20MICRONS,20191024,37.1,37.55,36.5,36.9,7191
21STCENMGM,20191024,12.9,12.9,12.9,12.9,400
3IINFOTECH,20191024,2.1,2.15,2,2.05,1214628
3MINDIA,20191024,21630,21900,21200,21261.05,5601
3PLAND,20191024,6.2,6.2,6.2,6.2,500
5PAISA,20191024,171.75,171.75,162,162.5,13870
63MOONS,20191024,123.1,124.5,116,118.45,180741
A2ZINFRA,20191024,9,9.25,8.2,8.9,1282545
AARTIDRUGS,20191024,529.5,544.65,516.2,526.3,73448
AARTIIND,20191024,847.85,879.1,840.95,868.55,223597
AARVEEDEN,20191024,14.45,14.8,13.75,14.25,1155
AAVAS,20191024,1662.6,1674.8,1620.25,1632.25,12511
ABAN,20191024,24.8,25.8,24.1,24.95,30307
ABB,20191024,1539,1548.85,1506.05,1513.9,59085
ABBOTINDIA,20191024,10969.8,11200,10925.35,11112.05,15109
ABCAPITAL,20191024,83,84,79.65,80.9,1433977
ABFRL,20191024,206,207.4,201.2,202.45,110779
ABSLNN50ET,20191024,282.37,282.37,282,282,156
ACC,20191024,1536,1539.85,1504.3,1519.1,598530
ACCELYA,20191024,851,985,851,949.8,59989
ACE,20191024,80.9,81.7,79.8,80,55257
ADANIENT,20191024,175,180,174.3,179,4753708
ADANIGAS,20191024,147.8,148.35,145.05,145.7,806140
ADANIGREEN,20191024,87.35,87.75,85.1,86.15,1196231
ADANIPORTS,20191024,399,401.45,393.35,399.15,6433637
ADANIPOWER,20191024,62.4,64.55,62.25,63.45,9146255
ADANITRANS,20191024,264.7,279.8,259.75,265.35,573871
ADFFOODS,20191024,255,256.95,252,254,11884
ADHUNIKIND,20191024,115.85,117,110,111.05,61614
ADLABS,20191024,2,2,2,2,8219
ADORWELD,20191024,325,325.05,309.1,311.15,7054
ADROITINFO,20191024,6.5,6.9,6.45,6.8,3374
ADSL,20191024,13.35,13.8,13.2,13.25,31045
ADVANIHOTR,20191024,54.05,57.1,53.1,54.05,8848
ADVENZYMES,20191024,163.7,163.7,159,160.4,32985
AEGISCHEM,20191024,177.95,179.35,169.1,170.1,111358
AFFLE,20191024,1413,1439,1296,1362.95,343408
AGARIND,20191024,110.4,120.15,110.4,115.25,24967
AGCNET,20191024,114,116,107.5,115.35,3111
AGRITECH,20191024,50,50.8,48,48.65,47170
AGROPHOS,20191024,112.95,114.45,112.9,114.15,561688
AHLEAST,20191024,181.95,181.95,176.35,177.95,221
AHLUCONT,20191024,288.25,295,285.25,289.3,1601
AHLWEST,20191024,284.7,284.7,277,280,458
AIAENG,20191024,1721.1,1765,1641.25,1661.3,52817
AIONJSW,20191024,10,10.1,9.85,10.05,48324
AIRAN,20191024,12.95,13.1,12.75,13,2711
AJANTPHARM,20191024,1009.9,1014,986,995.45,23713
AJMERA,20191024,116.2,117.6,114.5,114.95,15459
AKASH,20191024,58,58.2,58,58.15,2005
AKSHARCHEM,20191024,211.25,216,206,207.55,1979
AKSHOPTFBR,20191024,6.95,7.1,6.8,7.05,243705
AKZOINDIA,20191024,2045,2045,1987.8,2005.85,12213
ALANKIT,20191024,18.35,19.15,15.1,15.1,875917
ALBERTDAVD,20191024,357,368.9,357,359.25,4214
ALBK,20191024,26.15,26.45,25.6,25.8,372284
ALCHEM,20191024,0.75,0.8,0.75,0.75,865
ALEMBICLTD,20191024,51.1,52.7,50.25,50.8,171498
ALICON,20191024,380,385,375,383.3,2060
ALKALI,20191024,46,46.5,43.3,43.55,4967
ALKEM,20191024,1978.65,1978.65,1957.85,1968.7,45359
ALKYLAMINE,20191024,926.95,929.9,906.1,922.9,10295
ALLCARGO,20191024,102.7,102.7,98.85,99.25,93657
ALLSEC,20191024,316,316,298.35,300.2,8920
ALMONDZ,20191024,10.1,10.1,9.4,9.4,24
ALOKTEXT,20191024,1.5,1.5,1.5,1.5,1287846
ALPA,20191024,14.55,14.75,14.2,14.2,5104
ALPHAGEO,20191024,185.95,189.15,182.6,183.35,2983
ALPSINDUS,20191024,0.45,0.45,0.35,0.4,14249
AMARAJABAT,20191024,664.9,668.25,653.15,655.8,227272
AMBER,20191024,962.95,1008,951.05,986.3,74219
AMBIKCO,20191024,919.95,924.55,900.05,906.55,1004
AMBUJACEM,20191024,198,199.45,194.5,197.65,3930744
AMDIND,20191024,15.05,15.1,14.95,14.95,1386
AMJLAND,20191024,18.5,18.9,17.5,18.45,3606
AMRUTANJAN,20191024,389.9,411.8,383.05,403.05,120661
ANANTRAJ,20191024,31,32.3,30.85,31.35,302476
ANDHRABANK,20191024,16.4,16.5,16.05,16.15,258422
ANDHRACEMT,20191024,2.4,2.4,2.4,2.4,15250
ANDHRSUGAR,20191024,270.25,273,266.1,267.25,9063
ANIKINDS,20191024,6.4,6.4,6.4,6.4,1224
ANKITMETAL,20191024,0.4,0.4,0.35,0.4,13551
ANSALAPI,20191024,4.2,4.3,4.1,4.15,31655
ANSALHSG,20191024,4.4,4.55,4.4,4.45,13655
ANTGRAPHIC,20191024,0.7,0.75,0.7,0.75,16145
ANUP,20191024,467.9,484.8,457,475.5,10250
APARINDS,20191024,512.3,529.3,501,526.5,12238
APCL,20191024,142.45,145,140,140.25,4085
APCOTEXIND,20191024,173.3,177.9,170.5,175.2,42444
APEX,20191024,243.05,245,232.1,233.55,45248
APLAPOLLO,20191024,1390.05,1432.15,1390.05,1392.15,7805
APLLTD,20191024,541,550,531,542.9,45884
APOLLO,20191024,69.85,70,66,66.7,31788
APOLLOHOSP,20191024,1518.3,1540,1518.3,1536.8,340507
APOLLOTYRE,20191024,184.6,184.6,180.65,181.7,1215140
APOLSINHOT,20191024,798,798,782,782.8,280
APTECHT,20191024,178.55,183.35,169,173.65,322107
ARCHIDPLY,20191024,28.45,28.45,27.1,27.3,3345
ARCHIES,20191024,18.3,18.9,18,18.65,12791
ARCOTECH,20191024,1.65,1.65,1.55,1.6,31105
ARIES,20191024,62.2,62.25,59.1,59.8,8304
ARIHANT,20191024,19,19,17.05,17.1,203
ARIHANTSUP,20191024,26.5,26.5,26,26,120
ARMANFIN,20191024,538.6,541.45,521.5,527.9,9257
AROGRANITE,20191024,40,44.8,39,40.1,7506
ARROWGREEN,20191024,53.2,55.85,51.4,53.2,4032
ARROWTEX,20191024,11.25,11.25,9.5,9.7,4542
ARSHIYA,20191024,18,18.9,17.5,18.45,29169
ARSSINFRA,20191024,24,24,23.15,23.15,4264
ARVIND,20191024,46.65,48.15,45,45.45,1287398
ARVINDFASN,20191024,442,474,434.5,460,141878
ARVSMART,20191024,99.8,100.45,93.7,95.75,10134
ASAHIINDIA,20191024,209,209,199.9,202.1,11214
ASAHISONG,20191024,156.55,164.7,156.5,159.55,3957
ASAL,20191024,30.75,30.75,30.1,30.25,3132
ASHAPURMIN,20191024,31.05,33.55,31,32.7,23243
ASHIANA,20191024,94.95,94.95,92.75,93.2,25391
ASHIMASYN,20191024,7.35,7.85,7.35,7.65,21803
ASHOKA,20191024,109,109,103.5,104.25,175052
ASHOKLEY,20191024,75.4,77.25,74.75,75.85,23358581
ASIANHOTNR,20191024,96.15,108.9,92.6,101.7,2718
ASIANPAINT,20191024,1778,1794.95,1753.05,1790.5,1497854
ASIANTILES,20191024,235,243,232.1,237.25,51897
ASPINWALL,20191024,138.95,139.9,136.55,136.55,76
ASSAMCO,20191024,0.45,0.5,0.45,0.45,451452
ASTEC,20191024,350.95,350.95,343.4,344.95,10032
ASTERDM,20191024,126.6,126.6,124.1,124.95,34555
ASTRAL,20191024,1145.8,1145.8,1130.1,1134.4,164064
ASTRAMICRO,20191024,77.25,77.8,75.65,76,39381
ASTRAZEN,20191024,2549.6,2569.7,2417.8,2455.5,14686
ASTRON,20191024,99.3,99.3,94.15,94.65,384308
ATFL,20191024,540.95,574,538,569.7,26585
ATLANTA,20191024,6.95,7.2,6.65,6.85,8124
ATUL,20191024,4242.05,4312,4181.5,4306.1,25689
ATULAUTO,20191024,222.4,228.5,219,223.15,9804
AUBANK,20191024,699.7,699.7,660.35,681.75,708504
AURIONPRO,20191024,76,79.7,74.1,78.95,11877
AUROPHARMA,20191024,479.05,483,466.45,469.3,2659154
AUSOMENT,20191024,28,29.9,26.3,28.15,186
AUTOAXLES,20191024,885,948.9,882.6,911.15,33324
AUTOIND,20191024,23.8,23.95,22.1,22.45,17560
AUTOLITIND,20191024,21.35,21.35,19,20.05,3573
AVADHSUGAR,20191024,278.7,279.8,266,268.65,52067
AVANTIFEED,20191024,458,459.8,444,446.25,358890
AVTNPL,20191024,25.3,27,24.55,25.2,65800
AXISBANK,20191024,719.95,723,701.55,707.7,8986203
AXISCADES,20191024,74,74,70.8,72.25,44864
AXISGOLD,20191024,3360,3384.85,3350.6,3350.9,461
AXISNIFTY,20191024,1198.17,1205.99,1190.5,1193.12,64
AYMSYNTEX,20191024,29.95,33.45,29.95,31.5,5196
BAGFILMS,20191024,1.85,1.85,1.75,1.75,388604
BAJAJ-AUTO,20191024,3165,3201,3143.45,3167.85,656713
BAJAJCON,20191024,248.5,250,233.5,238.1,768472
BAJAJELEC,20191024,395.9,401,380.3,382.75,59655
BAJAJFINSV,20191024,8129.95,8200,8035,8091,336515
BAJAJHIND,20191024,6.3,6.35,6,6.05,1152632
BAJAJHLDNG,20191024,3662,3734,3650,3666.1,15525
BAJFINANCE,20191024,4062,4080,4012.55,4026.15,1267557
BALAJITELE,20191024,51.7,51.7,47.95,48.35,47261
BALAMINES,20191024,336.65,349,327.7,330.05,16200
BALAXI,20191024,83.4,83.4,76,82.95,641
BALKRISHNA,20191024,19.15,19.9,18.25,19.3,2650
BALKRISIND,20191024,835.55,853.8,832,835,627692
BALLARPUR,20191024,0.55,0.55,0.5,0.5,3877768
BALMLAWRIE,20191024,183.55,184,181.6,182.85,88570
BALPHARMA,20191024,38.35,38.5,37.55,37.85,2218
BALRAMCHIN,20191024,159.75,161.75,155.4,157.55,770032
BANARBEADS,20191024,29.45,29.45,27.6,28.25,1066
BANARISUG,20191024,1140,1140,1116,1116.9,133
BANCOINDIA,20191024,98.6,106.25,98.6,104.1,236525
BANDHANBNK,20191024,561,585.8,559.5,570.55,3748392
BANG,20191024,18.95,19.7,17,17.8,8267
BANKBARODA,20191024,92.7,93.6,87.95,89.9,26248072
BANKBEES,20191024,3013.31,3026,2963.25,2975.6,25144
BANKINDIA,20191024,66.65,67.2,63.1,64.05,8562173
BANSWRAS,20191024,67.6,68.55,66.8,68.05,3157
BARTRONICS,20191024,1.35,1.4,1.35,1.35,7426
BASF,20191024,977.4,977.45,958,961.4,3657
BASML,20191024,164.5,164.5,151.05,152.5,1948
BATAINDIA,20191024,1786.1,1792.4,1771.1,1789.7,280794
BAYERCROP,20191024,3346.5,3427,3332,3339.15,3019
BBL,20191024,906,906,854,870.25,21426
BBTC,20191024,1212.4,1235,1178.1,1185.05,178571
BCG,20191024,2.45,2.6,2.45,2.55,3124039
BCP,20191024,7.95,8.1,7.95,7.95,20023
BDL,20191024,291.2,297.7,290,290.65,16744
BEARDSELL,20191024,11.4,11.55,10.1,10.2,1604
BEDMUTHA,20191024,10.95,11,10.95,11,103
BEL,20191024,114.45,116.2,112.6,115.95,7138637
BEML,20191024,958,962,931.15,942.65,284289
BEPL,20191024,49.4,50,48.85,49.1,356843
BERGEPAINT,20191024,491.35,494.6,486.25,489.2,1851820
BFINVEST,20191024,309.8,312.7,293.4,295.85,69305
BFUTILITIE,20191024,225,226.4,207.25,215.6,503074
BGLOBAL,20191024,1.85,1.85,1.75,1.8,6107
BGRENERGY,20191024,32.95,32.95,31.3,31.45,45195
BHAGERIA,20191024,108.9,110.4,107,107.4,7882
BHAGYANGR,20191024,19.6,19.6,18.75,19,2041
BHAGYAPROP,20191024,20.5,20.5,20.5,20.5,10000
BHANDARI,20191024,1.05,1.1,1.05,1.1,25429
BHARATFORG,20191024,456,470.5,450,451.2,2043859
BHARATGEAR,20191024,58.15,60.15,58,58.45,4479
BHARATRAS,20191024,6057.25,6145.9,6000,6028.4,589
BHARATWIRE,20191024,38.95,40,33.7,34.2,20865
BHARTIARTL,20191024,353.95,376.35,325.5,372.35,72697775
BHEL,20191024,53.8,54.3,50.5,51.3,28459169
BIGBLOC,20191024,25,25.05,22.1,22.45,732
BIL,20191024,133,133.2,130,133,4967
BILENERGY,20191024,0.85,0.85,0.75,0.85,294061
BINDALAGRO,20191024,9.55,9.8,9.1,9.25,4660
BIOCON,20191024,249.6,250.9,241.2,245.05,8606912
BIOFILCHEM,20191024,4.25,4.25,4.25,4.25,350
BIRLACABLE,20191024,55.7,57.55,52.7,53.35,58707
BIRLACORPN,20191024,569.15,593,563.8,578.8,45795
BIRLAMONEY,20191024,37.9,38.8,36.25,36.65,120563
