESECU,20190904,33.65,35.5,33.65,34,53255
PROSEED,20190904,0.35,0.35,0.35,0.35,12803
PROVOGE,20190904,0.8,0.8,0.7,0.7,9075
PROZONINTU,20190904,16.85,18.2,16.75,17.5,11491
PRSMJOHNSN,20190904,85.5,86.8,85.5,86.15,77796
PSB,20190904,20.1,20.55,20.05,20.4,39871
PSL,20190904,0.7,0.75,0.7,0.75,21866
PSPPROJECT,20190904,489.9,511.3,487.1,507.8,13684
PSUBNKBEES,20190904,272.1,272.1,259,262.05,14217
PTC,20190904,56.6,56.8,55.7,56.05,1106333
PTL,20190904,33.55,34,33.55,34,1990
PUNJABCHEM,20190904,542,544.9,530,538.15,1061
PUNJLLOYD,20190904,1.25,1.25,1.2,1.25,261755
PURVA,20190904,60,72.2,59.2,69.8,426110
PVR,20190904,1490.1,1497.2,1458.4,1487.25,380878
QGOLDHALF,20190904,1728.05,1738,1721,1721.5,2480
QNIFTY,20190904,1190,1190,1100.05,1106,39
QUESS,20190904,464.5,478.9,464.5,469.55,251434
QUICKHEAL,20190904,110.5,110.5,107.2,108.9,52240
QUINTEGRA,20190904,0.35,0.35,0.35,0.35,5208
RADAAN,20190904,1.4,1.45,1.35,1.35,8183
RADICO,20190904,296.1,302,290.5,299.75,268129
RADIOCITY,20190904,37.95,39.25,37,38.4,20222
RAIN,20190904,78.55,81.7,78.55,81.2,389235
RAJESHEXPO,20190904,684.5,698.8,672,676.6,152251
RAJSREESUG,20190904,17.65,17.9,17,17.7,13923
RALLIS,20190904,153.2,157.9,153.2,156.75,38807
RAMANEWS,20190904,14.4,14.55,13.85,14.45,3258
RAMASTEEL,20190904,57.05,58.4,53.4,56.95,13364
RAMCOCEM,20190904,705.9,712.7,692,704.75,145457
RAMCOIND,20190904,169.05,170.8,166,168.25,19247
RAMCOSYS,20190904,176.05,178,171,172.05,2119
RAMKY,20190904,60.3,60.55,59,59.4,27157
RANASUG,20190904,2.35,2.45,2.2,2.35,316015
RANEENGINE,20190904,269,269,255,260.9,407
RANEHOLDIN,20190904,954.9,955,916.8,921.05,606
RATNAMANI,20190904,895.95,922,890.5,917.8,1648
RAYMOND,20190904,558.65,580,552,575.9,1091588
RBL,20190904,497,502,481.1,486.6,9572
RBLBANK,20190904,314,326.8,309.2,324.9,11967960
RCF,20190904,39.55,40.9,39.35,40.6,483130
RCOM,20190904,0.8,0.85,0.75,0.75,20290036
RECLTD,20190904,140.4,145.4,138,144.9,5701874
REDINGTON,20190904,104.75,113.85,104.75,108.65,194422
REFEX,20190904,50.75,56.05,50.75,56.05,130887
RELAXO,20190904,462,470.95,459.55,462.15,138147
RELCAPITAL,20190904,33.8,34.9,33.35,34.2,14396400
RELCNX100,20190904,115,115,112.17,112.18,294
RELCONS,20190904,49,49,48.3,48.68,1337
RELDIVOPP,20190904,28.3,28.43,28.09,28.27,181
RELIANCE,20190904,1200.55,1205.25,1186.05,1201.15,15063355
RELIGARE,20190904,32.5,32.8,31,31.85,41191
RELINFRA,20190904,36.3,37.4,35.4,35.9,16358663
RELNV20,20190904,553.26,553.26,547,549.85,464
REMSONSIND,20190904,82,86.7,80.2,84.4,5419
RENUKA,20190904,7.1,7.75,7.05,7.35,2106263
REPCOHOME,20190904,312.9,318.9,309.05,313.85,54896
REPRO,20190904,547.05,549.85,522.2,530.75,409
RESPONIND,20190904,93.05,95,91.1,93.4,137727
RETFMID150,20190904,52.4,56.84,52.4,56.78,64356
REVATHI,20190904,329,386.2,321,367.65,586
RGL,20190904,240,255.05,240,252.25,222
RHFL,20190904,5.85,5.85,5.6,5.7,291403
RICOAUTO,20190904,37.95,38.35,37.5,37.9,113631
RIIL,20190904,247,248.4,240.55,246.6,105352
RITES,20190904,222.9,224.7,217.8,223.75,128113
RKDL,20190904,7.15,7.35,6.5,7,3224
RKFORGE,20190904,293,293,273.1,274,21779
RMCL,20190904,3.7,3.7,3.45,3.55,52123
RML,20190904,253.15,262,250.15,254.2,3203
RNAM,20190904,282.95,288.55,271.2,276.55,757707
RNAVAL,20190904,1.1,1.1,1.1,1.1,301985
ROHITFERRO,20190904,0.75,0.75,0.75,0.75,3606
ROHLTD,20190904,60.05,62.5,60.05,62,3316
