20MICRONS,20191025,37.55,38.05,36.1,36.15,59862
21STCENMGM,20191025,12.9,12.9,12.9,12.9,200
3IINFOTECH,20191025,2,2.05,1.95,1.95,1254571
3MINDIA,20191025,21201,22065,20902.15,21898.1,4425
5PAISA,20191025,162.3,166.9,159,160.5,3034
63MOONS,20191025,119.25,125.75,118.1,122.45,187223
A2ZINFRA,20191025,8.9,9.1,8.45,8.5,469179
AARTIDRUGS,20191025,528,533.9,519,520.55,15309
AARTIIND,20191025,870,892,855,869.95,121764
AARVEEDEN,20191025,14.65,14.65,13.95,14.3,1327
AAVAS,20191025,1659,1659,1585.7,1624.1,49684
ABAN,20191025,24.8,25.5,24.4,25.05,19269
ABB,20191025,1520,1528.15,1481.6,1495.25,27316
ABBOTINDIA,20191025,11200,11494,11126,11407.25,15152
ABCAPITAL,20191025,81.5,81.7,78.75,79.05,1365709
ABFRL,20191025,203,205.4,201.3,203.95,277592
ABSLNN50ET,20191025,283.22,283.22,283,283,6
ACC,20191025,1524,1524.95,1501,1518.4,645397
ACCELYA,20191025,958.3,976.4,921.2,934.85,48254
ACE,20191025,80,80.85,80,80.45,50607
ADANIENT,20191025,179.5,183.7,177.2,181.3,7857185
ADANIGAS,20191025,145.8,149.45,144.75,146.75,712618
ADANIGREEN,20191025,85.9,93.1,85,88.95,3192580
ADANIPORTS,20191025,402.95,402.95,396.85,398.95,3272059
ADANIPOWER,20191025,63.5,65,63.15,64.2,6767043
ADANITRANS,20191025,266.1,273.7,261,262.55,354670
ADFFOODS,20191025,252.3,271.45,250.1,263.2,60826
ADHUNIKIND,20191025,111.1,114.9,108.1,113.7,43137
ADLABS,20191025,2.1,2.1,2.1,2.1,15963
ADORWELD,20191025,306.05,313.85,306,307.25,1579
ADROITINFO,20191025,6.55,7.1,6.55,7.1,832
ADSL,20191025,13.15,13.35,13.05,13.15,33206
ADVANIHOTR,20191025,54.1,55.8,54.1,54.85,1805
ADVENZYMES,20191025,161.4,162.65,157.05,160.75,50262
AEGISCHEM,20191025,171.5,174.45,162,164.15,186877
AFFLE,20191025,1370,1438,1360.5,1420.75,291922
AGARIND,20191025,117,119.25,117,118.25,3923
AGCNET,20191025,118.85,118.85,111,115.85,208
AGRITECH,20191025,48,49.55,47.5,47.6,7496
AGROPHOS,20191025,114.45,115.3,114.4,114.9,550571
AHLEAST,20191025,182,182.95,176.15,178.05,97
AHLUCONT,20191025,295.95,297.7,285.25,294.9,2395
AHLWEST,20191025,282,295,278,291.65,349
AIAENG,20191025,1661.3,1680.7,1641,1672.7,15163
AIONJSW,20191025,10.3,10.3,9.85,9.95,39258
AIRAN,20191025,13.6,13.6,12.75,13,7050
AJANTPHARM,20191025,1002.9,1006.95,982.7,990.5,29239
AJMERA,20191025,114.85,115.7,112.6,114.05,19473
AKASH,20191025,58.25,61.05,58.25,61.05,2008
AKSHARCHEM,20191025,214.4,214.4,200.25,201.75,2009
AKSHOPTFBR,20191025,7.15,7.3,6.9,7.15,179708
AKZOINDIA,20191025,2048.95,2048.95,2002.9,2031.35,7649