BKMINDST,20191024,0.8,0.85,0.8,0.85,11241
BLBLIMITED,20191024,3.5,3.55,3.3,3.5,2832
BLISSGVS,20191024,139.7,139.7,137,137.65,35485
BLKASHYAP,20191024,7.4,7.75,7.25,7.75,66512
BLS,20191024,78.3,78.4,74,74.35,22817
BLUEBLENDS,20191024,1,1.05,1,1,6116
BLUECOAST,20191024,1.65,1.65,1.65,1.65,123
BLUEDART,20191024,2370,2370,2288.65,2300,82409
BLUESTARCO,20191024,865,875,820.25,833.55,72914
BODALCHEM,20191024,71.45,72.05,70.05,70.55,63813
BOMDYEING,20191024,79.4,81.2,77.4,78.35,1623965
BOROSIL,20191024,175.85,176.75,172.1,172.65,51245
BOSCHLTD,20191024,14620.05,14900,14500,14511,15050
BPCL,20191024,525.9,525.9,500.65,513.05,14079076
BPL,20191024,19.65,20,19,19.2,50996
BRFL,20191024,4.05,4.15,3.95,3.95,32091
BRIGADE,20191024,200.8,202.95,191.3,192.75,56593
BRITANNIA,20191024,3312,3342,3260.25,3283.8,401741
BRNL,20191024,64.65,64.65,60.5,61.4,5014
BROOKS,20191024,33.1,33.9,32.4,33,6786
BSE,20191024,543.95,557.85,540.7,554.3,73942
BSELINFRA,20191024,1,1.05,0.95,1,28280
BSL,20191024,27.25,27.25,25.5,26.2,6780
BSLGOLDETF,20191024,3537,3540,3515.05,3540,30
BSLNIFTY,20191024,126.64,126.8,125.95,125.95,123
BSOFT,20191024,72,73.35,67.6,69.65,627501
BURNPUR,20191024,1.15,1.25,1.15,1.25,42614
BUTTERFLY,20191024,161.65,166.8,159,159.4,78459
BVCL,20191024,10.45,11.4,10.45,10.65,2372
BYKE,20191024,21.75,21.75,20.05,20.45,8718
CADILAHC,20191024,245.9,250.35,243.5,244.5,893379
CALSOFT,20191024,14.35,14.5,14,14.5,48934
CAMLINFINE,20191024,70.5,71.2,66.35,66.35,211767
CANBK,20191024,192.85,192.85,184.2,187.6,7641031
CANFINHOME,20191024,390,393.5,385,386,92135
CANTABIL,20191024,208.05,213.25,208.05,209.7,10643
CAPACITE,20191024,193.95,195.85,191,192.15,30502
CAPLIPOINT,20191024,386,386,375,376.05,27508
CAPTRUST,20191024,77.55,85,77.55,84.05,1346
CARBORUNIV,20191024,307.95,308,298.65,300.6,11246
CAREERP,20191024,106,111,102.6,105.2,44816
CARERATING,20191024,546,560,537,547.55,85566
CASTEXTECH,20191024,0.35,0.4,0.3,0.35,124999
CASTROLIND,20191024,135.5,145.65,135,144.6,9153508
CCHHL,20191024,3.5,3.5,3.2,3.3,20777
CCL,20191024,219.9,222.4,196.85,199.1,140667
CDSL,20191024,210,210.05,206,206.4,82998
CEATLTD,20191024,977.9,989.95,921.55,943.35,320173
CEBBCO,20191024,14,14.25,12.8,13.1,108465
CELEBRITY,20191024,4.35,4.45,4.3,4.4,6130
CELESTIAL,20191024,3.3,3.3,3.3,3.3,3627
CENTENKA,20191024,182.1,184.4,177.4,178.7,7617
CENTEXT,20191024,2.6,2.75,2.6,2.7,21217
CENTRALBK,20191024,17.3,17.5,17,17.1,275858
CENTRUM,20191024,23.15,23.15,22.45,22.9,151201
CENTUM,20191024,400,420,398.95,412.1,2658
CENTURYPLY,20191024,165.95,166,161.15,162.4,59700
CENTURYTEX,20191024,455,458.55,442.35,447.6,1159835
CERA,20191024,2560.05,2585.3,2560.05,2566.7,7677
CEREBRAINT,20191024,21.1,21.15,20.6,21,103933
CESC,20191024,801.8,811,790.1,805.9,235642
CESCVENT,20191024,355.05,361,347.1,358.6,9805
CGCL,20191024,200.15,204,197,200.35,204917
CGPOWER,20191024,15,15,14.5,14.7,301581
CHALET,20191024,335.85,341.9,335.85,339.8,1505
CHAMBLFERT,20191024,160.75,161,156.25,157.95,125043
CHEMFAB,20191024,175,182.15,175,178,574
CHENNPETRO,20191024,159.8,160.3,156.2,156.9,127157
CHOLAFIN,20191024,288.7,297.9,285.85,293,1606979
CHOLAHLDNG,20191024,464.9,464.95,448.35,454.4,174489
CHROMATIC,20191024,0.45,0.5,0.45,0.5,9035
CIGNITITEC,20191024,305,305,290.15,296.05,100803
CIMMCO,20191024,17.5,19.55,17.15,18,17144
CINELINE,20191024,32.6,34.8,32.05,34.15,32261
CINEVISTA,20191024,10.7,10.7,10.7,10.7,2335
CIPLA,20191024,455,456,443.55,446.85,1733751
CKFSL,20191024,0.55,0.65,0.55,0.55,18683
CLEDUCATE,20191024,74.4,75,73.95,74,987
CLNINDIA,20191024,282.2,283.9,278.95,279.9,15071
CMICABLES,20191024,57.1,58.7,55.25,56.75,1816
CNOVAPETRO,20191024,9.45,9.45,8,8,914
COALINDIA,20191024,210,210,204.4,205.2,8470734
COCHINSHIP,20191024,342.25,359.85,341.25,357.6,323762
COFFEEDAY,20191024,30.8,30.8,29,29,852674
COLPAL,20191024,1565,1569.65,1540.95,1564.05,586741
COMPINFO,20191024,9.4,9.75,9.4,9.55,52295
COMPUSOFT,20191024,7.8,8.35,7.7,7.85,47618
CONCOR,20191024,609,613.8,582.85,586.95,2699775
CONFIPET,20191024,27.05,27.95,26,26.25,86468
CONSOFINVT,20191024,35.4,35.4,34,34,75
CONTROLPR,20191024,259,266,255,261.3,3806
CORALFINAC,20191024,9.9,11,9.65,9.85,5561
CORDSCABLE,20191024,42.05,45.5,42.05,43.7,2824
COROMANDEL,20191024,451.95,472.5,451.95,469.2,508229
CORPBANK,20191024,14.6,14.8,14.4,14.45,111229
COSMOFILMS,20191024,200.25,204,200.25,202.6,3757
COUNCODOS,20191024,1.6,1.6,1.55,1.6,2527
COX&KINGS,20191024,2,2,2,2,265492
CPSEETF,20191024,24.51,24.79,24.38,24.42,4424765
CREATIVE,20191024,61.75,65.75,60.1,60.5,10020
CREATIVEYE,20191024,1.25,1.25,1.25,1.25,1100
CREDITACC,20191024,630.1,635.5,622.3,626.4,43795
CREST,20191024,101.2,101.2,96,98.9,1077
CRISIL,20191024,1418,1418,1345.8,1360.3,44698
CRMFGETF,20191024,3524,3524,3517,3517,5
CROMPTON,20191024,262.65,265.6,251,255.1,584198
CTE,20191024,29.8,31.4,28,30.25,11075
CUB,20191024,209.65,211.9,207.55,208.65,1058047
CUBEXTUB,20191024,12.6,12.65,12.45,12.65,4702
CUMMINSIND,20191024,577,591,538.3,546.95,2801951
CUPID,20191024,165.9,172.65,155,158.35,138266
CURATECH,20191024,1.2,1.2,1.2,1.2,25
CYBERMEDIA,20191024,3,3,3,3,10
CYBERTECH,20191024,51.8,51.85,48.3,49.55,23034
CYIENT,20191024,427,428.05,396.3,405.05,156236
DAAWAT,20191024,23,23.95,23,23.7,283176
DABUR,20191024,472.05,479,464.3,469.8,1429210
DALBHARAT,20191024,810,827.7,805.35,810.4,68041
DALMIASUG,20191024,90.9,92.55,89.3,91.75,122440
DAMODARIND,20191024,27.6,29.9,25.65,29.45,3895
DATAMATICS,20191024,76.8,77.1,73.4,74.25,15646
DBCORP,20191024,155.95,157.95,155,156.5,71667
DBL,20191024,405.25,419.8,402,406.05,201688
DBREALTY,20191024,6.6,6.8,6.45,6.55,77617
DBSTOCKBRO,20191024,9,9,9,9,50
DCAL,20191024,143.9,146.1,127,130.15,343615
DCBBANK,20191024,180,182,175,176.9,585308
DCM,20191024,19.4,21.3,19.4,20.3,6457
DCMNVL,20191024,29.95,29.95,26.3,28.15,156
DCMSHRIRAM,20191024,395.05,411.8,388,392.15,268587
DCW,20191024,15.3,15.45,14.65,14.75,86449
DECCANCE,20191024,348.3,348.95,335.55,339.4,4016
DEEPAKFERT,20191024,99.7,104,99,100.6,434250
DEEPAKNTR,20191024,344,348,336.05,340.65,333249
DEEPIND,20191024,99.05,102,98.05,98.6,12849
DELTACORP,20191024,197,199.05,192.05,196.4,927651
DELTAMAGNT,20191024,35.05,35.1,34.35,34.7,683
DEN,20191024,48,50,47,48.85,21966
DENORA,20191024,201.6,204.3,201,201,871
DFMFOODS,20191024,248.45,248.5,247,247.2,23767
DGCONTENT,20191024,4.9,5,4.9,5,5522
DHAMPURSUG,20191024,208.95,210.6,201.3,205.1,356120
DHANBANK,20191024,14.7,14.85,14.1,14.3,371144
DHANUKA,20191024,290.25,295.5,289.25,291.65,14000
DHARSUGAR,20191024,6.7,7.4,6.7,7.15,3040
DHFL,20191024,18.45,18.55,18.45,18.45,602505
DHUNINV,20191024,200,203,196,199.05,301
DIAMONDYD,20191024,890,909,885.6,903.95,1045
DICIND,20191024,323,329.25,312.55,316.65,1276
DIGISPICE,20191024,7.05,7.1,6.8,7.1,9197
DISHTV,20191024,13.1,13.3,10.75,11.1,51390882
DIVISLAB,20191024,1736,1779.05,1735.35,1764.05,283296
DIXON,20191024,3000,3080,3000,3016.7,13809
DLF,20191024,176.05,180.45,174.7,176.5,8220431
DLINKINDIA,20191024,95.95,95.95,93.8,94.3,10181
DMART,20191024,1911.1,1918.9,1878.2,1892.3,236133
DNAMEDIA,20191024,0.3,0.4,0.3,0.4,5028
DOLAT,20191024,62.85,68.75,62.7,67.65,275899
DOLLAR,20191024,175.85,177.3,173,175.25,2976
DONEAR,20191024,30,31.9,29.65,31.25,6143
DPSCLTD,20191024,9.15,9.5,9.15,9.5,1137
DQE,20191024,2.15,2.3,2.15,2.25,3820
DREDGECORP,20191024,336.9,339,326.05,328.05,89714
DRREDDY,20191024,2839.75,2849.95,2770,2825.3,602632
DSSL,20191024,24.75,25.5,23.6,24.45,3413
DTIL,20191024,158,166.1,157.15,157.8,1822
DUCON,20191024,4.8,5,4.65,4.65,40103
DVL,20191024,71,71,67.5,68.05,2625
DWARKESH,20191024,25.3,25.7,24.75,25,219562
DYNAMATECH,20191024,1155,1162.3,1120,1144.5,578
DYNPRO,20191024,134.8,134.8,127.05,129.65,3824
EASTSILK,20191024,0.5,0.55,0.5,0.5,1502
ECLERX,20191024,425.1,433,425,425.25,5299
EDELWEISS,20191024,91.4,91.5,87,87,2509892
EICHERMOT,20191024,20640,21188.55,20521.15,21032.35,224848
EIDPARRY,20191024,165.8,169.2,165.05,167.25,218018
EIHAHOTELS,20191024,314.5,326.8,314.5,316.7,4317
EIHOTEL,20191024,174.45,179.4,173.55,174.75,51080
EIMCOELECO,20191024,291.15,294.9,285.1,286.8,1714
EKC,20191024,23.9,24.45,23.65,24.25,35743
ELECON,20191024,31.3,32,30.7,31.05,21457
ELECTCAST,20191024,13.4,13.5,13.25,13.3,30444
ELECTHERM,20191024,139.5,139.5,131.5,132.95,22730
ELGIEQUIP,20191024,272.5,273,268.15,271.45,3891
ELGIRUBCO,20191024,17.75,17.75,15.9,16,3996
EMAMILTD,20191024,334.25,337.85,331,335.6,1069689
EMAMIPAP,20191024,77.5,79.95,75,75.6,2388
EMAMIREAL,20191024,41.7,41.7,38.5,39.5,9187
EMCO,20191024,0.75,0.75,0.75,0.75,200
EMKAY,20191024,71.9,73.9,71.05,73.4,14723
EMMBI,20191024,117,119.85,116,116.05,3209
ENDURANCE,20191024,1000.9,1026,991,1011.75,15017
ENERGYDEV,20191024,4.9,5.15,4.9,4.95,8233
ENGINERSIN,20191024,108.9,110.7,108.75,109.8,1787079
ENIL,20191024,269.9,269.9,255,256.65,5624
EON,20191024,15.2,15.2,13.5,13.8,9452
EQUITAS,20191024,101.35,101.35,96.8,97.8,1725750
ERIS,20191024,423.55,435,417.1,431.7,18332
EROSMEDIA,20191024,14.6,14.85,13.9,14.3,123902
ESABINDIA,20191024,1279.35,1284.4,1260.1,1261.3,1029
ESCORTS,20191024,655.1,667.3,642.55,649.1,2388592
ESSARSHPNG,20191024,6.85,7.2,6.85,7.2,2567
ESSELPACK,20191024,118.3,119,107.1,110.8,572486
ESTER,20191024,31.2,31.2,29.8,30.5,4471
EUROMULTI,20191024,0.5,0.5,0.5,0.5,1438
EVEREADY,20191024,45.45,45.45,45.45,45.45,44508
EVERESTIND,20191024,304.1,307,286.35,290.7,177027
EXCEL,20191024,1,1.05,1,1.05,14609
EXCELINDUS,20191024,902.15,905,881,884.95,4045
EXIDEIND,20191024,180,181.95,175,175.85,2123589
EXPLEOSOL,20191024,273,280.05,271,271.05,3471
FACT,20191024,40.5,41.3,39.3,40.55,164585
FAIRCHEM,20191024,483,488.65,478.5,480.45,10432
FCL,20191024,26.1,26.5,25.35,25.65,96362
FCONSUMER,20191024,24.1,24.4,23.2,23.45,516719
FCSSOFT,20191024,0.25,0.25,0.2,0.25,427279
FDC,20191024,159.1,162,158.55,160,114743
FEDERALBNK,20191024,83.45,83.9,80.35,81,21751109
FEL,20191024,23.2,23.9,23.1,23.5,67926
FELDVR,20191024,22.6,22.95,22.1,22.25,2720