ROLLT,20190904,2.1,2.1,2.1,2.1,1058
ROLTA,20190904,6.1,6.15,5.7,5.9,139672
ROSSELLIND,20190904,51.35,51.4,51.3,51.4,19
RPGLIFE,20190904,165.65,170.7,163.1,166.7,23265
RPOWER,20190904,3.65,3.75,3.4,3.55,16175401
RPPINFRA,20190904,77.55,81.6,77.55,80.3,8082
RRSLGETF,20190904,20.1,20.14,20.06,20.12,15288
RSSOFTWARE,20190904,19.35,19.8,18.6,18.95,20659
RSWM,20190904,106.6,110.1,105.55,109.7,16329
RSYSTEMS,20190904,40.5,41.8,40.1,40.1,3094
RTNINFRA,20190904,1.4,1.45,1.3,1.3,156213
RTNPOWER,20190904,1.05,1.05,0.95,1,444341
RUBYMILLS,20190904,237,256,232,249.75,133930
RUCHINFRA,20190904,2.1,2.2,2,2.2,6731
RUCHIRA,20190904,72.85,74.9,71.5,72.65,32128
RUCHISOYA,20190904,4.3,4.65,4.3,4.5,1480111
RUPA,20190904,178.2,180,174,177.85,18141
RUSHIL,20190904,159.5,161,153.25,159.75,1410
RVNL,20190904,23.9,24.3,23.5,24.1,1250728
SABTN,20190904,1.55,1.55,1.55,1.55,759
SADBHAV,20190904,138,139,137,137.85,87548
SADBHIN,20190904,46.8,50.5,45.25,49,4148
SAGCEM,20190904,561.05,562.9,554.95,560.65,887
SAIL,20190904,30.4,32.5,30.1,32.25,38867349
SAKAR,20190904,48,50.5,45.95,49.35,1913
SAKHTISUG,20190904,7.5,8.65,7.5,8.55,107999
SAKSOFT,20190904,249.4,249.5,241.3,243.6,1414
SAKUMA,20190904,9.3,9.3,9.3,9.3,37071
SALASAR,20190904,124,127.5,120,120.85,25715
SALONA,20190904,77.85,77.85,72.6,73.9,83
SALSTEEL,20190904,2.05,2.2,2.05,2.15,13440
SALZERELEC,20190904,113.45,113.45,107.4,110.7,3467
SAMBHAAV,20190904,2.9,3,2.8,2.9,16296
SANCO,20190904,17.05,17.5,16.6,17.4,21435
SANDESH,20190904,558.75,575,550.1,552.45,742
SANDHAR,20190904,243,268.95,238.5,257.55,7630
SANGAMIND,20190904,34.25,35.3,33.7,34.35,13476
SANGHIIND,20190904,47.1,48.2,46.4,48,62595
SANGHVIFOR,20190904,31.45,31.5,30,31,5653
SANGHVIMOV,20190904,88.6,89.65,86.6,87.2,22041
SANGINITA,20190904,87,88,85.4,88,13545
SANOFI,20190904,6189,6189,6092,6129.25,6181
SANWARIA,20190904,2.85,3,2.8,3,2541525
SARDAEN,20190904,154.1,154.1,148.8,150.3,25703
SAREGAMA,20190904,333,337,327,332.65,4314
SARLAPOLY,20190904,24.75,24.75,23.75,24,18449
SASKEN,20190904,508,509.7,495,501.9,2202
SASTASUNDR,20190904,99.05,100.05,98.2,100,2468
SATHAISPAT,20190904,8.95,8.95,8.95,8.95,101
SATIA,20190904,660,667,657,657,600
SATIN,20190904,267.25,269,262.35,264.5,5270
SBIETFQLTY,20190904,97.5,98,91.49,92.5,1339
SBILIFE,20190904,816,830,812,826.4,423307
SBIN,20190904,269.7,275.85,267.25,275.1,27309675
SCAPDVR,20190904,0.45,0.5,0.4,0.4,13281
SCHAEFFLER,20190904,4008.1,4030.05,3945,3996.2,61219
SCHAND,20190904,63.05,64.5,60,62.05,19157
SCHNEIDER,20190904,74.45,74.75,72.85,74.25,11356
SCI,20190904,28,28.5,27.55,28.2,338822
SDBL,20190904,121.9,121.9,117,119.85,6184
SEAMECLTD,20190904,337.45,372,326.2,365.45,9436
SELAN,20190904,133.75,142.4,128.65,132.6,31201
SELMCL,20190904,0.6,0.6,0.5,0.6,105045
SEPOWER,20190904,2.55,2.65,2.55,2.65,612
SEQUENT,20190904,76.65,78.45,75.5,76.8,429501
SESHAPAPER,20190904,168.1,172.95,165.25,166.3,4865
SETCO,20190904,15.75,15.8,15.2,15.65,43920
SETF10GILT,20190904,191.01,200,191.01,191.1,356
SETFGOLD,20190904,3535.05,3570,3520,3525.6,22431
SETFNIF50,20190904,113.5,115,110.7,111.6,120068
SETFNIFBK,20190904,271,276,270.01,274.88,11494
SETFNN50,20190904,267.05,267.7,262,264.99,8079
SETUINFRA,20190904,1.1,1.1,1.1,1.1,33194
SEYAIND,20190904,380,390,380,384.7,10588
SFL,20190904,1201.3,1223.95,1188,1207.75,1015