ALANKIT,20191025,12.95,13.95,12.1,12.1,886606
ALBERTDAVD,20191025,353.95,359.9,346.2,351.5,1593
ALBK,20191025,25.6,25.85,25,25.25,638143
ALCHEM,20191025,0.8,0.8,0.7,0.8,2370
ALEMBICLTD,20191025,51.7,52.4,50,50.8,142228
ALICON,20191025,375.8,383.95,373.5,377.6,768
ALKALI,20191025,43.75,44.5,43.15,43.35,3460
ALKEM,20191025,1986.95,1989.95,1948.1,1960.2,13429
ALKYLAMINE,20191025,922.05,922.05,908,917.8,6272
ALLCARGO,20191025,99.1,99.75,97.9,98.45,58826
ALLSEC,20191025,302.95,303,294.95,295.55,4410
ALMONDZ,20191025,9.85,9.85,9.85,9.85,1
ALOKTEXT,20191025,1.5,1.5,1.45,1.45,3474556
ALPA,20191025,14.35,14.35,13.9,13.95,19856
ALPHAGEO,20191025,182.45,183.85,178.1,182.2,5857
ALPSINDUS,20191025,0.45,0.45,0.35,0.45,23815
AMARAJABAT,20191025,655.15,663.4,648.7,651.35,172095
AMBER,20191025,992.95,1024,980.05,991,56031
AMBIKCO,20191025,919.95,920.7,909,920,2323
AMBUJACEM,20191025,198.2,199.1,195.3,197.45,2875494
AMDIND,20191025,14.9,15.2,14.6,14.95,5337
AMJLAND,20191025,18,19,17.5,18.75,3102
AMRUTANJAN,20191025,405,414,394.75,409.8,58908
ANANTRAJ,20191025,31.4,31.9,31.4,31.55,142093
ANDHRABANK,20191025,16.3,16.3,16.05,16.1,247562
ANDHRACEMT,20191025,2.4,2.4,2.3,2.3,19730
ANDHRSUGAR,20191025,270.9,271.75,263.7,264.1,10781
ANIKINDS,20191025,6.55,6.7,6.55,6.6,7832
ANKITMETAL,20191025,0.4,0.4,0.35,0.35,6872
ANSALAPI,20191025,4.15,4.2,3.95,4,39424
ANSALHSG,20191025,4.45,4.55,4.25,4.4,10448
ANTGRAPHIC,20191025,0.7,0.75,0.7,0.7,15894
ANUP,20191025,478.9,491,464.1,470.25,13895
APARINDS,20191025,512.2,548,512.2,531.9,13734
APCL,20191025,138.25,144.5,138.2,143.85,1409
APCOTEXIND,20191025,174.2,175.9,171,171.2,26635
APEX,20191025,233.55,236.4,228,229.25,38452
APLAPOLLO,20191025,1375,1400,1375,1388.05,9331
APLLTD,20191025,554.1,564,532.55,539.65,935420
APOLLO,20191025,66.8,69.3,66.7,69.05,23590
APOLLOHOSP,20191025,1540,1543.3,1507.35,1519.35,289340
APOLLOTYRE,20191025,182.8,184.2,178.95,181,2541205
APOLSINHOT,20191025,771.05,791.45,771,784.15,431
APTECHT,20191025,173.8,174.85,155.7,160.6,368762
ARCHIDPLY,20191025,27.8,28.5,26.2,26.4,6698
ARCHIES,20191025,18.2,18.6,17.8,18.1,21417
ARCOTECH,20191025,1.55,1.65,1.55,1.65,13682
ARIES,20191025,59.8,60.4,58.3,58.7,5645
ARIHANT,20191025,17.1,18.45,17.1,18.4,87
ARIHANTSUP,20191025,24.7,26,24.7,24.7,12220
ARMANFIN,20191025,531.45,531.45,519,523.25,3924
AROGRANITE,20191025,43.45,43.45,38.15,39.45,6436
ARROWGREEN,20191025,55.75,55.75,50.8,52.2,1052
ARROWTEX,20191025,9.75,10,9.75,9.75,1655