FIEMIND,20191024,373.45,376,363.6,374.2,5709
FILATEX,20191024,37.85,37.85,36.1,36.65,21839
FINCABLES,20191024,374.1,383.8,374.1,378,22819
FINEORG,20191024,1931.95,1951.2,1900,1909.15,6951
FINPIPE,20191024,607,614.9,598.5,601.25,23081
FLEXITUFF,20191024,5.75,5.75,5.5,5.5,28600
FLFL,20191024,405.95,412,397.6,408.75,12441
FLUOROCHEM,20191024,723,723,690,697.85,4170
FMGOETZE,20191024,551.5,559.85,543.05,551.45,1621
FMNL,20191024,39.8,42.45,38.45,41.95,34264
FORCEMOT,20191024,1054,1088,1050,1061.45,21936
FORTIS,20191024,137.9,140.9,136.2,137.9,1313755
FOSECOIND,20191024,1318,1374.9,1318,1351.95,350
FRETAIL,20191024,388,392,380,381.25,156892
FSC,20191024,492.6,507,490.15,491.3,1388
FSL,20191024,51.25,51.6,49.4,50.25,1538827
GABRIEL,20191024,108.85,112.7,106.75,109.15,155040
GAEL,20191024,140.05,144.95,138.15,143.05,63173
GAIL,20191024,129.1,129.1,123.35,123.85,14228647
GAL,20191024,1.75,1.95,1.7,1.7,118921
GALAXYSURF,20191024,1520.15,1549,1520.1,1540.25,11769
GALLANTT,20191024,26.25,27.2,25.6,25.75,3623
GALLISPAT,20191024,21.7,21.7,20,20.05,2016
GAMMNINFRA,20191024,0.3,0.3,0.25,0.3,727981
GANDHITUBE,20191024,306,307.9,303.4,305.15,1095
GANECOS,20191024,270.3,277,267,268.95,4698
GANESHHOUC,20191024,34,35.05,33.5,33.7,13384
GANGESSECU,20191024,34.5,34.5,32.6,33.4,2464
GARDENSILK,20191024,11.85,12.3,11.2,11.4,23247
GARFIBRES,20191024,1168.85,1168.85,1140,1141.6,7276
GATI,20191024,58.45,58.95,56,57.15,175139
GAYAHWS,20191024,0.25,0.3,0.25,0.3,742906
GAYAPROJ,20191024,123.5,129,122.1,128.85,135757
GDL,20191024,94.15,94.5,92.8,93.5,59213
GEECEE,20191024,84.75,86.75,82.5,84.25,518
GENESYS,20191024,66.5,66.5,64.05,65.1,1617
GENUSPAPER,20191024,5.15,5.15,5.05,5.1,25017
GENUSPOWER,20191024,24.95,26,24.7,25.3,520338
GEOJITFSL,20191024,28.25,28.25,27.5,27.65,85621
GEPIL,20191024,712.65,712.65,694.5,704.55,13411
GESHIP,20191024,310,317,304,316.05,83548
GET&D,20191024,187.95,189.55,182.5,183.6,9190
GFLLIMITED,20191024,87,87,81.5,82.3,110770
GFSTEELS,20191024,6.6,6.6,6.6,6.6,3979
GHCL,20191024,222.3,225,212,212.7,252213
GICHSGFIN,20191024,163.1,168.9,160.25,161.45,136837
GICRE,20191024,250,255.2,242.55,248.15,395820
GILLANDERS,20191024,26.1,26.1,25.4,26,5285
GILLETTE,20191024,7849.5,8070,7780.95,7866.65,7800
GINNIFILA,20191024,8.05,8.4,7.7,8.15,32769
GIPCL,20191024,71.85,71.85,71,71.3,24951
GKWLIMITED,20191024,740.05,770,740,742.3,159
GLAXO,20191024,1492.3,1513.75,1458.95,1479.55,30497
GLENMARK,20191024,300,314.8,299.2,304.25,2128953
GLOBALVECT,20191024,54.45,54.45,52.1,52.5,4726
GLOBOFFS,20191024,5.9,6.15,5.8,6.15,233
GLOBUSSPR,20191024,124.6,126.7,122,123.05,140382
GMBREW,20191024,384.95,387,378.45,380.25,22191
GMDCLTD,20191024,57.5,58.9,57.4,57.9,147311
GMMPFAUDLR,20191024,1453.95,1460,1410,1422.85,3647
GMRINFRA,20191024,19.8,20.45,19.6,19.95,25282420
GNA,20191024,241,274,241,258.1,334192
GNFC,20191024,201.35,210.3,199.2,207.25,476344
GOACARBON,20191024,225,225,214.1,215.75,7587
GOCLCORP,20191024,286.55,286.55,281,282.15,3158
GODFRYPHLP,20191024,1087.65,1092,1062.65,1070.1,36279
GODREJAGRO,20191024,507,515.4,498,506.4,42013
GODREJCP,20191024,718,725.8,707.55,714.25,663418
GODREJIND,20191024,401.25,408,398.45,403.3,160881
GODREJPROP,20191024,951,992.95,941,985.9,553023
GOKEX,20191024,84.2,85.5,83.35,83.85,17198
GOKUL,20191024,11.75,11.8,11.55,11.8,326361
GOKULAGRO,20191024,13.4,14.1,13.35,14.05,27427
GOLDBEES,20191024,3384.85,3389.8,3366.15,3370.15,19648
GOLDENTOBC,20191024,25.5,30.9,25.5,28.3,4827
GOLDIAM,20191024,131,132.45,127.75,129.7,52824
GOLDSHARE,20191024,3410,3450,3390.75,3399,283
GOLDTECH,20191024,9.8,9.85,9.4,9.75,5252
GOODLUCK,20191024,53.4,53.4,50.6,50.75,4488
GPIL,20191024,139.05,142,135.3,136.2,28367
GPPL,20191024,80,82.3,78.85,80.1,1623129
GPTINFRA,20191024,41.6,42.9,40.5,40.7,7989
GRANULES,20191024,117.2,125.8,117,124.35,5807745
GRAPHITE,20191024,295.95,302.6,285.05,286.75,1313436
GRASIM,20191024,743,743,663.45,705.6,7394585
GRAVITA,20191024,40,40.9,39.5,39.75,23563
GREAVESCOT,20191024,133.4,133.9,131,133.7,147075
GREENLAM,20191024,923,967.15,873.6,912.85,6528
GREENPANEL,20191024,38.45,38.45,38.45,38.45,942
GREENPLY,20191024,159.5,159.5,154.35,155,40146
GREENPOWER,20191024,1.65,1.65,1.6,1.6,373580
GRINDWELL,20191024,610.6,610.6,600.1,601.3,11646
GROBTEA,20191024,292.95,295.85,291.5,291.9,34
GRPLTD,20191024,900.05,938,880.2,904.45,94
GRSE,20191024,183.8,187,178.2,179.95,106510
GSCLCEMENT,20191024,17,17.45,16.8,17.45,16937
GSFC,20191024,79.4,80.55,77.25,78.3,551317
GSKCONS,20191024,9030,9123.35,8990.5,9032.65,15400
GSPL,20191024,213,215,207.7,209,238255
GSS,20191024,27.45,27.45,27.45,27.45,1063
GTL,20191024,1.5,1.5,1.45,1.45,64124
GTLINFRA,20191024,0.4,0.5,0.4,0.4,1705570
GTNIND,20191024,5.75,5.9,5.65,5.7,2217
GTNTEX,20191024,7.65,7.65,7.65,7.65,25
GTPL,20191024,72,73,70.3,71.15,32055
GUFICBIO,20191024,72.1,72.1,68.5,69.25,21577
GUJALKALI,20191024,457,462,442.1,445.2,15015
GUJAPOLLO,20191024,135.5,136.4,132.25,136.1,238
GUJGASLTD,20191024,179.45,181.15,176.55,179.45,193344
GULFOILLUB,20191024,872,894.9,853,854.6,5483
GULFPETRO,20191024,40.55,40.85,39,40.35,6276
GULPOLY,20191024,41.3,41.3,39.05,39.15,1472
GVKPIL,20191024,3.75,3.75,3.6,3.75,2375852
HAL,20191024,718.4,722.05,714.5,718.15,5235
HARITASEAT,20191024,435,462.4,432.05,458.85,5218
HARRMALAYA,20191024,49.25,50.15,49.1,49.4,36393
HATHWAY,20191024,19.4,21.15,19.2,21.15,759285
HATSUN,20191024,600,609.55,564.1,568.25,13689
HAVELLS,20191024,660,678.65,655,669.9,3271591
HAVISHA,20191024,0.35,0.35,0.35,0.35,1
HBLPOWER,20191024,17.4,18,17.35,17.4,62829
HBSL,20191024,7,7,7,7,16
HCC,20191024,7.75,7.95,7.7,7.75,432055
HCG,20191024,106.4,109.9,106.15,107.05,4488
HCL-INSYS,20191024,6.5,6.7,6.3,6.35,619064
HCLTECH,20191024,1155.1,1159,1110.5,1119.05,6751080
HDFC,20191024,2150,2174.2,2141.35,2144.95,4061508
HDFCAMC,20191024,3130,3139,2985,3000.6,459723
HDFCBANK,20191024,1248,1254.15,1226.35,1236.1,6553747
HDFCLIFE,20191024,609.9,618.9,607.6,615.35,2865137
HDFCMFGETF,20191024,3473.95,3473.95,3455.55,3462.4,572
HDFCNIFETF,20191024,1222.48,1222.48,1210.66,1213.36,524
HDFCSENETF,20191024,4120,4128,4100.43,4110.76,21
HDIL,20191024,2.1,2.1,2.1,2.1,194987
HEG,20191024,1022,1050,990.9,997.35,362528
HEIDELBERG,20191024,188.4,189.5,186.5,188.35,132862
HERCULES,20191024,84.45,87.85,84.3,86.9,7041
HERITGFOOD,20191024,315,320.75,310,313,19753
HEROMOTOCO,20191024,2730,2749.75,2650,2696,1427292
HESTERBIO,20191024,1788.95,1798.5,1740,1749,1264
HEXATRADEX,20191024,10.4,10.4,10.4,10.4,455
HEXAWARE,20191024,368,368,341.4,346.25,2814114
HFCL,20191024,17.2,17.35,16.95,17,1097181
HGINFRA,20191024,199.05,202.4,191.7,193.45,25139
HGS,20191024,560,568.95,557.35,559.4,801
HIKAL,20191024,141.7,146.7,139.25,144.25,177014
HIL,20191024,1223.8,1223.9,1173.5,1186.6,6062
HILTON,20191024,7.05,7.5,7,7.25,2996
HIMATSEIDE,20191024,158,165.5,155.15,156.85,553599
HINDALCO,20191024,186.25,186.65,180.7,181.35,6890297
HINDCOMPOS,20191024,172,178,170,174.3,706
HINDCOPPER,20191024,39.4,39.8,37,38.15,956488
HINDMOTORS,20191024,5.8,5.8,5.5,5.75,104093
HINDNATGLS,20191024,30.85,31.7,30.85,31.7,2037
HINDOILEXP,20191024,98,99.35,96.4,97.1,82557
HINDPETRO,20191024,306,309.5,298.15,299.1,5773873
HINDSYNTEX,20191024,3,3,3,3,11
HINDUJAVEN,20191024,309,319.7,309,316.55,1309
HINDUNILVR,20191024,2141,2150,2118.05,2133.35,973453
HINDZINC,20191024,210,214.9,210,211.55,630417
HIRECT,20191024,164.45,167.55,161.7,163.45,9656
HISARMETAL,20191024,50.9,53.75,48.1,51.95,3004
HITECH,20191024,152.05,152.05,148.6,149.15,5867
HITECHCORP,20191024,76.6,83,76,82,623
HITECHGEAR,20191024,174,176.5,171.1,172.15,2792
HMVL,20191024,73.6,73.85,71.3,72.2,2711
HNDFDS,20191024,626.95,626.95,576.05,580,6554
HNGSNGBEES,20191024,3295.99,3296,3250.01,3280,5
HONAUT,20191024,28947,28990,28752.2,28934.25,1006
HONDAPOWER,20191024,1131.1,1156.2,1122,1131.55,1020
HOTELEELA,20191024,7.95,7.95,7.35,7.65,417941
HOVS,20191024,58.05,59.95,58,59.3,2512
HPL,20191024,40.6,42.6,39.3,39.75,30288
HSCL,20191024,74.9,76,74,74.2,228380
HSIL,20191024,38.75,40.5,38.7,40.1,431157
HTMEDIA,20191024,19.65,20.4,18.6,18.9,185965
HUBTOWN,20191024,12.45,13.45,12,13.05,35258
HUDCO,20191024,35.25,35.95,34.85,35.45,681760
IBMFNIFTY,20191024,118.5,118.5,113.65,114,190
IBREALEST,20191024,51.25,51.75,49.3,49.85,972662
IBULHSGFIN,20191024,210,219,196.05,200.3,42804690
IBULISL,20191024,61.25,64.1,60.75,60.75,299561
IBVENTURES,20191024,97,99.35,94.1,94.6,631671
ICICI500,20191024,154.17,154.17,152.5,152.5,2175
ICICIB22,20191024,35.5,35.55,34.8,34.9,1039327
ICICIBANK,20191024,457.4,459,451,454.75,23542540
ICICIBANKN,20191024,296,296.89,291.28,292.65,6227
ICICIBANKP,20191024,168,168.05,162.7,162.83,5421
ICICIGI,20191024,1322.9,1350,1319.45,1343.3,843328
ICICIGOLD,20191024,34.5,35.25,34.5,34.7,28039
ICICILIQ,20191024,1000,1000,999.99,999.99,23302
ICICILOVOL,20191024,95.7,95.7,92.29,92.71,862
ICICIMCAP,20191024,63.7,63.7,62.3,62.59,5505
ICICINF100,20191024,126.63,126.63,125.05,125.46,265
ICICINIFTY,20191024,121,123.48,121,121.88,39138
ICICINV20,20191024,56.8,56.8,55.72,55.96,2973
ICICINXT50,20191024,28.4,28.57,28.19,28.33,55073
ICICIPRULI,20191024,486,488.8,477,479.65,2034503
ICICISENSX,20191024,420,427,414,416.08,450
ICIL,20191024,43.25,43.3,41.5,41.85,35335
ICRA,20191024,2639.2,2639.8,2506,2603.1,786
IDBI,20191024,31,31,30.3,30.45,1085295
IDBIGOLD,20191024,3549,3549,3505,3511.65,364
IDEA,20191024,5.6,5.65,4.1,4.35,755710087
IDFC,20191024,33.1,33.1,32,32.2,863246
IDFCFIRSTB,20191024,39.8,40.25,38.25,38.85,14853535
IDFNIFTYET,20191024,119.38,119.38,114.85,114.85,29
IEX,20191024,146.3,147,136.8,140.25,142583
IFBAGRO,20191024,399.85,399.85,386.3,388.9,5578
IFBIND,20191024,703,719.4,695,700.5,9352
IFCI,20191024,7.25,7.3,6.75,7.15,2003198
IFGLEXPOR,20191024,142.15,145.1,142.1,142.65,926
IGARASHI,20191024,218.7,236.7,215.1,216.55,193606
IGL,20191024,365.35,377.25,365.35,375.5,1901205
IGPL,20191024,158.9,158.9,150.25,151.1,9519
IIFL,20191024,115.55,118.7,115.55,118,100936