SGL,20190904,8.7,9,8.55,8.95,10088
SHAHALLOYS,20190904,8.2,8.2,7.55,7.8,1754
SHAKTIPUMP,20190904,266,277,266,273.35,10618
SHALBY,20190904,78.9,82.75,78.2,82,23005
SHALPAINTS,20190904,71.2,75,71,73.3,24424
SHANKARA,20190904,260,264.7,251.6,258.4,8060
SHANTIGEAR,20190904,89.4,90,88,89.9,1603
SHARDACROP,20190904,275.95,277.1,270,270.25,4646
SHARDAMOTR,20190904,950.85,954,922,933.9,394
SHARIABEES,20190904,247.7,250.5,247.62,250.5,14
SHEMAROO,20190904,245.45,249.35,245,245.2,1080
SHILPAMED,20190904,209,233.45,209,230.6,52152
SHIRPUR-G,20190904,13.75,14.4,13.6,13.7,27537
SHIVAMAUTO,20190904,19.6,21.8,18.3,19.35,49154
SHIVAMILLS,20190904,35.3,35.3,31.15,33,438
SHIVATEX,20190904,96.5,104,96,102.85,1857
SHK,20190904,126.8,128.6,124.55,127.65,11915
SHOPERSTOP,20190904,405.05,419.95,398.15,412.75,38259
SHREDIGCEM,20190904,15.4,15.75,15.2,15.45,68274
SHREECEM,20190904,17826,17848.1,17285.7,17711.15,35965
SHREEPUSHK,20190904,88.5,90.5,85.4,88.4,43528
SHREERAMA,20190904,4.6,4.6,4.25,4.25,823
SHRENIK,20190904,42.95,44,40,43.1,29475
SHREYANIND,20190904,114.7,116.85,112.5,114.65,8593
SHREYAS,20190904,83,84.85,79.35,82.35,2344
SHRIPISTON,20190904,761,820,761,797,90
SHRIRAMCIT,20190904,1310.3,1360,1310.3,1318,3302
SHRIRAMEPC,20190904,9.85,10.15,9.6,10.05,155633
SHYAMCENT,20190904,2.8,2.85,2.65,2.85,21574
SICAGEN,20190904,19.1,19.9,18.8,18.85,7918
SICAL,20190904,29.15,29.15,27.5,27.95,104461
SIEMENS,20190904,1159.9,1171,1136,1167.8,247619
SIGIND,20190904,22.1,25.35,21.7,24.35,12989
SIL,20190904,12,12,12,12,473
SILINV,20190904,146,148.95,145.25,147.1,790
SIMBHALS,20190904,6.5,7.6,6.5,7.6,52678
SIMPLEXINF,20190904,46.15,47.7,45.15,45.55,41616
SINTEX,20190904,2.25,2.25,2.1,2.1,1788827
SIRCA,20190904,192.75,192.75,186,186.05,792
SIS,20190904,756.3,770,755,761,1499
SITINET,20190904,1.85,1.9,1.85,1.85,161875
SIYSIL,20190904,200.2,200.25,194.45,196.1,8657
SJVN,20190904,24.3,24.45,24.05,24.2,1008093
SKFINDIA,20190904,1849.8,1878.5,1840.15,1875.15,3170
SKIL,20190904,5.4,5.7,5.4,5.4,13971
SKIPPER,20190904,47.85,49,47.15,48.4,6244
SKMEGGPROD,20190904,37.4,39,37,37.95,23199
SMARTLINK,20190904,78.5,78.95,74.15,78.95,1177
SMLISUZU,20190904,605.5,605.5,585,596.45,2790
SMSLIFE,20190904,382.5,383.55,361.7,379.8,2910
SMSPHARMA,20190904,45.15,45.15,44.15,44.3,11428
SNOWMAN,20190904,27.75,28.8,27.75,28.5,60586
SOBHA,20190904,539.7,549.8,529.8,534.75,178032
SOLARA,20190904,444,444,412.85,421.85,13581
SOLARINDS,20190904,1074.35,1090,1070,1072.6,5971
SOMANYCERA,20190904,290.9,291.05,277.55,281.25,16208
SOMATEX,20190904,3.4,3.4,3.4,3.4,1
SOMICONVEY,20190904,12.7,12.8,10.8,11.25,78
SONATSOFTW,20190904,310,313,301.6,304.65,108361
SORILINFRA,20190904,80.9,83.7,79.1,83.65,21333
SOTL,20190904,884.1,884.1,860,864.55,1284
SOUTHBANK,20190904,10.7,10.75,10.55,10.6,2509111
SOUTHWEST,20190904,14.45,14.45,14.45,14.45,511
SPAL,20190904,186.4,194.45,184.05,192.45,4631
SPANDANA,20190904,914.8,930,900.1,921.1,57691
SPARC,20190904,153,153,143.6,149.35,1664778
SPCENET,20190904,0.6,0.6,0.6,0.6,149
SPECIALITY,20190904,58.5,62.95,58,62.05,20744
SPENCERS,20190904,74.45,78,73.25,75.05,67541
SPENTEX,20190904,0.35,0.35,0.25,0.35,52881
SPIC,20190904,19,19.05,18.05,18.95,55271
SPICEJET,20190904,128.9,131.8,128.1,130.45,877585
SPLIL,20190904,31.75,32,30.6,31.65,11219
SPMLINFRA,20190904,15.3,15.5,14.2,14.25,82858