ARSHIYA,20191025,18,18.95,17.9,18.2,15914
ARSSINFRA,20191025,22,22.55,22,22,12514
ARVIND,20191025,44.9,47.5,44.5,45.6,2075568
ARVINDFASN,20191025,454.8,460,439,451.4,18357
ARVSMART,20191025,95.75,97.05,92.4,93.4,6199
ASAHIINDIA,20191025,200.05,203.6,198.95,200.6,5894
ASAHISONG,20191025,161,162,154,155.05,2579
ASAL,20191025,30.85,30.9,30.1,30.1,2526
ASHAPURMIN,20191025,32.1,33.3,32.1,32.85,20626
ASHIANA,20191025,94.4,94.4,93.05,93.3,12640
ASHIMASYN,20191025,7.15,8.15,7.15,7.85,42636
ASHOKA,20191025,105.5,106.8,102.15,105.15,205353
ASHOKLEY,20191025,75.6,75.65,73.15,74.7,21594910
ASIANHOTNR,20191025,105,105,100,100,14
ASIANPAINT,20191025,1797,1808.4,1785.05,1796.3,1202154
ASIANTILES,20191025,233.05,250.6,233.05,241.25,88521
ASPINWALL,20191025,139.85,140,135,138,1175
ASSAMCO,20191025,0.45,0.5,0.45,0.5,179365
ASTEC,20191025,340.5,395,339.55,367.75,42814
ASTERDM,20191025,125.95,126,123.75,125.55,33737
ASTRAL,20191025,1175,1185,1120,1123.8,243013
ASTRAMICRO,20191025,76.2,77,75.65,76.1,10372
ASTRAZEN,20191025,2461.9,2535,2454,2504.4,11174
ASTRON,20191025,95.4,96.7,91.8,92.45,410276
ATFL,20191025,571.3,617,560.3,592.4,40912
ATLANTA,20191025,7.15,7.15,6.55,6.95,6400
ATUL,20191025,4312,4347,4221.2,4251.6,39154
ATULAUTO,20191025,226.35,226.8,220.5,222.65,6272
AUBANK,20191025,680,694.95,673,688.4,486059
AURIONPRO,20191025,76.5,79.7,76.25,76.65,2003
AUROPHARMA,20191025,466.5,475,463,470.75,3181241
AUSOMENT,20191025,29,29,27,28.5,343
AUTOAXLES,20191025,911.05,938.4,908,911.8,9027
AUTOIND,20191025,22.25,22.85,22.2,22.2,14768
AUTOLITIND,20191025,21.15,21.15,19.45,19.85,1283
AVADHSUGAR,20191025,269.9,269.9,260,263.65,37588
AVANTIFEED,20191025,450.9,450.9,436.7,440.9,227282
AVTNPL,20191025,24.75,25.4,23.35,23.8,41547
AXISBANK,20191025,708,711,695,708.6,8226456
AXISCADES,20191025,71.6,73.5,71.5,72.2,31359
AXISGOLD,20191025,3356.55,3420.05,3356.55,3412.15,2143
AXISNIFTY,20191025,1189.43,1202.27,1189.43,1195.99,336
AYMSYNTEX,20191025,30,32.5,30,32.5,1674
BAGFILMS,20191025,1.7,1.8,1.7,1.7,183237
BAJAJ-AUTO,20191025,3187.15,3187.15,3110,3129.65,369730
BAJAJCON,20191025,237.05,246.4,237,239.05,329242
BAJAJELEC,20191025,384.75,386.9,370,375.7,89674
BAJAJFINSV,20191025,8141,8160,7852,7972.15,354844
BAJAJHIND,20191025,6.1,6.2,6,6.05,764902
BAJAJHLDNG,20191025,3705,3716,3631,3651.2,11937
BAJFINANCE,20191025,4037.8,4063.85,3900,3987.25,1758098
BALAJITELE,20191025,49.8,49.8,48.35,48.85,21772
BALAMINES,20191025,333.7,333.7,317.95,320.55,13728