IIFLSEC,20191024,24.6,26.7,24.6,26.7,324748
IIFLWAM,20191024,1244.95,1244.95,1199.95,1207.2,1153
IITL,20191024,60,60,60,60,69
IMFA,20191024,170.4,175,166.15,167.25,15192
IMPAL,20191024,1038,1049.3,1005.15,1016.45,4936
IMPEXFERRO,20191024,0.25,0.3,0.25,0.3,245
INDBANK,20191024,7.05,8,6.9,7.35,60705
INDHOTEL,20191024,151,152.15,149.4,151.35,840309
INDIACEM,20191024,83.05,83.35,80.5,81.95,3026806
INDIAGLYCO,20191024,221,222.4,213,214.85,26045
INDIAMART,20191024,1990,1990,1787.15,1875.3,150959
INDIANB,20191024,141.95,141.95,120.25,123.95,6848111
INDIANCARD,20191024,103.05,106.95,99,104.95,270
INDIANHUME,20191024,259.95,267.6,256.25,258.1,14179
INDIGO,20191024,1658.7,1692.35,1637.45,1664.9,1157546
INDLMETER,20191024,16.6,16.95,15.65,16.8,278
INDNIPPON,20191024,342,343.9,333,339.55,2373
INDOCO,20191024,151.65,153.1,149,149.4,8088
INDORAMA,20191024,25.9,27.2,25.5,25.8,30544
INDOSTAR,20191024,183,192,180.6,182.2,18607
INDOTECH,20191024,83,88.85,83,87,1970
INDOTHAI,20191024,26.1,26.1,22.35,22.65,877
INDOWIND,20191024,2.85,2.95,2.8,2.9,4663
INDRAMEDCO,20191024,38.2,38.6,37.95,38.2,22501
INDSWFTLAB,20191024,32.4,32.4,30.5,30.7,29681
INDSWFTLTD,20191024,4.3,4.35,4.15,4.3,1176
INDTERRAIN,20191024,74.8,74.8,72,72.1,875
INDUSINDBK,20191024,1340.2,1347.85,1272,1283,6833303
INEOSSTYRO,20191024,659.95,680,659.95,668.9,9939
INFIBEAM,20191024,43.5,46.8,43.5,45.8,4627951
INFOBEAN,20191024,68.55,68.55,67.2,68.05,143
INFRABEES,20191024,339,344.29,327.12,327.12,645
INFRATEL,20191024,255,258.3,234.4,237.55,14258378
INFY,20191024,650,653.2,632,635.35,25666433
INGERRAND,20191024,609.8,615.5,605.25,609.85,3506
INOXLEISUR,20191024,357.8,386.9,356,366.05,1189452
INOXWIND,20191024,35.6,37.1,34.35,35,134110
INSECTICID,20191024,542,558,542,555.25,2906
INSPIRISYS,20191024,47.9,47.9,43.25,46.4,1178
INTEGRA,20191024,0.25,0.25,0.25,0.25,1
INTELLECT,20191024,185.55,187,179.2,181.1,143890
INTENTECH,20191024,28.1,33.45,28.1,32.55,26928
INVENTURE,20191024,14.25,14.5,14.15,14.25,39952
IOB,20191024,9.85,9.95,9.65,9.75,441098
IOC,20191024,144.65,144.95,141,141.3,7913928
IOLCP,20191024,175.2,176.65,171.65,172.4,155417
IPAPPM,20191024,336,342,328,330.35,2935
IPCALAB,20191024,950.4,984,941.05,972.85,129435
IRB,20191024,82,83.85,78.3,82.4,3640677
IRCON,20191024,409,417,398.9,404,107841
IRCTC,20191024,924.95,953.5,862.65,902.05,11871313
ISEC,20191024,315,351.8,315,335.15,1148382
ISFT,20191024,80.5,80.5,76.5,76.5,4323
ISMTLTD,20191024,3.6,4.4,3.6,4.1,15415
ITC,20191024,252.6,254,247.95,249.05,16791340
ITDC,20191024,347.1,355.9,339.15,340.95,195313
ITDCEM,20191024,42.2,44,41.75,42.3,214334
ITI,20191024,83.45,83.7,80.7,81.2,424885
IVC,20191024,3.6,3.75,3.6,3.7,73894
IVP,20191024,62.55,70,61.55,69.5,9956
IVZINGOLD,20191024,3410,3445.25,3410,3445.05,34
IZMO,20191024,26.45,28.35,26.35,27.55,3136
J&KBANK,20191024,31.85,31.95,30.6,30.95,319500
JAGRAN,20191024,57.9,58,56.55,57.1,105816
JAGSNPHARM,20191024,24.2,24.8,23.3,23.55,3207
JAIBALAJI,20191024,18.85,19.9,18.8,19.05,2469
JAICORPLTD,20191024,85.6,85.75,81.9,83.85,1172029
JAINSTUDIO,20191024,1.9,1.9,1.9,1.9,153
JAMNAAUTO,20191024,42.4,44,41.75,42.6,1447154
JAYAGROGN,20191024,146,149,139.1,139.85,11549
JAYBARMARU,20191024,198,223.6,198,214.5,1871043
JAYNECOIND,20191024,3.85,4,3.8,3.85,17225
JAYSREETEA,20191024,50.6,50.8,48.9,49.05,32901
JBCHEPHARM,20191024,356.8,359.5,321.5,330.5,109837
JBFIND,20191024,7.4,7.8,7.3,7.65,41168
JBMA,20191024,209.65,243.55,209.65,225.75,459605
JCHAC,20191024,2091,2097.25,1952.1,1975.5,10783
JHS,20191024,17.35,17.95,17.2,17.7,16257
JIKIND,20191024,0.2,0.25,0.2,0.25,2302
JINDALPHOT,20191024,13,14.2,12.9,12.95,439
JINDALPOLY,20191024,218.95,219.5,214,214.85,8171
JINDALSAW,20191024,87.7,88.35,85.5,85.75,160547
JINDALSTEL,20191024,101.5,103.9,99.05,102.8,24157758
JINDCOT,20191024,1.7,1.7,1.65,1.65,10864
JINDRILL,20191024,78.1,79.65,77,77.3,4702
JINDWORLD,20191024,58.9,58.9,58.3,58.6,194071
JISLDVREQS,20191024,9.05,9.35,8.85,9.35,36969
JISLJALEQS,20191024,11.9,11.9,11.6,11.9,1235212
JITFINFRA,20191024,6.75,6.75,6.2,6.7,796
JIYAECO,20191024,37.9,39.2,37,37.85,180318
JKCEMENT,20191024,1116.75,1120,1108.05,1115.5,9626
JKIL,20191024,157.9,158.8,153.3,154.65,136338
JKLAKSHMI,20191024,287,289.75,282,283.1,9922
JKPAPER,20191024,127,127.55,124.5,125.15,1200129
JKTYRE,20191024,66.2,67.6,65.45,66.05,253501
JMA,20191024,24.35,24.35,23.45,23.85,675
JMCPROJECT,20191024,114,114,108.3,109.9,107726
JMFINANCIL,20191024,73.2,74.7,72.75,74.35,330496
JMTAUTOLTD,20191024,1.15,1.2,1.1,1.15,72161
JOCIL,20191024,89.95,89.95,85.75,86.7,49
JPASSOCIAT,20191024,2.4,2.45,2.25,2.3,4112293
JPINFRATEC,20191024,1.25,1.25,1.2,1.25,825397
JPOLYINVST,20191024,12,12,11.8,12,1264
JPPOWER,20191024,1.1,1.15,1.05,1.15,2156115
JSL,20191024,34.65,34.65,33.5,33.8,80755
JSLHISAR,20191024,64.8,64.85,63.2,63.5,54007
JSWENERGY,20191024,68.4,68.4,66.6,68,374284
JSWHL,20191024,2791,2825.95,2750,2792.9,1516
JSWSTEEL,20191024,215.2,225.1,215.2,222.85,15890442
JTEKTINDIA,20191024,86.1,91.2,85,90.2,233457
JUBILANT,20191024,565.05,580,545,568.7,510049
JUBLFOOD,20191024,1546.4,1552.55,1521.6,1539.9,1288460
JUBLINDS,20191024,113.9,114.15,107,108.3,36041
JUMPNET,20191024,61.75,63.45,58,59.75,400556
JUNIORBEES,20191024,292.04,293,288.88,290.48,46208
JUSTDIAL,20191024,647.1,660.8,640,642.65,1903034
JYOTHYLAB,20191024,178.6,179,171.95,173.2,142512
KABRAEXTRU,20191024,67.95,68.4,67.2,67.6,2424
KAJARIACER,20191024,567,567,541.75,548.1,514302
KAKATCEM,20191024,164.45,166.85,159,159.95,7930
KALPATPOWR,20191024,458,458,445,445.1,91357
KALYANIFRG,20191024,165,165,162.25,162.3,140
KAMATHOTEL,20191024,37.5,38.1,36,36.85,78431
KAMDHENU,20191024,102,102,98.2,99.55,2111
KANANIIND,20191024,2.8,2.9,2.7,2.9,290
KANORICHEM,20191024,42.65,43,41.25,41.9,5986
KANSAINER,20191024,537,540,520.1,535.25,140498
KARDA,20191024,159.9,161.75,152.4,154.4,40053
KARMAENG,20191024,8.9,9.55,8.6,9.2,881
KARURVYSYA,20191024,56.1,56.35,55,55.5,483965
KAUSHALYA,20191024,0.35,0.4,0.35,0.35,7026
KAYA,20191024,423.6,425.25,385.8,395.1,13844
KCP,20191024,64.85,65.1,63.7,63.9,31905
KCPSUGIND,20191024,13.3,13.3,12.6,12.7,88940
KDDL,20191024,351.05,364.85,335,341.15,361
KEC,20191024,273.5,274.4,270.1,270.95,211810
KECL,20191024,8.1,8.35,7.95,8.15,21107
KEI,20191024,544.45,544.45,535,539.25,99960
KELLTONTEC,20191024,17.85,17.85,16.5,16.5,189699
KENNAMET,20191024,1087,1114,1087,1109.35,2683
KERNEX,20191024,26.2,26.2,26.2,26.2,642
KESARENT,20191024,30.45,30.7,29.25,29.9,1674
KESORAMIND,20191024,52,52.3,50.35,50.7,182051
KGL,20191024,0.3,0.3,0.3,0.3,1246988
KHADIM,20191024,251,254.65,238.2,240.45,33738
KHAITANLTD,20191024,18.55,18.55,18.55,18.55,1261
KICL,20191024,1636.65,1669.85,1600,1610.95,346
KILITCH,20191024,120.9,121,115.1,120.2,8075
KINGFA,20191024,624.05,640,622.5,634.3,2308
KIOCL,20191024,124.75,124.75,118.2,118.7,9780
KIRIINDUS,20191024,414,417.5,406.25,408.1,59966
KIRLOSBROS,20191024,152.25,154.05,149,151.35,10977
KIRLOSENG,20191024,185.5,188.75,169.7,173.8,46442
KIRLOSIND,20191024,660.15,660.15,657.2,657.85,221
KITEX,20191024,89.5,89.7,86.15,86.65,49658
KKCL,20191024,999.9,1089.9,985,999.95,1444
KMSUGAR,20191024,6.1,6.1,5.9,5.9,48708
KNRCON,20191024,228,230.95,223.6,225.4,104714
KOHINOOR,20191024,8.75,8.75,8.05,8.05,10109
KOKUYOCMLN,20191024,67.55,68.55,66.1,66.9,15619
KOLTEPATIL,20191024,248.7,251.65,241.15,243.55,34316
KOPRAN,20191024,27.6,27.7,26.05,26.45,40332
KOTAKBANK,20191024,1619.9,1629.9,1597.55,1613.2,1600001
KOTAKBKETF,20191024,304,305,299,300.26,281103
KOTAKGOLD,20191024,341,342,340.7,341.6,22974
KOTAKNIFTY,20191024,120.06,120.78,119.5,119.91,49399
KOTAKNV20,20191024,57.3,57.3,56.7,56.79,3026
KOTAKPSUBK,20191024,229,232.75,219.7,221.84,7885
KOTARISUG,20191024,10,10.1,9.9,10,58345
KOTHARIPET,20191024,16.5,17.25,16.5,17,20574
KOTHARIPRO,20191024,67,67,60.3,61.45,12373
KPITTECH,20191024,99.85,104.7,97.25,99.85,610490
KPRMILL,20191024,602,632.45,602,625.8,56100
KRBL,20191024,230,233.35,226,229.55,45278
KREBSBIO,20191024,90,100,89.15,99.5,7140
KRIDHANINF,20191024,6.2,6.55,6.05,6.05,105329
KRISHANA,20191024,54.95,54.95,54.85,54.85,7
KSB,20191024,685,689.5,675.55,677.8,2227
KSCL,20191024,492.75,503.4,488.5,492.65,64986
KSERASERA,20191024,0.1,0.1,0.05,0.1,517306
KSK,20191024,0.5,0.55,0.45,0.45,1427803
KSL,20191024,184.1,186.2,181,182.25,28531
KTIL,20191024,31.95,31.95,29.4,29.85,3553
KTKBANK,20191024,72.35,73.45,71.25,73.25,791415
KUANTUM,20191024,440.05,454.95,435,445,684
KWALITY,20191024,2,2,2,2,105169
L&TFH,20191024,88,90.15,87.5,88.35,10780357
LAKSHVILAS,20191024,16.3,16.3,16.3,16.3,112346
LALPATHLAB,20191024,1476,1500.9,1458,1478.8,57013
LAMBODHARA,20191024,31.8,31.8,29.3,29.55,5487
LAOPALA,20191024,175.45,178,173.5,176.65,14555
LASA,20191024,18.1,18.15,17.7,18.05,4046
LAURUSLABS,20191024,343,356.35,343,346.65,12114
LAXMIMACH,20191024,3879.9,3879.9,3610,3623.15,2619
LEMONTREE,20191024,56.05,60.9,56.05,58.4,1275888
LFIC,20191024,46.45,53.9,46.15,46.85,1104
LGBBROSLTD,20191024,253.05,258,239.5,244.25,9386
LGBFORGE,20191024,2.45,2.6,2.35,2.55,13788
LIBAS,20191024,59.9,59.9,50.1,55.9,36
LIBERTSHOE,20191024,121.65,121.8,116.2,116.9,96147
LICHSGFIN,20191024,377,379,366.1,370.1,2020937
LICNETFGSC,20191024,21.72,21.72,20.65,20.7,479
LICNETFN50,20191024,121.88,122.4,121,121.15,272
LICNFNHGP,20191024,122,126,118.7,120.5,28
LINCOLN,20191024,156.55,161.4,155,156.1,10144
LINCPEN,20191024,176.05,185.5,171.95,178.9,1081
LINDEINDIA,20191024,542.5,547,535,540.4,40910
LIQUIDBEES,20191024,999.98,1000.01,999.98,1000,1214497
LIQUIDETF,20191024,1000.01,1000.01,999.99,1000,75561
LOKESHMACH,20191024,35.9,36.5,35.1,36.15,4685
LOTUSEYE,20191024,20.05,20.45,20,20,907
LOVABLE,20191024,60.1,61.2,59,59.45,7896
LPDC,20191024,1.65,1.65,1.45,1.6,4322
LSIL,20191024,0.45,0.5,0.4,0.5,675280
LT,20191024,1460,1467,1426.35,1432.25,3646005
LTI,20191024,1640,1669.7,1640,1659.2,133539
LTTS,20191024,1509,1516.8,1443.75,1456.55,228700
LUMAXIND,20191024,1225.05,1244,1190.25,1232.5,2776
LUMAXTECH,20191024,92.15,92.15,88.95,90.85,10387