SPTL,20190904,3.65,3.9,3.65,3.9,713735
SPYL,20190904,0.3,0.3,0.2,0.25,8872
SREEL,20190904,172.05,172.05,164.15,164.55,2096
SREINFRA,20190904,10.75,10.85,10.35,10.6,201248
SRF,20190904,2722,2748.95,2685,2735.55,149122
SRHHYPOLTD,20190904,93.55,97.75,92.4,95.95,746
SRIPIPES,20190904,164.8,164.8,160.65,162.7,20928
SRTRANSFIN,20190904,962,987.35,946,984.55,1235350
SSWL,20190904,781.5,797.7,766.1,780.6,7915
STAMPEDE,20190904,0.65,0.7,0.65,0.7,38791
STAR,20190904,381,382.2,369.05,379.75,660168
STARCEMENT,20190904,93.35,95,92.25,93.1,1130273
STARPAPER,20190904,97,102.8,96.5,98.1,202856
STCINDIA,20190904,96.3,97.9,91.35,95.25,166091
STEELCITY,20190904,31.05,32.95,31.05,31.45,6904
STEELXIND,20190904,11.25,11.9,11.1,11.75,6856
STEL,20190904,63.9,63.9,62.2,62.6,8459
STERTOOLS,20190904,147.95,147.95,139.05,141.5,773
STRTECH,20190904,110.25,119.45,108,117.05,1391187
SUBEX,20190904,5.4,5.5,5.4,5.4,362092
SUBROS,20190904,214.25,219.8,208,215.2,20950
SUDARSCHEM,20190904,319.95,319.95,314.65,315,17268
SUJANAUNI,20190904,0.2,0.2,0.1,0.2,79185
SUMEETINDS,20190904,2.1,2.3,2,2.25,97715
SUMIT,20190904,21.7,21.7,18.05,19.5,3502
SUMMITSEC,20190904,439,475,439,459.9,530
SUNCLAYLTD,20190904,1800,1825,1762.1,1808.85,473
SUNDARAM,20190904,1.4,1.45,1.35,1.45,66426
SUNDARMFIN,20190904,1525,1525,1508.45,1522.05,5643
SUNDARMHLD,20190904,69.5,70.7,69.5,69.75,8579
SUNDRMBRAK,20190904,235.55,245,233.3,240.35,686
SUNDRMFAST,20190904,420.35,426,415.15,424.5,30278
SUNFLAG,20190904,26.45,26.45,25,25.7,130254
SUNPHARMA,20190904,424.55,429.45,401.3,426.45,33952423
SUNTECK,20190904,442.25,450.8,432,448.3,153575
SUNTV,20190904,430,432.35,420.8,429.45,1035209
SUPERHOUSE,20190904,70.95,72.8,70.95,72.45,2990
SUPERSPIN,20190904,3.85,4,3.75,3.85,13977
SUPPETRO,20190904,176.05,178,171.8,174.9,2775
SUPRAJIT,20190904,155.5,160.15,154.2,159.75,9941
SUPREMEIND,20190904,1088.75,1100,1085,1094.6,37303
SUPREMEINF,20190904,14.45,14.45,13.5,13.65,1980
SURANASOL,20190904,6.1,6.45,5.9,6,9091
SURANAT&P,20190904,3.7,3.75,3.65,3.65,5155
SURYALAXMI,20190904,16.85,16.9,15.9,16.4,2298
SURYAROSNI,20190904,155.5,155.5,152.85,153.4,35792
SUTLEJTEX,20190904,27.4,27.4,24.8,25.35,6577
SUVEN,20190904,256.5,261.25,254.6,255.85,176252
SUZLON,20190904,3.65,3.65,3.45,3.5,9221511
SWANENERGY,20190904,113.85,117.7,108.45,111.45,102831
SWARAJENG,20190904,1153.7,1175.95,1151,1170.3,741
SWELECTES,20190904,132.5,134.05,129,131.15,4382
SWSOLAR,20190904,570.05,575.5,561.05,568.55,85814
SYMPHONY,20190904,1257,1257,1200,1228.65,8316
SYNCOM,20190904,1.05,1.05,1,1,5882
SYNDIBANK,20190904,32,32.9,31,32.15,1192530
SYNGENE,20190904,310.7,315,304.35,313.5,48793
TAINWALCHM,20190904,49.8,49.8,43.7,45.1,42
TAJGVK,20190904,123,123,120.15,121.7,9817
TAKE,20190904,122.7,132.35,119.35,126.6,349166
TALBROAUTO,20190904,111,111,106.05,107.2,1476
TALWALKARS,20190904,6.9,7,6.9,6.9,26324
TALWGYM,20190904,11.8,11.8,11.8,11.8,3554
TANLA,20190904,55.15,55.3,54.5,55.3,267979
TARAPUR,20190904,5.35,5.35,4.9,4.95,3658
TARMAT,20190904,20.05,20.3,19.8,20.1,2106
TASTYBITE,20190904,8258.9,8420,8225.15,8385.6,141
TATACHEM,20190904,577,586.15,568.6,573.5,781079
TATACOFFEE,20190904,73,74.1,72.45,73.15,149576
TATACOMM,20190904,420.9,432.65,414,426,173709
TATAELXSI,20190904,631.35,635,606,610.25,1026040
TATAGLOBAL,20190904,271.95,272.9,262.35,267,2261160