BALAXI,20191025,86.95,87,78.95,78.95,362
BALKRISHNA,20191025,19.8,19.8,18.5,19.15,4053
BALKRISIND,20191025,839,850,825,839.65,546606
BALLARPUR,20191025,0.45,0.5,0.45,0.45,3717221
BALMLAWRIE,20191025,184,184.85,180.35,181.5,62226
BALPHARMA,20191025,37.35,38.5,37.25,37.3,4049
BALRAMCHIN,20191025,158.55,158.65,152.25,153.75,496080
BANARBEADS,20191025,30,31.05,30,31.05,5451
BANARISUG,20191025,1123.95,1125,1100,1107.65,173
BANCOINDIA,20191025,105.1,109.4,102.2,103.7,202694
BANDHANBNK,20191025,577.05,599,577.05,594.85,2512565
BANG,20191025,19.5,19.5,16.8,18,2184
BANKBARODA,20191025,90,92.15,88.7,91.55,31767476
BANKBEES,20191025,2992,3010,2957,3006.61,22455
BANKINDIA,20191025,64.1,66.45,63.05,65.85,8463208
BANSWRAS,20191025,67.2,69.75,66.85,68.85,3203
BARTRONICS,20191025,1.35,1.4,1.3,1.3,2804
BASF,20191025,968.7,968.7,951.05,954.45,5738
BASML,20191025,151,157.5,147.2,156.8,859
BATAINDIA,20191025,1777.3,1797,1754.55,1763.5,594439
BAYERCROP,20191025,3348,3358,3226,3252,4517
BBL,20191025,868.05,880,843,857,9478
BBTC,20191025,1182.15,1196.4,1160.1,1168.25,89312
BCG,20191025,2.5,2.8,2.5,2.75,918421
BCP,20191025,7.8,7.9,7.8,7.8,19918
BDL,20191025,292.8,299.95,288.1,296.75,37571
BEARDSELL,20191025,10.55,10.85,9.5,10.1,4140
BEDMUTHA,20191025,11,11.25,10.25,11.15,2841
BEL,20191025,116,117.25,114.65,116.7,7575021
BEML,20191025,947,968,936.3,946.1,637168
BEPL,20191025,48.9,49.1,47.2,47.65,343470
BERGEPAINT,20191025,489.95,501.95,486.4,492.1,2557982
BFINVEST,20191025,297,300.5,288,290.85,77473
BFUTILITIE,20191025,216.6,221.5,208.9,211.4,422664
BGLOBAL,20191025,1.85,1.85,1.75,1.85,6751
BGRENERGY,20191025,31.35,31.8,31,31.15,46189
BHAGERIA,20191025,108.4,108.4,106.25,106.55,7685
BHAGYANGR,20191025,18.75,19.55,18.75,19.05,1696
BHAGYAPROP,20191025,19.1,21.3,18.3,20,961
BHANDARI,20191025,1.05,1.1,1.05,1.05,25652
BHARATFORG,20191025,453.8,454.9,446.7,451.8,890806
BHARATGEAR,20191025,59.95,59.95,56.15,56.8,6450
BHARATRAS,20191025,6028.4,6099.9,5900,5935.9,564
BHARATWIRE,20191025,33.7,35.5,30.9,33.55,16981
BHARTIARTL,20191025,369.9,378.4,362.6,375.15,27754837
BHEL,20191025,51.3,52.4,49.65,50.95,28474020
BIGBLOC,20191025,22,23.5,22,23,123
BIL,20191025,130,136.85,130,130.7,362
BILENERGY,20191025,0.9,0.9,0.85,0.9,237676
BINDALAGRO,20191025,9.2,9.75,9.2,9.55,3937
BIOCON,20191025,244.15,245.05,236.15,241.65,8084796
BIOFILCHEM,20191025,4.1,4.4,4.05,4.35,10535
BIRLACABLE,20191025,53.3,56.2,52,53.65,87268