LUPIN,20191024,736.5,741.7,723.65,730.25,1003393
LUXIND,20191024,1229,1244,1201.55,1207.2,42314
LYKALABS,20191024,16.95,17.6,16.95,17.3,22005
LYPSAGEMS,20191024,4.5,4.5,4,4.25,3471
M&M,20191024,592,595.5,578.6,581.05,2212393
M&MFIN,20191024,336.5,341.5,325.45,330.85,4056905
M100,20191024,17.15,17.15,16.76,17,38266
M50,20191024,113.67,114.15,111.85,111.85,607
MAANALU,20191024,62.9,62.9,59.9,60.4,4989
MADHAV,20191024,24.85,24.9,23.8,23.8,886
MADHUCON,20191024,3.6,3.75,3.6,3.75,2349
MADRASFERT,20191024,20.7,21.25,20.15,20.85,296271
MAGADSUGAR,20191024,108.2,108.2,102.5,103.65,7213
MAGMA,20191024,53.45,53.9,50.5,51.7,36136
MAGNUM,20191024,3.5,3.75,3.5,3.6,1323
MAHABANK,20191024,11,11.2,10.65,10.7,901439
MAHASTEEL,20191024,150.35,155.95,144,154.4,9110
MAHESHWARI,20191024,227,228.25,223,225,23984
MAHINDCIE,20191024,148,151.5,140.05,149.75,157018
MAHLIFE,20191024,410.95,414.05,399.05,411.05,294479
MAHLOG,20191024,366.95,366.95,354,358.95,56562
MAHSCOOTER,20191024,4551.05,4629.9,4540,4567.25,4313
MAHSEAMLES,20191024,354.55,358.6,354.5,355.8,2464
MAITHANALL,20191024,467.75,467.75,447.05,449.5,11945
MAJESCO,20191024,413,419,409,416.9,16619
MALUPAPER,20191024,25.15,25.45,24.3,24.7,16253
MAN50ETF,20191024,117.9,117.9,116.9,116.9,75
MANAKALUCO,20191024,4.3,4.45,4.25,4.35,5832
MANAKCOAT,20191024,3.85,4.2,3.7,3.85,3025
MANAKSIA,20191024,34.75,35,32.55,33.95,4430
MANAKSTEEL,20191024,10.95,10.95,10.05,10.05,4310
MANALIPETC,20191024,17.95,17.95,17.2,17.3,213447
MANAPPURAM,20191024,157.75,169.4,157.25,164.45,7619569
MANGALAM,20191024,25.35,26.6,25.35,25.7,13491
MANGCHEFER,20191024,30.25,30.5,29.3,29.7,26774
MANGLMCEM,20191024,299.5,299.85,288.5,290.8,6148
MANGTIMBER,20191024,5,5.25,5,5.25,855
MANINDS,20191024,41.65,42.5,41.65,42.2,15697
MANINFRA,20191024,28.5,29.6,25.4,26.8,1092114
MANUGRAPH,20191024,13.9,14,12.9,13.75,43601
MARALOVER,20191024,21,21.5,19.4,19.7,29279
MARATHON,20191024,74,76,72.45,75,501
MARICO,20191024,395.8,398.75,387.15,394.45,1746043
MARKSANS,20191024,14.75,14.95,14.1,14.25,607804
MARUTI,20191024,7460,7475,7271,7391.4,1658859
MASFIN,20191024,735,764.4,715.5,734.5,68532
MASTEK,20191024,353.9,353.9,342.05,345.85,12266
MATRIMONY,20191024,511,520.8,500,505.5,6427
MAWANASUG,20191024,36.35,36.75,34.8,34.9,210287
MAXINDIA,20191024,65.9,66.75,65.55,66.05,25524
MAXVIL,20191024,38.5,38.8,38,38.2,7503
MAYURUNIQ,20191024,214.45,214.5,210,212.8,31338
MAZDA,20191024,372,374,353.5,354.9,20410
MBAPL,20191024,77,80,76.2,76.25,1564
MBECL,20191024,3.6,3.6,3.55,3.6,6157
MBLINFRA,20191024,5.4,5.4,4.9,5.35,38209
MCDHOLDING,20191024,19.9,20.4,18.5,19.1,186099
MCDOWELL-N,20191024,621.5,624.8,606.2,608.95,1517923
MCLEODRUSS,20191024,6.45,6.6,6.15,6.15,876703
MCX,20191024,1170,1185,1122,1128.15,807572
MEGASOFT,20191024,6.5,7,6.5,7,13658
MEGH,20191024,51.3,51.45,49.7,50,394349
MELSTAR,20191024,0.95,0.95,0.95,0.95,101
MENONBE,20191024,58.5,60,58,58.85,7526
MEP,20191024,29,30.7,28.2,29.6,350772
MERCATOR,20191024,0.85,0.85,0.85,0.85,122381
METALFORGE,20191024,5.15,5.7,4.8,5.65,17468
METROPOLIS,20191024,1360,1370.1,1330,1338.1,21405
MFSL,20191024,424.65,424.8,414.05,416.1,537823
MGL,20191024,955.9,960.6,940.65,947.45,385820
MHRIL,20191024,218.2,219,215.1,216.2,6120
MIC,20191024,0.5,0.55,0.5,0.55,20571
MIDHANI,20191024,130.8,132.55,130,130.55,158927
MINDACORP,20191024,82.15,85.8,82.1,83.05,115341
MINDAIND,20191024,360.05,372.5,353.3,370.9,99889
MINDTECK,20191024,32.8,32.8,30.85,31,486
MINDTREE,20191024,718,724.9,704.1,718.2,597723
MIRCELECTR,20191024,7.3,7.5,7.2,7.2,201321
MIRZAINT,20191024,59.4,60,57,57.25,200393
MMFL,20191024,408.85,408.85,390.25,398.7,5342
MMTC,20191024,18.3,18.7,17.6,17.75,1401231
MOHOTAIND,20191024,11.2,11.7,10.7,10.9,2669
MOIL,20191024,144.05,145.95,141.05,142.4,298821
MOLDTECH,20191024,52.95,52.95,51,51.1,8004
MOLDTKPAC,20191024,305,305,293,299.15,23734
MONTECARLO,20191024,234.95,240,230.8,236.1,5489
MORARJEE,20191024,12.55,13,11.9,12.65,823
MOREPENLAB,20191024,16.25,16.4,15.95,16,259923
MOTHERSUMI,20191024,109.15,111.8,107.85,111.5,13169308
MOTILALOFS,20191024,618,622.9,600.3,617.15,242659
MOTOGENFIN,20191024,33.75,33.75,31.15,32.95,2074
MPHASIS,20191024,921.55,942.85,898.5,927.4,340867
MPSLTD,20191024,530,531,515,516.35,1574
MRF,20191024,64650,64700,63055,63480.2,8461
MRO-TEK,20191024,24,24.05,22.8,23.2,2682
MRPL,20191024,50.8,50.8,49.1,49.15,343845
MSPL,20191024,5.25,5.25,4.85,5.05,3187
MSTCLTD,20191024,103,103,96.7,97.6,93595
MTEDUCARE,20191024,16.85,16.85,16.85,16.85,4183
MTNL,20191024,6.1,6.1,6.1,6.1,198108
MUKANDENGG,20191024,11.7,11.7,10.95,11.5,1654
MUKANDLTD,20191024,31.35,31.7,31.25,31.25,21843
MUKTAARTS,20191024,37.35,40.4,37.1,39.3,53131
MUNJALAU,20191024,43,45.8,42.8,43.8,1869006
MUNJALSHOW,20191024,135,139.5,130.55,133.95,62237
MURUDCERA,20191024,15.2,15.65,14.85,15,15205
MUTHOOTCAP,20191024,442.1,473.3,442.05,462.35,3689
MUTHOOTFIN,20191024,688,688,666.65,669.65,1001303
MVL,20191024,0.05,0.1,0.05,0.1,208583
N100,20191024,548,553.9,547,553.63,1890
NACLIND,20191024,28.45,28.45,27.35,27.85,5793
NAGAFERT,20191024,2.9,3,2.85,2.85,99043
NAGAROIL,20191024,0.2,0.25,0.2,0.25,179985
NAGREEKCAP,20191024,7.1,7.1,7,7,630
NAGREEKEXP,20191024,14.75,15.6,14.65,14.75,2558
NAHARCAP,20191024,71.5,71.5,70.1,70.1,1647
NAHARINDUS,20191024,23.5,24.95,23.4,24.5,17528
NAHARPOLY,20191024,32.8,33.65,32.3,32.5,2928
NAHARSPING,20191024,48.65,49.5,47.05,47.4,2649
NATCOPHARM,20191024,570.3,587,570.3,584.6,83190
NATHBIOGEN,20191024,320.6,328,320,321.1,48631
NATIONALUM,20191024,43.9,44.05,42.5,43.2,7105412
NATNLSTEEL,20191024,1.95,1.95,1.85,1.85,3027
NAUKRI,20191024,2363.55,2374,2300,2306.95,125998
NAVINFLUOR,20191024,793,832,780.1,825.55,355031
NAVKARCORP,20191024,34.85,35.3,34.5,34.8,87527
NAVNETEDUL,20191024,100.85,100.85,98.55,99.75,8868
NBCC,20191024,36.05,36.25,34.2,34.45,14635783
NBIFIN,20191024,1391,1449,1349.6,1400.95,1013
NBVENTURES,20191024,75.4,75.6,73.9,74.15,38220
NCC,20191024,56.45,56.65,53.3,53.6,19499799
NCLIND,20191024,90.4,91.85,88.35,90.3,29861
NDGL,20191024,584.95,584.95,510,522.55,71
NDL,20191024,31.25,33.5,31.25,31.85,6752
NDTV,20191024,29.8,30.85,29.8,30.35,4921
NECCLTD,20191024,4.85,5.25,4.85,4.95,7042
NECLIFE,20191024,13,13.35,12.4,12.5,47059
NELCAST,20191024,42,44.3,41.25,41.75,771341
NELCO,20191024,252,253.9,242.6,248.35,57536
NEOGEN,20191024,399.5,400,380.45,388.65,17565
NESCO,20191024,562,571.9,555.05,562.25,34979
NESTLEIND,20191024,15019,15048,14625.85,14666,114813
NETF,20191024,117.3,117.53,117,117.26,3
NETWORK18,20191024,22.1,22.5,21.35,21.5,217143
NEULANDLAB,20191024,495.15,509.6,482,487.75,5331
NEWGEN,20191024,205,210,176.1,179.65,205854
NEXTMEDIA,20191024,8.95,9.2,8.5,9,2767
NFL,20191024,27.4,27.6,26.55,27.35,856917
NH,20191024,241.95,246.85,238.65,244.75,185870
NHPC,20191024,23.6,23.95,23.25,23.35,1722849
NIACL,20191024,136.65,138,128,128.75,398477
NIBL,20191024,7.95,7.95,7.4,7.4,1085
NIFTYBEES,20191024,1234.94,1235,1222.1,1226.7,49623
NIFTYEES,20191024,14200.01,14998.99,14001,14998.99,10
NIITLTD,20191024,86.9,93,85.5,89.95,2480032
NIITTECH,20191024,1490,1529.2,1425.65,1491.6,1055221
NILAINFRA,20191024,4.95,5.2,4.8,4.9,184409
NILASPACES,20191024,1.15,1.15,1.1,1.15,79374
NILKAMAL,20191024,1240,1249,1195,1200.15,29849
NIPPOBATRY,20191024,454,459,446,447.95,524
NITCO,20191024,23.3,23.4,22.5,22.65,58577
NITESHEST,20191024,1.6,1.6,1.55,1.6,24987
NITINSPIN,20191024,54,56.45,52.15,54.8,25707
NLCINDIA,20191024,57.45,57.7,55.25,57.25,200285
NMDC,20191024,107.85,108,105,105.45,2799339
NOCIL,20191024,116.7,116.8,110.05,110.4,425440
NOIDATOLL,20191024,3.5,3.55,3.35,3.35,14075
NPBET,20191024,167,167,164.78,164.78,84
NRAIL,20191024,231.95,234,223.25,230.4,8150
NRBBEARING,20191024,105.1,110.3,103.95,106.2,140000
NSIL,20191024,824.95,832,800,800,290
NTL,20191024,0.4,0.4,0.4,0.4,10
NTPC,20191024,122,122,119.2,120.2,8009018
NUCLEUS,20191024,314.7,322.9,302.7,304.3,18587
OAL,20191024,204.4,205,195.6,197.4,1872
OBEROIRLTY,20191024,495,503.5,486.05,500,238415
OCCL,20191024,1017.85,1017.85,990,994.55,3298
OFSS,20191024,3069.7,3080,3040,3064.85,13957
OIL,20191024,165.2,168.9,163.4,168.2,777234
OILCOUNTUB,20191024,6.85,6.9,6.6,6.7,5857
OISL,20191024,4.8,4.8,4.55,4.6,5279
OLECTRA,20191024,182,184.45,181.5,182.6,19858
OMAXAUTO,20191024,44.55,44.6,42,43.65,28674
OMAXE,20191024,189.95,189.95,185.5,185.8,139409
OMKARCHEM,20191024,4.35,4.35,4.15,4.25,5133
OMMETALS,20191024,19.1,20,19,19.35,21221
ONELIFECAP,20191024,4.8,4.8,4.8,4.8,500
ONEPOINT,20191024,15,15.4,15,15.1,26562
ONGC,20191024,141.9,142.2,139.05,140.7,6919238
ONMOBILE,20191024,31.3,31.9,30.85,31.45,29643
ONWARDTEC,20191024,66.8,67.3,64.1,66.55,16457
OPTIEMUS,20191024,30.95,31.3,28.5,30,105828
OPTOCIRCUI,20191024,3.8,3.85,3.7,3.75,89831
ORBTEXP,20191024,90.45,91.25,90,90,2913
ORICONENT,20191024,19,19,18.5,18.8,21423
ORIENTABRA,20191024,16.75,17,16,16.1,37862
ORIENTALTL,20191024,13.4,13.75,13.25,13.3,6187
ORIENTBANK,20191024,51.4,52,50.1,50.35,706477
ORIENTBELL,20191024,123,124,118.2,119.55,3819
ORIENTCEM,20191024,80,82,78,78.25,122564
ORIENTELEC,20191024,185,190,178.55,183.15,192098
ORIENTHOT,20191024,35.45,36.4,35.25,35.75,32330
ORIENTLTD,20191024,101.3,117.9,101.25,109.45,216
ORIENTPPR,20191024,28.1,28.4,27.5,27.65,203535
ORIENTREF,20191024,225.8,228.95,223,227,52364
ORISSAMINE,20191024,924.7,960,903,942.05,13933
ORTINLABSS,20191024,9.5,9.8,9.5,9.55,943
OSWALAGRO,20191024,5.8,5.8,5.4,5.55,16564
PAEL,20191024,3,3.15,2.85,2.85,12358
PAGEIND,20191024,22530,23098.95,22522.9,22934.65,24472
PAISALO,20191024,460,470.25,453.3,464.6,48213
PALASHSECU,20191024,32.8,33.5,30.55,33.5,398
PALREDTEC,20191024,18.25,18.25,18.25,18.25,1485
PANACEABIO,20191024,138.25,146,138.25,141.4,33219
PANAMAPET,20191024,70.55,71.25,66.5,66.85,46988
PAPERPROD,20191024,247.95,250,243.35,249.05,33740
PARABDRUGS,20191024,1.05,1.05,1.05,1.05,50
PARACABLES,20191024,8.9,9.5,8.55,8.75,272088
PARAGMILK,20191024,156.8,157.9,145.65,148.25,311035