TATAINVEST,20190904,761.5,762.3,751,753.75,8857
TATAMETALI,20190904,509.15,518.6,508.95,513.9,14107
TATAMOTORS,20190904,112,113,106,109.5,76317447
TATAMTRDVR,20190904,51,51.5,48.3,49.95,6772039
TATAPOWER,20190904,53.9,54.6,53,54.1,7314423
TATASTEEL,20190904,331.4,340.95,327.3,339.25,12904710
TATASTLBSL,20190904,20.8,22,20.3,21.25,562871
TATASTLLP,20190904,422.2,429,418.85,420.8,13250
TBZ,20190904,35.3,36.4,35,35.3,18898
TCI,20190904,276.1,283.95,275.55,278.8,4511
TCIDEVELOP,20190904,332.65,350,321.55,340.05,202
TCIEXP,20190904,630,630,620.6,628.55,6494
TCIFINANCE,20190904,10.25,10.3,10,10.1,4329
TCNSBRANDS,20190904,648.5,681,648.5,654.15,2619
TCPLPACK,20190904,280,288,275.3,279.75,2089
TCS,20190904,2265,2270,2233,2245.4,2228092
TDPOWERSYS,20190904,131.55,136.8,131.5,135,9510
TEAMLEASE,20190904,2702,2722,2655,2708.3,58324
TECHM,20190904,705,709.75,692.2,703.25,2027768
TECHNOE,20190904,254.15,256.95,249,253.35,8234
TECHNOFAB,20190904,10.5,10.5,10,10,1546
TEJASNET,20190904,78.05,79.35,76.6,77,26820
TERASOFT,20190904,26.45,28,26.45,27.9,7019
TEXINFRA,20190904,35.55,35.85,32.65,34.85,36587
TEXMOPIPES,20190904,15.8,16.2,15.5,15.7,24308
TEXRAIL,20190904,45.2,45.25,43.3,44.75,163721
TFCILTD,20190904,85.5,86,81.15,84.05,99490
TFL,20190904,4.55,4.7,4.55,4.65,492
TGBHOTELS,20190904,4.6,4.7,4.5,4.55,24992
THANGAMAYL,20190904,305,305,295,299.7,1604
THEINVEST,20190904,135.4,135.4,125.2,127.2,182
THEMISMED,20190904,163.9,163.9,156,157.95,1172
THERMAX,20190904,994.45,1002.95,994.45,999.9,20062
THOMASCOOK,20190904,144,145.5,142,143.5,108803
THYROCARE,20190904,463,470,456.65,469.75,6507
TI,20190904,12.8,12.8,12.4,12.4,9373
TIDEWATER,20190904,4400.05,4448,4400.05,4417.85,316
TIIL,20190904,311.5,329,308.75,320.75,1856
TIINDIA,20190904,327.35,333.9,326.05,330.9,21122
TIJARIA,20190904,8,8.4,7.6,8,6844
TIL,20190904,176.05,183.4,176.05,179.85,2219
TIMESGTY,20190904,31.05,34,29,30.1,230
TIMETECHNO,20190904,58.15,62.65,58,58.15,136086
TIMKEN,20190904,700,700,683.6,689.1,2881
TINPLATE,20190904,98.7,98.8,96.6,98.3,166102
TIPSINDLTD,20190904,59.5,62,59.15,61.5,748
TIRUMALCHM,20190904,57.25,58.9,57.25,57.9,55953
TITAN,20190904,1060,1069,1025.5,1037.2,2881072
TMRVL,20190904,12.5,12.95,11.85,12.7,16914
TNPETRO,20190904,32.4,32.4,30.5,31.15,19400
TNPL,20190904,189.35,189.8,186.3,187.35,42858
TNTELE,20190904,1.5,1.5,1.5,1.5,10
TOKYOPLAST,20190904,51.05,53.3,50.1,52.6,916
TORNTPHARM,20190904,1721,1724.1,1685.7,1690.6,149460
TORNTPOWER,20190904,272.2,273.8,269.6,270.6,378915
TPLPLASTEH,20190904,102.95,103,100.5,103,781
TREEHOUSE,20190904,6.05,6.4,5.7,6.25,68925
TREJHARA,20190904,15,15.4,14.85,14.9,3705
TRENT,20190904,452.5,469.7,447.2,467.3,975967
TRF,20190904,81.45,84.8,78,81.05,17341
TRIDENT,20190904,54.85,57,54.85,56.5,272930
TRIGYN,20190904,46.2,46.55,44.75,44.95,37894
TRIL,20190904,7.2,7.2,6.8,7,75733
TRITURBINE,20190904,98,104,96,103.1,28844
TRIVENI,20190904,52.8,54.9,52.15,53.2,513610
TTKHLTCARE,20190904,460,472,459,461.85,104
TTKPRESTIG,20190904,5608,5678.85,5524.25,5558,1551
TTL,20190904,36.25,38.5,35.75,36.75,568
TTML,20190904,2.5,2.5,2.35,2.4,327134
TV18BRDCST,20190904,20.25,20.4,19.85,20.1,751537
TVSELECT,20190904,114,117.3,111.9,113.05,33902
TVSMOTOR,20190904,361.3,369.9,353.55,366.15,2925355
TVSSRICHAK,20190904,1690.8,1721,1649.3,1700.55,3211
TVTODAY,20190904,294.4,299.9,292.15,294.7,6591