BIRLACORPN,20191025,583.8,587.25,562.15,566,27477
BIRLAMONEY,20191025,35.7,36.85,35.3,35.7,62534
BKMINDST,20191025,0.85,0.9,0.8,0.8,2916
BLBLIMITED,20191025,3.5,3.5,3.35,3.35,562
BLISSGVS,20191025,137.6,138.95,132.85,136.05,59841
BLKASHYAP,20191025,8.1,8.1,7.5,8.1,55465
BLS,20191025,72.7,73.9,72.6,73.1,16452
BLUEBLENDS,20191025,0.95,1,0.95,1,1751
BLUECOAST,20191025,1.65,1.65,1.6,1.6,90
BLUEDART,20191025,2303.05,2409.9,2290.1,2389.05,3537
BLUESTARCO,20191025,836,854,816.5,842.75,46509
BODALCHEM,20191025,70.1,79.95,70.1,76,674013
BOMDYEING,20191025,78.75,79.7,76.4,77.65,904852
BOROSIL,20191025,172.15,174.65,170.05,170.8,27738
BOSCHLTD,20191025,14620,14777,14446.95,14501.65,10698
BPCL,20191025,516.75,533.2,509.75,524.15,13381183
BPL,20191025,19.15,19.65,18.75,18.9,47738
BRFL,20191025,4.1,4.1,3.8,3.8,28676
BRIGADE,20191025,193.9,193.9,186.5,190.45,40113
BRITANNIA,20191025,3298.85,3298.85,3247,3267.1,213353
BRNL,20191025,62.5,64.95,61.25,62,46754
BROOKS,20191025,33,33.3,32.35,32.5,7008
BSE,20191025,554,554,541.3,542.4,39006
BSELINFRA,20191025,1,1.05,0.95,1,20209
BSL,20191025,25.2,28.4,25.2,26.5,3552
BSLGOLDETF,20191025,3787.8,3787.8,3550,3586.6,339
BSLNIFTY,20191025,126.52,126.52,126.52,126.52,15
BSOFT,20191025,69,71.9,68.7,70.15,292706
BURNPUR,20191025,1.2,1.3,1.2,1.3,19248
BUTTERFLY,20191025,159.4,160.95,155.2,157.3,31407
BVCL,20191025,10.25,10.25,10.25,10.25,102
BYKE,20191025,21,21,20,20.45,6962
CADILAHC,20191025,244.5,248.4,240.7,244.7,923146
CALSOFT,20191025,15.2,15.2,15.2,15.2,13620
CAMLINFINE,20191025,64.1,67.85,63.05,64.15,305146
CANBK,20191025,188.5,193.9,185.65,192.7,7565309
CANFINHOME,20191025,386.4,410.3,385.15,395.2,358132
CANTABIL,20191025,208.45,227.5,208.1,214.95,14091
CAPACITE,20191025,193,196.45,192.35,194.7,9979
CAPLIPOINT,20191025,376.05,381.95,370,375.75,22697
CAPTRUST,20191025,85.15,85.25,79.85,81.95,605
CARBORUNIV,20191025,305.8,309,294.5,296,140210
CAREERP,20191025,108,115,101,112.05,37390
CARERATING,20191025,547.55,548.75,531.35,535.25,137553
CASTEXTECH,20191025,0.35,0.4,0.3,0.35,75415
CASTROLIND,20191025,144.6,155,143.1,154.1,6813343
CCHHL,20191025,3.3,3.3,3.15,3.15,9462
CCL,20191025,202.4,202.4,194.5,198.85,89627
CDSL,20191025,205.4,211.4,205.3,208.2,139732
CEATLTD,20191025,950,961.35,935.05,946.1,101955
CEBBCO,20191025,12.7,15.5,12.65,13.1,95409
CELEBRITY,20191025,4.25,4.35,4.2,4.2,6757
CELESTIAL,20191025,3.3,3.45,3.15,3.3,3801
CENTENKA,20191025,179.3,181,176.65,177.4,12205