PARSVNATH,20191024,2.6,2.6,2.45,2.5,106495
PATELENG,20191024,11.6,11.6,11.6,11.6,64594
PATINTLOG,20191024,22.1,22.1,21.35,21.5,7508
PATSPINLTD,20191024,5.15,5.25,5.05,5.15,10996
PCJEWELLER,20191024,35.5,35.8,33.8,34.4,6238877
PDMJEPAPER,20191024,14.6,14.7,13.9,14.05,42937
PDPL,20191024,2.5,2.5,2.5,2.5,51
PDSMFL,20191024,322,322,317,318.2,19488
PEARLPOLY,20191024,8.6,9.15,8.55,8.65,635
PEL,20191024,1755,1759.8,1668.55,1723.05,2199695
PENIND,20191024,26.1,26.35,25.8,25.85,21055
PENINLAND,20191024,3.8,4,3.65,3.7,123063
PERSISTENT,20191024,604,624,600.65,608.65,49209
PETRONENGG,20191024,7.7,8.1,7.45,7.7,436
PETRONET,20191024,270,270.95,266.05,269.1,3099624
PFC,20191024,105,105.4,103.15,104.45,7147440
PFIZER,20191024,3279.45,3422.95,3267.25,3395.95,55299
PFOCUS,20191024,57.05,57.5,54.55,54.75,8742
PFS,20191024,13.1,14,12.7,13.25,1055153
PGEL,20191024,40.45,42.5,39.6,40.75,145085
PGHH,20191024,11905,12000,11850,11987.45,3258
PGHL,20191024,4362,4444,4350,4405.25,16015
PGIL,20191024,156.3,156.3,149,150.2,2579
PHILIPCARB,20191024,123.75,124.85,119.8,120.6,396805
PHOENIXLTD,20191024,730.2,734.95,725.3,734.2,35704
PIDILITIND,20191024,1335,1367.95,1331.5,1362.8,544438
PIIND,20191024,1380,1448.7,1379.65,1426.7,539258
PILANIINVS,20191024,1945,1945,1833.65,1844.4,11224
PILITA,20191024,4.85,4.9,4.35,4.75,188879
PIONDIST,20191024,133,133,127,129.4,3505
PIONEEREMB,20191024,23.85,23.85,22.2,23.3,12864
PIRPHYTO,20191024,21.9,21.9,21.8,21.9,1561
PITTIENG,20191024,40,40.85,40,40.5,25785
PKTEA,20191024,130.45,130.5,123,123,661
PLASTIBLEN,20191024,176,177.35,173.25,175.05,964
PNB,20191024,61.6,61.85,59.15,59.75,17901412
PNBGILTS,20191024,28,28.35,27.65,28.1,83924
PNBHOUSING,20191024,454,472.1,441,446.9,479984
PNC,20191024,14.9,14.9,13.35,13.8,1837
PNCINFRA,20191024,172.8,175.75,171,174.6,22205
PODDARHOUS,20191024,368.1,404.85,368.1,373.9,113
PODDARMENT,20191024,162.75,167,162.5,165.45,256
POKARNA,20191024,162.25,166.7,158.3,163.85,30392
POLYCAB,20191024,805,837,794,826.75,1376925
POLYMED,20191024,208.8,208.8,198,201,3228
POLYPLEX,20191024,483.95,486.6,456,458.85,120556
PONNIERODE,20191024,106.05,107.1,106.05,107.1,481
POWERGRID,20191024,206.4,207.25,203.6,204.1,3053353
POWERMECH,20191024,704.9,710.9,694.5,702.25,7960
PPAP,20191024,167.7,178.05,167.1,170.15,44551
PPL,20191024,70.1,70.85,69,69,10380
PRABHAT,20191024,86.65,86.65,83.1,84.7,53768
PRADIP,20191024,0.35,0.4,0.3,0.4,9749
PRAENG,20191024,6.35,7.35,6.15,7.15,26171
PRAJIND,20191024,114.65,115.65,111.05,111.65,1269762
PRAKASH,20191024,46.4,46.65,45,45.3,121978
PRAKASHSTL,20191024,0.2,0.25,0.2,0.2,128037
PRAXIS,20191024,65.75,72,65.75,69.5,1698
PRECAM,20191024,31,31.75,29.7,29.95,32274
PRECOT,20191024,24.2,24.4,24,24.4,191
PRECWIRE,20191024,154.55,161.95,154.5,160.1,9083
PREMEXPLN,20191024,172.05,183.55,170,180.5,5124
PREMIER,20191024,2.6,2.8,2.6,2.6,1625
PREMIERPOL,20191024,20.5,20.5,18,18.8,2199
PRESSMN,20191024,20.05,20.65,19.5,20.05,9065
PRESTIGE,20191024,307.95,320,301.05,304.25,234880
PRICOLLTD,20191024,33.25,33.9,32,32.5,260519
PRIMESECU,20191024,41.5,42.5,41,41.35,4458
PROSEED,20191024,0.3,0.35,0.3,0.35,3804
PROVOGE,20191024,1.05,1.05,1.05,1.05,78068
PROZONINTU,20191024,18.9,19.1,18.5,19.1,63422
PRSMJOHNSN,20191024,77.45,78.5,74.8,75.25,117096
PSB,20191024,18.4,18.55,17.8,18,52892
PSL,20191024,0.5,0.55,0.5,0.55,25965
PSPPROJECT,20191024,561.7,561.7,540.05,542.8,8792
PSUBNKBEES,20191024,254.55,254.91,240,244.83,17300
PTC,20191024,56.4,56.8,55.5,55.95,679090
PTL,20191024,38,38,36.2,36.5,2518
PUNJABCHEM,20191024,527,539.5,526,535.45,553
PURVA,20191024,64.4,64.4,61.1,61.6,81717
PVR,20191024,1795,1858.15,1790.45,1799.8,638596
QGOLDHALF,20191024,1682,1686,1679,1680.05,589
QNIFTY,20191024,1197,1197,1189,1193.5,150
QUESS,20191024,469,474,461,462.9,64823
QUICKHEAL,20191024,124.95,127.45,121.05,121.95,75303
RADAAN,20191024,1.1,1.2,1.1,1.2,2026
RADICO,20191024,316.5,317.3,309.1,311.65,182756
RADIOCITY,20191024,31.95,32.75,31,32.35,26670
RAIN,20191024,93.3,94.8,92,92.55,482426
RAJESHEXPO,20191024,673.8,676.85,671.5,673.75,174659
RAJSREESUG,20191024,17,17.15,16.3,16.35,5364
RAJTV,20191024,41.7,44.85,41.55,44.25,1303
RALLIS,20191024,163.3,166.85,160.65,163.05,234982
RAMANEWS,20191024,16.65,17,16.45,17,1676
RAMASTEEL,20191024,49.55,50.9,49.3,49.35,6005
RAMCOCEM,20191024,752,759.65,739.5,756.15,118019
RAMCOIND,20191024,183.95,183.95,177.4,180.4,18297
RAMCOSYS,20191024,160.5,160.5,151,151.6,10966
RAMKY,20191024,50.95,52.65,48.1,48.45,44390
RANASUG,20191024,2.35,2.35,2.25,2.25,234623
RANEENGINE,20191024,228.05,232.05,217.05,217.85,1108
RANEHOLDIN,20191024,886.95,886.95,833.6,859.3,907
RATNAMANI,20191024,920,925.05,908.2,913.25,2673
RAYMOND,20191024,597.05,612,592.25,601.75,254043
RBL,20191024,520,529.95,502.55,510.75,14137
RBLBANK,20191024,262.3,267,246.7,251.7,16980368
RCF,20191024,52.4,55.2,50.55,54.6,2708289
RCOM,20191024,0.65,0.7,0.65,0.65,23748346
RECLTD,20191024,137.5,138,133.25,134.2,3040704
REDINGTON,20191024,118.65,122.9,112,113.7,167172
REFEX,20191024,38.05,42.05,38.05,38.05,684753
RELAXO,20191024,533,541,527.05,539.15,149458
RELCAPITAL,20191024,15.5,15.5,15.5,15.5,786047
RELCNX100,20191024,121.75,121.75,120.14,120.3,58
RELCONS,20191024,54.4,54.5,54.11,54.5,1786
RELDIVOPP,20191024,29.95,30,29.44,29.54,227
RELIANCE,20191024,1401,1441.4,1386.55,1436.45,10351384
RELIGARE,20191024,49.9,49.9,48,49.9,490188
RELINFRA,20191024,27.55,27.55,27.55,27.55,269688
RELNV20,20191024,573.5,573.5,568.15,572.47,263
REMSONSIND,20191024,86.5,89.5,86.2,86.75,5496
RENUKA,20191024,7.4,7.4,6.9,7.2,406344
REPCOHOME,20191024,288,289.95,275.85,278.5,50761
REPRO,20191024,561.05,634.8,560.55,617.55,49716
RESPONIND,20191024,91.05,95,91,93.55,89683
RETFMID150,20191024,60.5,60.56,59.97,60.1,264651
REVATHI,20191024,345.3,359.4,345.25,345.5,202
RGL,20191024,260,260.05,243,243,639
RHFL,20191024,3.85,3.85,3.85,3.85,63720
RICOAUTO,20191024,44,45.7,43.7,44.7,628529
RIIL,20191024,268.3,271.05,258,263.25,227290
RITES,20191024,291,291.8,274.15,276.45,603900
RKDL,20191024,5.65,5.9,5.65,5.9,1315
RKFORGE,20191024,291.95,297,280.3,284,49763
RMCL,20191024,4.5,4.65,4.5,4.5,7066
RML,20191024,271,275,263,266.45,3646
RNAM,20191024,342,355,304,319.15,8110406
RNAVAL,20191024,2.8,2.8,2.8,2.8,113825
ROHITFERRO,20191024,0.5,0.55,0.45,0.55,24819
ROHLTD,20191024,77.9,80.95,76.85,77.55,28297
ROLLT,20191024,1.95,2.15,1.95,1.95,6421
ROLTA,20191024,4.7,4.85,4.7,4.85,180417
ROSSELLIND,20191024,58,58,52.7,54.15,4387
RPGLIFE,20191024,199,203.3,199,200.45,6071
RPOWER,20191024,3.6,3.6,3.6,3.6,4426978
RPPINFRA,20191024,86.75,86.85,82.75,85.5,22052
RRSLGETF,20191024,20.02,20.07,20,20.01,2089
RSSOFTWARE,20191024,21.8,24.7,21.65,21.85,530999
RSWM,20191024,105.7,106.9,103,103,126954
RSYSTEMS,20191024,42.4,42.7,41.6,42.35,5224
RTNINFRA,20191024,1.3,1.35,1.3,1.3,804314
RTNPOWER,20191024,1.4,1.4,1.3,1.35,433917
RUBYMILLS,20191024,179.5,179.5,170.1,171.2,345
RUCHINFRA,20191024,1.9,1.95,1.85,1.85,3782
RUCHIRA,20191024,83.25,84.7,80.4,80.8,44702
RUCHISOYA,20191024,3.55,3.65,3.55,3.55,1195680
RUPA,20191024,176.2,181.65,176.2,177.25,17230
RUSHIL,20191024,101.4,101.4,93.5,94.35,8246
RVNL,20191024,24,24.15,23.35,23.6,5877420
SABTN,20191024,1.85,1.85,1.85,1.85,8551
SADBHAV,20191024,139.7,140.95,135,135.9,62495
SADBHIN,20191024,46.8,46.8,41.25,42.35,17612
SAFARI,20191024,589.3,592,565.25,571.3,2869
SAGARDEEP,20191024,53.9,53.9,49.4,51.5,45242
SAGCEM,20191024,538,543,529,537.55,2508
SAIL,20191024,35.3,35.75,34.2,34.35,28570124
SAKAR,20191024,51.25,51.45,50,51.4,11362
SAKHTISUG,20191024,8.1,8.2,7.95,8.1,9628
SAKSOFT,20191024,227.75,232.7,222.65,227.55,4027
SAKUMA,20191024,7.15,7.15,6.8,7,171271
SALASAR,20191024,100,102.65,97.4,98.05,14708
SALONA,20191024,69,69,65,65.85,498
SALSTEEL,20191024,2.3,2.3,2.25,2.25,1747
SALZERELEC,20191024,119.95,121,116,120.35,6373
SAMBHAAV,20191024,2.45,2.9,2.3,2.4,29215
SANCO,20191024,17,17,15.65,16.6,26105
SANDESH,20191024,585.75,609,585.7,596.35,209
SANDHAR,20191024,243.9,243.9,233,234.65,1634
SANGAMIND,20191024,38.75,39,37.45,38.1,4610
SANGHIIND,20191024,47.65,48.15,46.7,46.95,113600
SANGHVIFOR,20191024,28.55,31.3,28.55,31.25,1521
SANGHVIMOV,20191024,75.8,78.45,75,76.55,53049
SANGINITA,20191024,125.4,125.5,122.05,124.85,34083
SANOFI,20191024,6112,6224.4,6111,6200.9,7864
SANWARIA,20191024,1.7,1.7,1.7,1.7,72384
SARDAEN,20191024,160.65,161.85,157,157.3,13415
SAREGAMA,20191024,360,360,345.4,349.1,15056
SARLAPOLY,20191024,21.25,21.9,20.75,20.95,110997
SASKEN,20191024,591.9,595,581,589.8,3794
SASTASUNDR,20191024,91.8,91.9,91.05,91.75,1421
SATHAISPAT,20191024,3.55,3.55,3.5,3.5,30730
SATIA,20191024,75.9,79.4,74,75.2,29715
SATIN,20191024,255,255,240.35,243.3,52262
SBIETFQLTY,20191024,101.9,101.9,99.1,100.02,1601
SBILIFE,20191024,991.4,993.95,954.65,969.65,982596
SBIN,20191024,276,277.65,248.65,262.5,63943183
SCAPDVR,20191024,0.45,0.45,0.35,0.4,19285
SCHAEFFLER,20191024,4030,4037.65,3958,4001.55,28713
SCHAND,20191024,61,61.4,57.55,58.05,18964
SCHNEIDER,20191024,73.4,73.4,70.25,70.75,27564
SCI,20191024,56,56,52.45,52.95,6162856
SDBL,20191024,114,116.4,109.05,112.8,6444
SEAMECLTD,20191024,387.5,392.95,378,378.45,2616
SELAN,20191024,134.15,142.95,134.15,136.95,36316
SELMCL,20191024,0.55,0.65,0.55,0.65,134483
SEPOWER,20191024,2.7,2.75,2.3,2.6,5037
SEQUENT,20191024,74.4,76.2,74.4,74.7,70942
SESHAPAPER,20191024,184.8,184.8,177.95,179,8668
SETCO,20191024,15.2,15.75,14.8,14.95,112895
SETFGOLD,20191024,3450,3464,3436.8,3445.4,1296
SETFNIF50,20191024,120.31,120.37,119,119.46,82154
SETFNIFBK,20191024,300,300,292.94,294.13,80823
SETFNN50,20191024,289.95,290.67,285.59,287.66,10781
SETUINFRA,20191024,1.4,1.45,1.35,1.45,47603
SEYAIND,20191024,249.75,249.75,227.5,229.05,31835
SFL,20191024,1235.1,1252.75,1235.1,1249.75,3644
SGL,20191024,6.75,7.7,6.75,7.3,1135
SHAHALLOYS,20191024,7.55,8.2,7.55,8.2,4092
SHAKTIPUMP,20191024,272.5,276,263,264.45,19916
SHALBY,20191024,87,87,85,85.15,8910
SHALPAINTS,20191024,92.75,93.3,87.6,88.45,36044