TVVISION,20190904,1.3,1.3,1.3,1.3,50
TWL,20190904,38.45,38.75,37.2,37.75,192886
UBL,20190904,1318.6,1335.5,1290,1329.8,977736
UCALFUEL,20190904,130,130,127.5,128,6345
UCOBANK,20190904,15.15,15.4,14.85,14.95,355325
UFLEX,20190904,201,207.65,200.1,205.4,34454
UFO,20190904,140.35,142.35,135.25,138.75,14852
UGARSUGAR,20190904,12.5,13.2,12.3,12.7,90004
UJAAS,20190904,3.55,3.55,3.4,3.5,73424
UJJIVAN,20190904,292.8,293.4,280.85,289.65,2584955
ULTRACEMCO,20190904,3898,3910.65,3832,3876.5,551384
UMANGDAIRY,20190904,43.65,44.4,43.65,44.1,232
UMESLTD,20190904,0.9,0.9,0.9,0.9,17
UNICHEMLAB,20190904,173.5,173.7,170.2,171.65,20472
UNIENTER,20190904,66.3,69.4,63.05,68.5,4372
UNIONBANK,20190904,53.3,54.75,52.4,53.7,13706474
UNIPLY,20190904,52.65,56,52.65,53.8,35083
UNITECH,20190904,0.65,0.7,0.6,0.65,4648242
UNITEDBNK,20190904,10.55,10.6,10.05,10.15,893811
UNITEDTEA,20190904,253.95,253.95,233.65,243.9,52
UNIVCABLES,20190904,141.05,144.45,141.05,143.1,12789
UPL,20190904,555,563,547.55,561.05,2442694
URJA,20190904,2.2,2.2,2.1,2.1,312712
USHAMART,20190904,27.35,27.75,26.65,27.1,504181
UTINEXT50,20190904,265.99,266,261,266,31
UTINIFTETF,20190904,1146.1,1148.1,1140,1140,133
UTISENSETF,20190904,390,395.9,383.1,387,570
UTISXN50,20190904,300,300,293,293,37
UTTAMSTL,20190904,7.7,7.7,7.3,7.4,30688
UTTAMSUGAR,20190904,104,107.75,103.45,106.15,109272
UVSL,20190904,0.05,0.1,0.05,0.05,14570323
V2RETAIL,20190904,110.5,111.45,105.05,107.1,25377
VADILALIND,20190904,690.9,753.9,690,735.25,234429
VAIBHAVGBL,20190904,822,831,814.3,829,7777
VAKRANGEE,20190904,30.5,30.7,29.45,29.95,3076470
VARDHACRLC,20190904,37.95,38.85,36.45,37.35,19189
VARDMNPOLY,20190904,2.75,2.9,2.7,2.7,1297
VARROC,20190904,418.1,432,418.1,422,2321
VASCONEQ,20190904,10.75,12.4,10.3,12.1,652738
VASWANI,20190904,6.65,6.9,6.35,6.75,1821
VBL,20190904,648.75,648.75,625,633.6,66322
VEDL,20190904,135,137.6,132.5,136.7,9615169
VENKEYS,20190904,1393.1,1435,1383.75,1391.95,97196
VENUSREM,20190904,23,24.7,22.45,23.55,50338
VESUVIUS,20190904,931.4,936,915,919.05,1606
VETO,20190904,49.05,50.4,48.5,49.6,3457
VGUARD,20190904,229.05,231.95,221.2,222.35,432765
VHL,20190904,1578,1578,1480.6,1490.25,92
VICEROY,20190904,1.25,1.25,1.2,1.25,14610
VIDHIING,20190904,58.3,59.3,56.9,58.35,5292
VIJIFIN,20190904,0.4,0.5,0.4,0.4,15077
VIKASECO,20190904,3.9,3.9,3.65,3.7,358062
VIKASMCORP,20190904,2.85,3.05,2.75,2.8,245018
VIKASPROP,20190904,3.95,3.95,3.95,3.95,7036
VIKASWSP,20190904,11.25,11.25,11.25,11.25,5263
VIMTALABS,20190904,89,93.45,89,90.3,32552
VINATIORGA,20190904,2189.75,2228.95,2136.25,2152.2,37711
VINDHYATEL,20190904,791.4,824,791.3,816.5,1401
VINYLINDIA,20190904,63.7,64.5,63.55,63.7,626
VIPCLOTHNG,20190904,12.4,12.7,12.1,12.15,67807
VIPIND,20190904,419.9,420,402.4,404.85,108882
VIPULLTD,20190904,34,35.4,33.5,33.5,108499
VISAKAIND,20190904,286.5,297.4,280.05,292.65,8589
VISASTEEL,20190904,4.7,4.9,4.4,4.65,5836
VISESHINFO,20190904,0.05,0.1,0.05,0.05,1855318
VISHNU,20190904,107.15,109,104,105,725
VIVIDHA,20190904,0.15,0.25,0.15,0.25,84682
VIVIMEDLAB,20190904,14.85,15.1,14.55,14.75,64581
VLSFINANCE,20190904,42.7,43.4,41.3,42.55,25807
VMART,20190904,1936,1971.6,1929.4,1951.95,2330
VOLTAMP,20190904,1083.1,1117.9,1083.1,1113.2,1790
VOLTAS,20190904,617.9,623.45,606.65,621.6,1033989
VRLLOG,20190904,283.25,291,275.55,286.55,40026