CENTEXT,20191025,2.7,2.8,2.55,2.6,33295
CENTRALBK,20191025,17.3,17.9,16.95,17.3,429882
CENTRUM,20191025,23.1,23.2,22.45,23.05,84722
CENTUM,20191025,390,416.6,390,400.4,335
CENTURYPLY,20191025,162.95,163.85,157.95,160,71506
CENTURYTEX,20191025,448.15,451.65,403.65,410.45,2485587
CERA,20191025,2566.7,2580.25,2522,2541.4,1679
CEREBRAINT,20191025,21.25,21.4,21,21.35,24383
CESC,20191025,809,815,795,796.55,275544
CESCVENT,20191025,354.2,359.4,335,339.15,17541
CGCL,20191025,202,208,194.1,202.6,138787
CGPOWER,20191025,14.95,14.95,14.2,14.65,501468
CHALET,20191025,342,343.6,325,330.25,935
CHAMBLFERT,20191025,159.65,161.6,156.25,160.1,189661
CHEMFAB,20191025,180.95,180.95,178,178.7,638
CHENNPETRO,20191025,156.9,156.9,153.65,154.3,85036
CHOLAFIN,20191025,293.75,293.75,282.75,285.9,2051702
CHOLAHLDNG,20191025,452.2,457.5,441.3,446.6,22512
CHROMATIC,20191025,0.5,0.5,0.45,0.5,16701
CIGNITITEC,20191025,299.95,299.95,285,287.3,18746
CIMMCO,20191025,18.45,18.5,18,18.1,7635
CINELINE,20191025,33.9,33.9,32.15,33.45,10696
CINEVISTA,20191025,10.2,10.2,10.2,10.2,402
CIPLA,20191025,447.1,461.45,441.75,459.85,2647759
CKFSL,20191025,0.55,0.6,0.55,0.6,90006
CLEDUCATE,20191025,74,75,73.05,75,1913
CLNINDIA,20191025,280,282.45,278.7,279.75,11103
CMICABLES,20191025,56.95,57.8,54.5,54.95,5867
CNOVAPETRO,20191025,8.05,8.7,8.05,8.2,54
COALINDIA,20191025,206.6,206.95,203,205.85,5368529
COCHINSHIP,20191025,355.95,381.9,354.95,374.15,455161
COFFEEDAY,20191025,28.1,30.45,27.55,29,2870616
COLPAL,20191025,1564,1569,1496.85,1519.55,1352011
COMPINFO,20191025,9.35,9.6,8.95,9.35,68140
COMPUSOFT,20191025,8,8.15,7.8,7.9,7037
CONCOR,20191025,591.15,598,583.7,588.25,1076084
CONFIPET,20191025,26.5,26.5,25.8,26,45165
CONTROLPR,20191025,261.3,265,256.25,261.4,2196
CORALFINAC,20191025,9.95,10.1,9.7,10,2945
CORDSCABLE,20191025,45.05,45.05,43.15,43.6,3074
COROMANDEL,20191025,469,482.2,462.05,478.8,351323
CORPBANK,20191025,14.3,14.5,14,14.25,108489
COSMOFILMS,20191025,202.1,204.95,201,202.3,5067
COUNCODOS,20191025,1.6,1.65,1.55,1.6,1513
COX&KINGS,20191025,1.9,1.9,1.9,1.9,244832
CPSEETF,20191025,24.51,24.6,24.31,24.38,3518786
CREATIVE,20191025,60,65,60,64.55,10227
CREDITACC,20191025,626,669,626,646.4,140690
CREST,20191025,97,97,91.25,92.85,2605
CRISIL,20191025,1360.3,1378.45,1360.3,1375.4,6520
CRMFGETF,20191025,3452.5,3579,3452.5,3511.75,42
CROMPTON,20191025,253.65,256.95,250.75,254.75,1781939
CTE,20191025,30.85,30.85,26.75,27.95,13796