SHANKARA,20191024,331,331.5,323.05,331.5,23303
SHANTIGEAR,20191024,94.75,97.65,93.95,95.6,13814
SHARDACROP,20191024,270.25,279.85,270.25,276.45,7653
SHARDAMOTR,20191024,1100,1169.8,1080.2,1119.9,6666
SHARIABEES,20191024,252.05,253.7,250,250.1,87
SHEMAROO,20191024,183.95,190,182.75,184.6,13318
SHILPAMED,20191024,273.1,276,269,274.15,3983
SHIRPUR-G,20191024,8.5,8.5,8.2,8.45,11260
SHIVAMAUTO,20191024,22.1,23.5,22,22.65,123840
SHIVAMILLS,20191024,31.6,33.5,31.5,33.5,157
SHIVATEX,20191024,125.15,128.95,122.05,126.2,2240
SHK,20191024,143,144.5,136.25,139.25,92467
SHOPERSTOP,20191024,390.1,392.55,375.05,376.35,14913
SHREDIGCEM,20191024,16.55,18.45,16.25,17.65,446068
SHREECEM,20191024,19888.5,20449,19791.9,20305,28488
SHREEPUSHK,20191024,94.4,94.4,90.15,90.85,8811
SHREERAMA,20191024,2.8,2.95,2.75,2.95,6602
SHRENIK,20191024,58.5,59.4,56.75,58.3,102630
SHREYANIND,20191024,120.05,120.95,119,119.8,5386
SHREYAS,20191024,78.3,82.5,77.5,79.6,1915
SHRIPISTON,20191024,681,733,681,712.55,1005
SHRIRAMCIT,20191024,1322.4,1343.2,1319.95,1322,44659
SHRIRAMEPC,20191024,9.8,10.35,9.45,10.3,526858
SHYAMCENT,20191024,2.5,2.6,2.45,2.6,12321
SICAGEN,20191024,15,15.4,14.6,15.15,5636
SICAL,20191024,17.75,17.75,16.25,16.35,48801
SIEMENS,20191024,1673.5,1680.95,1623,1631.2,576194
SIGIND,20191024,21.6,23.05,20.95,22.15,11419
SIL,20191024,10.1,10.95,10.1,10.95,4546
SILINV,20191024,146.55,148.05,145,145,786
SIMBHALS,20191024,6,6.5,6,6.2,21447
SIMPLEXINF,20191024,58,58.8,54,54.8,432218
SINTEX,20191024,1.1,1.1,1.1,1.1,493929
SIRCA,20191024,190.4,191.6,182,182.95,11764
SIS,20191024,928.95,949.95,928.95,942.1,5819
SITINET,20191024,1.65,1.65,1.55,1.6,116106
SIYSIL,20191024,245.75,247.9,244,244.5,5145
SJVN,20191024,24.95,25,24.6,24.85,964876
SKFINDIA,20191024,2159.85,2171,2140.8,2159.9,11882
SKIL,20191024,3.9,3.95,3.65,3.7,12819
SKIPPER,20191024,53.05,56,53,55.2,58639
SKMEGGPROD,20191024,38.75,39.9,38.7,38.9,6831
SMARTLINK,20191024,89.45,91,87.1,87.9,2648
SMLISUZU,20191024,562.2,574,555,558.1,4890
SMSLIFE,20191024,265,265,249.05,249.7,8357
SMSPHARMA,20191024,41.15,41.95,41.15,41.4,12527
SNOWMAN,20191024,36.6,38.5,36.6,37.45,201142
SOBHA,20191024,438,449,429,433.7,102289
SOLARA,20191024,396.05,434.05,388,420.45,43697
SOLARINDS,20191024,1081.35,1087.45,1065,1066.6,4891
SOMANYCERA,20191024,193.15,194.5,187.55,188.6,17960
SOMATEX,20191024,2.7,2.75,2.7,2.75,1001
SOMICONVEY,20191024,11.95,11.95,10.55,11.25,2804
SONATSOFTW,20191024,309.3,316,309.1,311.3,88456
SORILINFRA,20191024,76.2,82,76.2,79.65,30735
SOTL,20191024,865,865,845,853.55,378
SOUTHBANK,20191024,10.45,10.45,10.2,10.25,3402669
SOUTHWEST,20191024,16.35,17.4,15.8,15.8,1509457
SPAL,20191024,203,204.25,200.2,203.65,21514
SPANDANA,20191024,1097.95,1106.55,1080,1090.15,59563
SPARC,20191024,129.75,130.8,125.05,127.5,447262
SPCENET,20191024,1.1,1.1,1.1,1.1,857
SPECIALITY,20191024,67.7,71.45,67,68.05,29818
SPENCERS,20191024,71.7,77,71.5,74.4,732974
SPENTEX,20191024,0.4,0.4,0.3,0.35,1101
SPIC,20191024,19.7,20.15,19.6,19.75,83298
SPICEJET,20191024,116.3,118,114,114.5,1178010
SPLIL,20191024,30.5,31.05,29.1,30.6,15259
SPMLINFRA,20191024,7.45,7.8,7.45,7.8,50803
SPTL,20191024,1.9,1.9,1.9,1.9,228030
SPYL,20191024,0.25,0.25,0.2,0.2,2737
SREEL,20191024,174.45,178,173.5,174.95,1845
SREINFRA,20191024,8,8.35,7.7,8,1209319
SRF,20191024,2840,2879,2835,2846.05,267804
SRHHYPOLTD,20191024,106.5,106.5,98.4,100.2,2608
SRIPIPES,20191024,177,179.7,169.95,170.6,48838
SRTRANSFIN,20191024,1086,1093.75,1060,1070.8,872403
SSWL,20191024,771.05,776.7,768.9,772.4,4613
STAMPEDE,20191024,0.65,0.7,0.65,0.65,21388
STAR,20191024,345,359.45,342.9,344.4,2003325
STARCEMENT,20191024,94.2,94.9,93.6,94.65,40803
STARPAPER,20191024,110.05,112.95,107.4,108.5,75087
STCINDIA,20191024,56.7,56.7,55.1,56.7,82677
STEELCITY,20191024,29.3,29.45,27.95,28.15,4442
STEELXIND,20191024,11,11,10.35,10.95,10743
STEL,20191024,68.85,68.85,65.6,66.35,1930
STERTOOLS,20191024,163.5,163.5,151.15,153.3,1524
STRTECH,20191024,148.25,149.25,143.05,145.35,996325
SUBEX,20191024,5,5.05,4.85,4.95,553189
SUBROS,20191024,233.4,243.8,231.7,239.05,37818
SUDARSCHEM,20191024,381.95,381.95,375.35,376.65,27875
SUJANAUNI,20191024,0.15,0.2,0.15,0.2,34075
SUMEETINDS,20191024,1.9,1.9,1.65,1.7,50767
SUMIT,20191024,23.1,23.3,21.35,22,8500
SUMMITSEC,20191024,450,465.55,441,449.25,1519
SUNCLAYLTD,20191024,2059,2084,1990,2000.4,644
SUNDARAM,20191024,1.4,1.45,1.35,1.4,110083
SUNDARMFIN,20191024,1647.7,1650,1625,1645.35,14713
SUNDARMHLD,20191024,73.15,74.7,72.05,72.8,6202
SUNDRMBRAK,20191024,246.05,253.95,245,247.95,316
SUNDRMFAST,20191024,462.6,474.95,460,471.45,41591
SUNFLAG,20191024,25.05,25.45,24.4,24.5,93698
SUNPHARMA,20191024,405,407.75,398.7,405.95,3017220
SUNTECK,20191024,409.9,413.9,396.6,408.9,106373
SUNTV,20191024,519.5,523.9,513.6,520.3,1347034
SUPERHOUSE,20191024,89,89.4,85,85.4,7047
SUPERSPIN,20191024,3.95,4,3.75,3.75,8837
SUPPETRO,20191024,175.65,177.95,168.7,170.4,6307
SUPRAJIT,20191024,186.2,187.15,180,183.1,15152
SUPREMEIND,20191024,1207,1221.9,1197.35,1206.8,12041
SURANASOL,20191024,5.95,5.95,5.55,5.7,4516
SURANAT&P,20191024,3.5,3.6,3.3,3.45,18142
SURYALAXMI,20191024,19.4,19.4,17.1,17.6,5118
SURYAROSNI,20191024,178.35,179.45,166.5,168,72031
SUTLEJTEX,20191024,28.9,28.9,27.2,27.9,7165
SUVEN,20191024,287.15,298.9,283.05,293.95,638594
SUZLON,20191024,2.75,2.8,2.55,2.6,8493746
SWANENERGY,20191024,109,109,103.4,104.4,40177
SWARAJENG,20191024,1116.6,1126.5,1102,1107.2,4472
SWELECTES,20191024,121.05,133.2,117.2,122.85,5451
SWSOLAR,20191024,594,597.6,585,587.55,12381
SYMPHONY,20191024,1220.1,1246.55,1216.2,1218.25,2207
SYNCOM,20191024,0.75,0.85,0.75,0.75,16203
SYNDIBANK,20191024,25.25,25.25,24.7,24.8,346083
SYNGENE,20191024,335.75,335.75,327.25,330.05,97296
TAINWALCHM,20191024,47,51.9,47,51,3460
TAJGVK,20191024,162.8,172.8,160.6,164.65,38417
TAKE,20191024,111.8,112.85,110.05,110.45,71276
TALBROAUTO,20191024,106.75,111,104.55,109.6,11958
TALWALKARS,20191024,3.15,3.15,3.15,3.15,34962
TALWGYM,20191024,4.35,4.4,4.35,4.4,22317
TANLA,20191024,52.25,52.7,49.15,49.55,103228
TANTIACONS,20191024,1.2,1.2,1.2,1.2,401
TARAPUR,20191024,4.8,5.2,4.75,5.1,5030
TARMAT,20191024,24.6,25.45,24,25.45,1364
TASTYBITE,20191024,10097.9,10097.95,9920,9924.65,3344
TATACHEM,20191024,612,621,607.35,612.45,605567
TATACOFFEE,20191024,77.55,79.2,76.8,77.25,219738
TATACOMM,20191024,361,361.8,342.7,347.7,62697
TATAELXSI,20191024,716.4,762.6,716.4,756.5,3185222
TATAGLOBAL,20191024,279,285,278.1,281.1,1320404
TATAINVEST,20191024,809.9,820,803.05,812,7373
TATAMETALI,20191024,578,578,563.85,568.7,9519
TATAMOTORS,20191024,133,135.15,130.5,133.5,41951668
TATAMTRDVR,20191024,59.95,60.5,58.5,59.8,5909344
TATAPOWER,20191024,61.5,61.5,58.5,59.15,5162218
TATASTEEL,20191024,356.05,362,353.8,359.9,10973402
TATASTLBSL,20191024,22.7,22.7,22.1,22.45,388879
TATASTLLP,20191024,398.65,404,394,395.25,25038
TBZ,20191024,50.75,52.8,47.35,51.1,451719
TCI,20191024,281.15,283,275.1,276.9,4713
TCIDEVELOP,20191024,347.5,347.5,347.5,347.5,5
TCIEXP,20191024,725.9,730,705.2,721.6,11667
TCIFINANCE,20191024,9.8,9.8,8.75,8.95,19728
TCNSBRANDS,20191024,737.25,750.3,715,725.85,144434
TCPLPACK,20191024,234,263,234,249.8,6261
TCS,20191024,2084,2099,2061.3,2082,2798671
TDPOWERSYS,20191024,146,149,142.7,146.7,6091
TEAMLEASE,20191024,3019.65,3059.95,2972,3016.65,16775
TECHIN,20191024,3.8,3.8,3.8,3.8,2
TECHM,20191024,730,745,724.4,726.35,2888332
TECHNOE,20191024,269.2,269.7,264.2,266.3,5871
TECHNOFAB,20191024,37.75,37.75,37.75,37.75,405
TEJASNET,20191024,71.2,77,69,73.55,212161
TERASOFT,20191024,23.4,24.6,23.35,23.65,8125
TEXINFRA,20191024,45.05,45.1,42.9,43.95,13540
TEXMOPIPES,20191024,16.1,16.45,15.75,16.1,17818
TEXRAIL,20191024,44,44.6,42.9,43.1,194162
TFCILTD,20191024,78.35,79.5,78.35,78.95,24796
TFL,20191024,3.6,3.95,3.6,3.9,4426
TGBHOTELS,20191024,3.9,4,3.75,3.85,2390
THANGAMAYL,20191024,359.95,385,343.2,366.65,47512
THEINVEST,20191024,125.6,131.45,115.6,125.5,6796
THEMISMED,20191024,291,308.5,290,295.75,1937
THERMAX,20191024,1143,1153.35,1100,1104.1,15273
THOMASCOOK,20191024,115.2,119,115.2,116.2,244713
THYROCARE,20191024,516,585.2,511.8,570.25,111821
TI,20191024,14,14.05,11.4,13.05,153993
TIDEWATER,20191024,4611.1,4689.3,4592.5,4625.95,398
TIIL,20191024,373.95,373.95,351.5,355.8,173
TIINDIA,20191024,372,373.5,367.25,370.45,20218
TIJARIA,20191024,8.7,9.5,8.7,9.1,10897
TIL,20191024,200.55,200.55,197.55,198.1,887
TIMESGTY,20191024,35.25,35.25,35.25,35.25,1
TIMETECHNO,20191024,60.95,61.25,58.2,58.45,83132
TIMKEN,20191024,794.45,794.9,766.2,774.75,60032
TINPLATE,20191024,115.5,116.45,113.5,113.9,155201
TIPSINDLTD,20191024,70.5,73.15,70.5,71.1,2518
TIRUMALCHM,20191024,75.5,75.8,72.1,72.65,357082
TITAN,20191024,1364,1379,1350.65,1374.55,1791699
TMRVL,20191024,13,13.1,12.1,13,25812
TNPETRO,20191024,37,37.7,36.5,36.9,40729
TNPL,20191024,189.45,190.9,185.5,186.55,81445
TOKYOPLAST,20191024,53.25,54,53.25,53.5,579
TORNTPHARM,20191024,1690.75,1782,1687.4,1767.75,1106617
TORNTPOWER,20191024,279.3,282.1,274.2,278.55,1328963
TPLPLASTEH,20191024,121.5,127.25,119.75,123.15,1276
TREEHOUSE,20191024,5.3,5.3,5.05,5.1,9484
TREJHARA,20191024,12.4,13,12.4,13,3429
TRENT,20191024,529,549,512.6,537.45,298536
TRF,20191024,101,103,98.8,100.55,18907
TRIDENT,20191024,59.2,59.9,58.6,59.05,262770
TRIGYN,20191024,44.05,44.05,41.4,41.8,20176
TRIL,20191024,8.05,8.05,7.5,7.55,131765
TRITURBINE,20191024,97.8,97.95,96.2,97.6,8232
TRIVENI,20191024,63.25,63.65,62.3,62.8,230567
TTKHLTCARE,20191024,454,455.55,441.5,450.15,1453
TTKPRESTIG,20191024,6149,6260.8,6050,6177.15,4720
TTL,20191024,42.5,46,40.5,43.65,11025
TTML,20191024,2.75,2.8,2.6,2.65,478854
TV18BRDCST,20191024,23.7,24.25,22.5,22.85,9599775
TVSELECT,20191024,119.6,122.25,117.3,118.3,6588
TVSMOTOR,20191024,461,467.6,450.45,459.35,1837569
TVSSRICHAK,20191024,1789,1822,1763.05,1788.9,1333
TVTODAY,20191024,320,323.8,314,320.75,178623
TVVISION,20191024,1.4,1.4,1.4,1.4,541
TWL,20191024,39.15,39.75,38.2,38.35,386073