VSSL,20190904,78.95,78.95,75.35,77.15,5373
VSTIND,20190904,3429.85,3535,3429.85,3490.8,2922
VSTTILLERS,20190904,1030,1194.85,1020.1,1105.05,31205
VTL,20190904,870,888.25,860,869.1,3605
WABAG,20190904,276.9,276.9,269,271.05,20437
WABCOINDIA,20190904,6083.7,6131.35,6077.3,6098.8,1274
WALCHANNAG,20190904,54,54.35,52.7,53.7,66155
WANBURY,20190904,11.4,11.9,11.4,11.85,539
WATERBASE,20190904,99.15,101.55,98.5,99.5,22963
WEBELSOLAR,20190904,19.9,20.4,19.3,20.3,33404
WEIZFOREX,20190904,283.85,283.85,272,274.7,283
WEIZMANIND,20190904,27.8,27.8,26.05,27.55,175
WELCORP,20190904,119.65,122.4,118.35,121.75,192785
WELENT,20190904,88.3,89.3,87.6,88.15,123923
WELSPUNIND,20190904,49.7,50.1,49.3,49.85,328437
WENDT,20190904,2261.05,2304.05,2251,2257.65,128
WESTLIFE,20190904,284.9,284.9,273,276.6,10302
WHEELS,20190904,582.1,589,571.15,572.9,2133
WHIRLPOOL,20190904,1619.85,1635.5,1601.15,1626,33933
WILLAMAGOR,20190904,15.75,16,14.7,15.55,2223
WINDMACHIN,20190904,20.7,21.9,20.7,21.5,2751
WIPRO,20190904,251.5,256.85,251.3,256.05,3303331
WOCKPHARMA,20190904,237,238.7,231.2,233.65,339175
WONDERLA,20190904,238.95,241.95,235.5,239.35,7379
WSI,20190904,0.55,0.55,0.55,0.55,1601
WSTCSTPAPR,20190904,220.25,225.5,220.25,224.25,48952
XCHANGING,20190904,53.95,53.95,51.1,52.5,4005
XELPMOC,20190904,62,62.8,59,62.15,1747
XLENERGY,20190904,0.45,0.55,0.45,0.5,3956
XPROINDIA,20190904,25.25,25.9,25.25,25.85,114
YESBANK,20190904,58.35,60.3,57.25,59.45,143742201
ZEEL,20190904,362,366,348.35,355.5,4848241
ZEELEARN,20190904,23.05,23.05,22.35,22.45,97900
ZEEMEDIA,20190904,10.15,10.25,9.9,10.15,314983
ZENITHBIR,20190904,0.4,0.4,0.3,0.35,34488
ZENITHEXPO,20190904,43,43.5,40.2,42.4,132
ZENSARTECH,20190904,216,221.15,216,220.2,16156
ZENTEC,20190904,56.15,56.25,53.6,54.25,26689
ZICOM,20190904,0.95,1.05,0.95,1,22324
ZODIACLOTH,20190904,193.45,198.9,188.1,196.9,196
ZODJRDMKJ,20190904,32.8,32.8,29.75,29.8,1000
ZOTA,20190904,184,184,179.5,182.4,72742
ZUARI,20190904,94.25,102.5,94.15,98.3,59646
ZUARIGLOB,20190904,63.15,64.7,62,63.8,52908
ZYDUSWELL,20190904,1650.75,1685,1644.1,1668.15,4658
NSENIFTY,20190904,10790.40,10858.75,10746.35,10844.65,508784352,0
NIFTYJUNIOR,20190904,25858.55,25893.75,25511.95,25800.55,261045879,0
NIFTYMIDCAPLIQ15,20190904,3665.10,3699.50,3631.65,3694.80,60382651,0
NSE100,20190904,10919.95,10977.05,10861.95,10964.30,776602270,0
NIFTY200,20190904,5573.60,5602.85,5542.50,5596.70,1140401788,0
NSE500,20190904,8798.75,8841.95,8751.25,8833.10,1269569807,0
NSEMIDCAP150,20190904,5626.85,5651.15,5589.40,5646.50,370366845,0
MIDCAP50,20190904,4170.10,4201.40,4133.35,4197.20,276218462,0
NSEMIDCAP,20190904,15375.65,15463.45,15254.15,15450.70,363799518,0
NIFTYSMALLCAP250,20190904,-,-,-,4426.25,-,0
NIFTYSMALLCAP50,20190904,-,-,-,2574.45,-,0
NSESMLCAP100,20190904,5350.40,5362.90,5310.90,5354.15,-,0
NIFTYLARGEMIDCAP250,20190904,-,-,-,5400.77,1146969115,0
NIFTYMIDSMALLCAP400,20190904,-,-,-,5210.95,-,0
NIFTYAUTO,20190904,6902.95,6932.65,6744.75,6782.05,143223717,0
BANKNIFTY,20190904,26785.95,27278.70,26641.35,27123.85,309520214,0
NIFTYFINSERVICE,20190904,12125.70,12326.15,12064.45,12260.35,110990750,0
NIFTYFMGC,20190904,28812.90,28989.60,28503.00,28725.65,22008508,0
NSEIT,20190904,15985.75,16090.85,15944.40,16032.50,19497738,0
NIFTYMEDIA,20190904,1865.45,1876.20,1824.75,1853.85,35074445,0