UBL,20191024,1338.5,1356.7,1324,1350.65,472988
UCALFUEL,20191024,122.5,128,122,122.65,30566
UCOBANK,20191024,12,12,11.65,11.7,304112
UFLEX,20191024,197.05,201,195,195.5,29696
UFO,20191024,144,144.45,140.25,141.2,25968
UGARSUGAR,20191024,13.05,13.1,12.35,12.4,50623
UJAAS,20191024,3.3,3.3,3.2,3.25,172227
UJJIVAN,20191024,301,303.75,288.1,291.05,2347374
ULTRACEMCO,20191024,4265,4330,4243.75,4311.55,884456
UMANGDAIRY,20191024,38.7,38.95,37.8,37.8,2874
UMESLTD,20191024,0.85,0.85,0.85,0.85,100
UNICHEMLAB,20191024,190,196,187.6,190,289251
UNIENTER,20191024,68,68.15,67.2,67.25,415
UNIONBANK,20191024,54,54.35,50.5,51.45,13677523
UNIPLY,20191024,41.35,44.45,41.3,43.75,55248
UNITECH,20191024,0.45,0.5,0.45,0.45,13560779
UNITEDBNK,20191024,7.45,7.6,6.95,7.1,684266
UNITEDTEA,20191024,265,269,257,257,177
UNIVCABLES,20191024,160.35,161,153.15,153.5,14195
UPL,20191024,600,606.5,595.1,597.7,2250928
URJA,20191024,1.7,1.7,1.6,1.6,468306
USHAMART,20191024,29.7,29.7,27.85,28.25,174702
UTINEXT50,20191024,281,287,280.04,281.44,929
UTINIFTETF,20191024,1228.75,1237.55,1223,1232.31,13168
UTISENSETF,20191024,416.99,416.99,405.26,405.28,80
UTTAMSTL,20191024,6.05,6.2,6,6.05,20036
UTTAMSUGAR,20191024,100.25,105,97.5,98.45,222932
UVSL,20191024,0.05,0.1,0.05,0.05,2656716
V2RETAIL,20191024,136.4,136.4,128.5,131,46603
VADILALIND,20191024,745.8,764.7,739.45,756.55,12627
VAIBHAVGBL,20191024,800,812.8,800,800,11770
VAKRANGEE,20191024,34.9,35.2,31.75,34.55,5359970
VARDHACRLC,20191024,36.5,36.95,34.1,35.8,9987
VARDMNPOLY,20191024,2,2,1.95,1.95,3673
VARROC,20191024,480,492.15,455,463.9,17681
VASCONEQ,20191024,14,14.9,14,14.25,211043
VASWANI,20191024,5.1,5.35,4.9,5,14649
VBL,20191024,628,644,623.4,628.85,1761091
VEDL,20191024,147,148.6,145,145.7,11714667
VENKEYS,20191024,1824,1824,1745,1752.9,92263
VENUSREM,20191024,26.6,29.1,25.15,25.95,103359
VESUVIUS,20191024,990.65,999.8,980.1,997.2,5600
VETO,20191024,49.6,51.1,47.4,50.15,21850
VGUARD,20191024,242.35,246.8,238.5,241.2,339616
VHL,20191024,1475.1,1475.1,1406.05,1434.8,189
VICEROY,20191024,1.3,1.3,1.2,1.2,6738
VIDHIING,20191024,61.7,64,61.15,61.2,9652
VIJIFIN,20191024,0.4,0.45,0.4,0.45,104546
VIKASECO,20191024,2.9,3.15,2.8,2.85,647677
VIKASMCORP,20191024,3.7,3.95,3.65,3.9,258264
VIKASPROP,20191024,3.65,3.65,3.65,3.65,262946
VIKASWSP,20191024,10.1,10.65,10.1,10.15,239502
VIMALOIL,20191024,5.65,5.65,5.65,5.65,30
VIMTALABS,20191024,105.35,107.35,104.25,105.55,9179
VINATIORGA,20191024,2148,2158,2105.4,2110.2,14739
VINDHYATEL,20191024,892.7,896.35,859.3,876.65,2524
VINYLINDIA,20191024,62.05,63.15,61.25,61.55,4095
VIPCLOTHNG,20191024,7.95,8.15,7.6,7.6,150850
VIPIND,20191024,488.7,494,481,492.55,411334
VIPULLTD,20191024,27.3,28.05,26.9,27.1,93769
VISAKAIND,20191024,296.35,298.85,282.25,283.85,32936
VISASTEEL,20191024,6.3,6.35,6.3,6.35,30506
VISESHINFO,20191024,0.05,0.1,0.05,0.05,910089
VISHAL,20191024,338.8,338.95,333,337.85,16027
VISHNU,20191024,128.05,129.95,122.15,124.45,5482
VISHWARAJ,20191024,61,61.55,60.5,61.55,240102
VIVIDHA,20191024,0.15,0.2,0.15,0.2,4383
VIVIMEDLAB,20191024,13.3,14,13.25,13.65,28691
VLSFINANCE,20191024,54.85,54.85,50.4,51.65,9909
VMART,20191024,1989.95,2008.5,1927.15,1937.25,5256
VOLTAMP,20191024,1149.95,1152,1138.15,1149.5,2008
VOLTAS,20191024,713.4,721.25,695.25,707.85,2334184
VRLLOG,20191024,267,267,262.15,262.95,22137
VSSL,20191024,63.1,64.3,62.6,62.9,1675
VSTIND,20191024,3980,3980,3902,3916.85,633
VSTTILLERS,20191024,1237.7,1286.3,1235,1276.75,3556
VTL,20191024,922,922,900,911.3,5268
WABAG,20191024,197,198.9,193.65,195.05,91265
WABCOINDIA,20191024,6140,6140,6080,6103.45,2495
WALCHANNAG,20191024,62.6,63.35,61.05,61.4,191425
WANBURY,20191024,10.9,11.8,10.9,11.25,1401
WATERBASE,20191024,108.1,109.2,102,103.25,37459
WEBELSOLAR,20191024,20.65,20.65,19.85,19.95,83286
WEIZFOREX,20191024,268.15,277.75,258.5,261.5,513
WEIZMANIND,20191024,23.4,23.4,22,22.05,352
WELCORP,20191024,144.85,147,143,143.5,514686
WELENT,20191024,94.75,96.75,94.15,95.25,153332
WELINV,20191024,155,175,153.25,162,267
WELSPUNIND,20191024,53.5,54.45,52.45,53,932133
WENDT,20191024,2850,2899.85,2711.1,2743.05,1261
WESTLIFE,20191024,345.2,355,340,347.85,23038
WHEELS,20191024,636,650.05,630,641,10186
WHIRLPOOL,20191024,2160,2181,2153.85,2158.9,23007
WILLAMAGOR,20191024,15.8,15.8,15.8,15.8,295
WINDMACHIN,20191024,17.05,18.95,16.3,17.7,12577
WIPRO,20191024,253.9,254.2,249.2,249.6,3917098
WOCKPHARMA,20191024,269.2,276,263.35,268.75,382691
WONDERLA,20191024,279.95,279.95,276.1,276.55,4956
WSI,20191024,0.85,0.85,0.85,0.85,2000
WSTCSTPAPR,20191024,239.55,242.95,233.5,235.55,48229
XCHANGING,20191024,55,55,52.15,52.15,9417
XELPMOC,20191024,67.2,67.8,64.3,65.55,826
XLENERGY,20191024,0.45,0.45,0.4,0.45,12372
XPROINDIA,20191024,23,24.5,23,23.1,905
YESBANK,20191024,51.2,52.55,47.45,48.3,230787323
ZEEL,20191024,245,245.5,236.3,237.7,9431942
ZEELEARN,20191024,21.75,22.5,21.1,21.35,98046
ZEEMEDIA,20191024,5.4,5.45,5.25,5.35,1939596
ZENITHBIR,20191024,0.65,0.65,0.55,0.65,14414
ZENITHEXPO,20191024,42,42,38,38,265
ZENSARTECH,20191024,187.9,189.5,185.1,188.35,239214
ZENTEC,20191024,61,61.05,59.1,59.85,15751
ZICOM,20191024,1.15,1.15,1.1,1.1,501
ZODIACLOTH,20191024,192.15,199.9,191.1,193.35,1674
ZODJRDMKJ,20191024,28.1,30.95,28.05,30.15,670
ZOTA,20191024,192,192,187.25,187.55,22169
ZUARI,20191024,94,96.9,91.95,95.3,32734
ZUARIGLOB,20191024,62.6,62.6,60.1,60.65,8763
ZYDUSWELL,20191024,1710,1767,1678,1722.85,37435
NSENIFTY,20191024,11661.65,11679.60,11534.65,11582.60,700481662,0
NIFTYJUNIOR,20191024,28220.75,28291.60,27932.95,28045.25,968996532,0
NIFTYMIDCAPLIQ15,20191024,3820.70,3836.80,3769.65,3793.10,61639643,0
NSE100,20191024,11817.45,11836.35,11690.85,11738.25,1675387538,0
NIFTY200,20191024,6018.60,6028.75,5954.55,5978.40,2008231248,0
NSE500,20191024,9501.35,9516.65,9402.50,9437.65,2226288262,0
NSEMIDCAP150,20191024,6026.35,6039.20,5972.60,5994.15,342960913,0
MIDCAP50,20191024,4474.45,4487.45,4421.70,4445.75,294614412,0
NSEMIDCAP,20191024,16301.05,16345.85,16132.25,16195.30,332843710,0
NIFTYSMALLCAP250,20191024,-,-,-,4664.75,-,0
NIFTYSMALLCAP50,20191024,-,-,-,2686.65,-,0
NSESMLCAP100,20191024,5670.40,5676.45,5606.75,5615.90,-,0
NIFTYLARGEMIDCAP250,20191024,-,-,-,5756.80,2018348451,0
NIFTYMIDSMALLCAP400,20191024,-,-,-,5518.90,-,0
NIFTYAUTO,20191024,8060.35,8103.10,7965.55,8012.40,92130602,0
BANKNIFTY,20191024,29604.35,29693.25,28994.20,29107.95,439980796,0
NIFTYFINSERVICE,20191024,13461.55,13506.40,13287.90,13334.30,179071356,0
NIFTYFMGC,20191024,32026.20,32089.75,31649.05,31752.80,28540362,0
NSEIT,20191024,14956.65,14970.35,14756.55,14781.50,51576928,0
NIFTYMEDIA,20191024,1750.65,1766.50,1720.25,1724.15,76958798,0
NIFTYMETAL,20191024,2435.20,2453.45,2414.85,2419.55,118983065,0
NIFTYPHARMA,20191024,7770.30,7800.25,7652.50,7728.15,23128385,0
NIFTYPVTBANK,20191024,16462.75,16514.20,16141.75,16218.45,332946176,0
NIFTYPSUBANK,20191024,2315.60,2322.60,2172.95,2225.20,146841707,0
NIFTYREALTY,20191024,262.75,265.25,261.10,263.95,10814849,0
NIFTYCOMMODITIES,20191024,3370.85,3373.90,3334.20,3355.55,194874464,0
NIFTYCONSUMPTION,20191024,5123.45,5129.15,5047.45,5108.50,134105978,0
NIFTYCPSE,20191024,2043.45,2043.60,2008.75,2016.00,62177173,0
NIFTYENERGY,20191024,16172.05,16172.85,15926.40,16116.30,76064606,0
NIFTY100ESG,20191024,-,-,-,2153.97,1543638249,0
NIFTY100ENHESG,20191024,-,-,-,2183.68,1514783240,0
NIFTYINFRA,20191024,3276.35,3281.75,3224.20,3271.35,229192113,0
NIFTYMNC,20191024,14045.40,14066.85,13860.15,13909.05,817299088,0
NIFTYPSE,20191024,3404.70,3405.15,3334.25,3340.60,158702847,0
NIFTYSMEEMERGE,20191024,-,-,-,1348.65,424250,0
NIFTYSERVSECTOR,20191024,16195.75,16237.70,15957.45,16017.95,597864505,0
NIFTYSHARIAH25,20191024,-,-,-,4454.91,84942343,0
NIFTY50SHARIAH,20191024,-,-,-,2448.64,98410522,0
NIFTY500SHARIAH,20191024,-,-,-,2936.80,296428507,0
NIFTYABGROUP,20191024,-,-,-,2810.99,772544744,0
NIFTYMAHINDRA,20191024,-,-,-,9954.60,9676281,0
NIFTYTATA,20191024,-,-,-,6728.34,77973397,0
NIFTYTATA25CAP,20191024,-,-,-,4705.79,68076658,0
NIFTYABGROUP,20191024,-,-,-,2810.99,772544744,0
NIFTYLIQ15,20191024,3576.00,3584.30,3480.60,3507.25,452095175,0
NIFTY500VALUE50,20191024,-,-,-,3495.14,297833307,0
NIFTYALPHALOWVOL30,20191024,-,-,-,12037.68,143510310,0
NIFTYQUALLOWVOL30,20191024,-,-,-,8538.54,111906503,0
NIFTYALPHAQUALLOWVOL30,20191024,-,-,-,9722.64,122390973,0
NIFTYALPHAQUALVALLOWVOL30,20191024,-,-,-,7356.91,132379891,0
NIFTY50EQUALWEIGHT,20191024,12083.00,12098.05,11898.40,11950.60,700481662,0
NIFTY100EQUALWEIGHT,20191024,13086.50,13108.50,12898.50,12944.20,1675387538,0
NIFTY100LOWVOL30,20191024,9059.40,9070.60,8962.25,8987.55,121040041,0
NIFTY50DIVPOINT,20191024,116.72,116.72,116.72,116.72,-,0
NIFTYDIVOPPS50,20191024,2579.20,2582.45,2546.55,2548.95,269085441,0
NIFTYALPHA50,20191024,12671.90,12714.05,12614.20,12672.85,157777812,0
NIFTY50ARBITRAGE,20191024,-,-,-,1864.34,-,0
NIFTY50FUTINDEX,20191024,-,-,-,3942.35,-,0
NIFTY50FUTTRINDEX,20191024,-,-,-,11696.15,-,0
NIFTYHIGHBETA50,20191024,-,-,-,1247.95,1479321225,0
NIFTYLOWVOL50,20191024,-,-,-,10509.60,141827696,0
NIFTY200QUALITY30,20191024,-,-,-,9924.75,-,0
NIFTY50VALUE20,20191024,5361.95,5365.40,5310.00,5332.75,387470284,0
NIFTYGROWSECT15,20191024,6276.40,6292.50,6202.15,6215.95,71932181,0
NIFTY50TR2XLEV,20191024,6375.95,6395.25,6239.20,6289.90,-,0
NIFTY50PR2XLEV,20191024,4905.80,4920.65,4800.55,4839.60,-,0
NIFTY50TR1XINV,20191024,349.30,353.10,348.75,351.70,-,0
NIFTY50PR1XINV,20191024,398.15,402.50,397.55,400.90,-,0
NIFTY-GS-COMPSITE,20191024,2041.58,2041.58,2039.16,2041.17,-,0
NIFTY-GS-4-8YR,20191024,2129.26,2129.26,2127.21,2128.92,-,0
NIFTY-GS-8-13YR,20191024,2007.51,2007.51,2004.88,2006.98,-,0
NIFTY-GS-10YR,20191024,1854.74,1854.74,1851.24,1854.74,-,0
NIFTY-GS-10YR-CLN,20191024,948.41,948.41,946.59,948.42,-,0
NIFTY-GS-11-15YR,20191024,2126.95,2126.95,2125.05,2125.28,-,0
NIFTY-GS-15YRPLUS,20191024,2291.87,2291.87,2291.87,2291.85,-,0
VIX,20191024,16.54,16.78,14.71,16.24,0,0