NIFTYMETAL,20190904,2219.95,2259.40,2198.85,2254.65,107721458,0
NIFTYPHARMA,20190904,7931.60,7985.00,7768.00,7967.65,48471288,0
NIFTYPVTBANK,20190904,14914.85,15153.85,14811.70,15063.50,219178420,0
NIFTYPSUBANK,20190904,2357.50,2386.80,2343.65,2375.70,136794545,0
NIFTYREALTY,20190904,260.30,261.55,256.75,260.70,17162927,0
NIFTYCOMMODITIES,20190904,2998.10,3027.55,2971.45,3022.70,199037032,0
NIFTYCONSUMPTION,20190904,4582.05,4599.65,4511.95,4538.60,57197599,0
NIFTYCPSE,20190904,1795.30,1827.25,1786.80,1823.90,71680742,0
NIFTYENERGY,20190904,13960.70,14073.00,13838.90,14052.65,89330358,0
NIFTY100ESG,20190904,-,-,-,2023.41,638555617,0
NIFTY100ENHESG,20190904,-,-,-,2053.64,583241331,0
NIFTYINFRA,20190904,2928.15,2963.75,2919.95,2955.75,164913530,0
NIFTYMNC,20190904,12204.85,12224.80,12031.55,12100.75,69533490,0
NIFTYPSE,20190904,2960.05,3002.40,2940.85,2997.20,150318090,0
NIFTYSMEEMERGE,20190904,-,-,-,1334.49,614300,0
NIFTYSERVSECTOR,20190904,15525.60,15703.85,15493.70,15666.00,346581451,0
NIFTYSHARIAH25,20190904,-,-,-,3937.21,66366761,0
NIFTY50SHARIAH,20190904,-,-,-,2445.91,65552289,0
NIFTY500SHARIAH,20190904,-,-,-,2829.19,207698241,0
NIFTYABGROUP,20190904,-,-,-,2701.35,63292865,0
NIFTYMAHINDRA,20190904,-,-,-,9289.82,8416272,0
NIFTYTATA,20190904,-,-,-,6782.63,115056203,0
NIFTYTATA25CAP,20190904,-,-,-,4263.63,106823104,0
NIFTYABGROUP,20190904,-,-,-,2701.35,63292865,0
NIFTYLIQ15,20190904,3323.85,3343.55,3289.15,3338.90,359462488,0
NIFTY500VALUE50,20190904,-,-,-,3401.16,313832177,0
NIFTYALPHALOWVOL30,20190904,-,-,-,11179.73,106995587,0
NIFTYQUALLOWVOL30,20190904,-,-,-,7888.24,60685826,0
NIFTYALPHAQUALLOWVOL30,20190904,-,-,-,9000.25,75103155,0
NIFTYALPHAQUALVALLOWVOL30,20190904,-,-,-,6962.62,89470584,0
NIFTY50EQUALWEIGHT,20190904,11123.40,11164.00,11027.55,11153.45,508784352,0
NIFTY100EQUALWEIGHT,20190904,11960.80,11987.15,11832.20,11965.55,776602270,0
NIFTY100LOWVOL30,20190904,8384.90,8409.20,8309.15,8362.85,88160861,0
NSEDEFTY,20190904,-,-,-,5210.03,-,0
NIFTY50DIVPOINT,20190904,96.23,96.23,96.23,96.23,-,0
NIFTYDIVOPPS50,20190904,2457.10,2471.20,2442.85,2468.35,188397533,0
NIFTYALPHA50,20190904,11634.45,11657.30,11505.35,11633.75,152081662,0
NIFTY50ARBITRAGE,20190904,-,-,-,1849.93,-,0
NIFTY50FUTINDEX,20190904,-,-,-,3712.05,-,0
NIFTY50FUTTRINDEX,20190904,-,-,-,10925.96,-,0
NIFTYHIGHBETA50,20190904,-,-,-,1226.07,625010778,0
NIFTYLOWVOL50,20190904,-,-,-,9597.47,129160394,0
NIFTY200QUALITY30,20190904,-,-,-,9155.05,-,0
NIFTY50VALUE20,20190904,5153.35,5183.60,5127.60,5178.65,258503598,0
NIFTYGROWSECT15,20190904,5550.90,5559.10,5481.65,5532.05,183711150,0
NIFTY50TR2XLEV,20190904,5507.35,5577.00,5462.55,5562.75,-,0
NIFTY50PR2XLEV,20190904,4252.40,4306.20,4217.85,4295.20,-,0
NIFTY50TR1XINV,20190904,377.65,379.15,375.25,375.75,-,0
NIFTY50PR1XINV,20190904,429.75,431.50,427.05,427.60,-,0
NIFTY-GS-COMPSITE,20190904,2042.52,2045.31,2042.52,2040.67,-,0
NIFTY-GS-4-8YR,20190904,2120.51,2122.32,2120.30,2119.23,-,0
NIFTY-GS-8-13YR,20190904,2011.90,2015.18,2011.87,2009.93,-,0
NIFTY-GS-10YR,20190904,1858.62,1860.90,1857.22,1854.60,-,0
NIFTY-GS-10YR-CLN,20190904,959.64,960.83,958.91,957.55,-,0
NIFTY-GS-11-15YR,20190904,2140.29,2145.99,2140.29,2141.71,-,0
NIFTY-GS-15YRPLUS,20190904,2314.30,2314.30,2313.17,2312.16,-,0
VIX,20190904,18.06,18.31,17.13,17.24,0,0