CUB,20191025,208.9,212.65,205.1,209.6,1962720
CUBEXTUB,20191025,13,13.9,13,13.8,8665
CUMMINSIND,20191025,545,553.75,532.2,541.15,1969631
CUPID,20191025,159.7,184.4,157.5,175.95,267287
CYBERTECH,20191025,48.7,50.4,48.7,49.3,7537
CYIENT,20191025,407.9,409,396.85,400.9,268550
DAAWAT,20191025,23.35,24,23.1,23.75,318553
DABUR,20191025,472.15,472.8,463,465.55,649773
DALBHARAT,20191025,820,838.8,806.1,808.1,91957
DALMIASUG,20191025,93.4,94.7,89,90.3,236751
DAMODARIND,20191025,29,29.45,24.3,25.75,8971
DATAMATICS,20191025,74.25,76.9,69.75,71.95,30427
DBCORP,20191025,158.8,161,156.8,160.05,71749
DBL,20191025,408.85,411.7,388,390.45,216558
DBREALTY,20191025,6.6,6.75,6.45,6.6,98149
DCAL,20191025,130.15,130.15,109.7,115.7,958812
DCBBANK,20191025,177,179.45,173,175.1,591844
DCM,20191025,19.5,21,19.5,20.5,1248
DCMNVL,20191025,28,29.8,28,28.35,2122
DCMSHRIRAM,20191025,390,390,373,374.5,98347
DCW,20191025,14.9,15.3,14.7,14.85,26635
DECCANCE,20191025,338.55,349.2,337.15,341.45,2834
DEEPAKFERT,20191025,100.55,104.35,99.85,102.3,273652
DEEPAKNTR,20191025,353.8,360,337.45,340.65,1612017
DEEPIND,20191025,98.65,100.5,98.1,99.8,9330
DELTACORP,20191025,196,196.75,191.25,193.1,607707
DELTAMAGNT,20191025,33.05,33.05,33.05,33.05,12
DEN,20191025,49.9,49.9,47.1,47.45,18016
DENORA,20191025,205.6,205.65,199,199,560
DFMFOODS,20191025,248.4,248.8,246.25,248,75649
DGCONTENT,20191025,4.9,5,4.75,4.75,1237
DHAMPURSUG,20191025,205.95,206.45,200,202.4,211725
DHANBANK,20191025,14.15,14.6,14,14.35,215068
DHANUKA,20191025,292.05,295,288.75,294.45,8222
DHARSUGAR,20191025,6.8,7.3,6.8,6.8,4918
DHFL,20191025,17.55,17.55,17.55,17.55,313231
DHUNINV,20191025,198.5,201,193.2,193.55,735
DIAMONDYD,20191025,892.05,934,892.05,930.65,1755
DICIND,20191025,321.5,321.5,309.1,311.85,213
DIGISPICE,20191025,6.75,7,6.75,6.95,2052
DISHTV,20191025,10.95,12.35,10.4,11.7,46910420
DIVISLAB,20191025,1761,1774,1747.55,1759.15,199141
DIXON,20191025,3012,3080.05,2970,2981.8,17794
DLF,20191025,176.5,182,174.65,181,9432267
DLINKINDIA,20191025,94.15,95.7,90,91.75,25756
DMART,20191025,1892.5,1901.8,1871,1883.95,162703
DNAMEDIA,20191025,0.4,0.4,0.35,0.35,1221
DOLAT,20191025,69,74.6,66.25,72.3,349993
DOLLAR,20191025,175.1,177.95,171.8,174.95,44388
DONEAR,20191025,30.3,34.35,29.9,33.8,92386
DPSCLTD,20191025,9.5,9.5,9.2,9.3,10510
DQE,20191025,2.15,2.35,2.15,2.35,4623
DREDGECORP,20191025,328.5,347.5,323,338.1,346034
DRREDDY,20191025,2824,2824,2779.95,2794.95,500795
DSSL,20191025,25.9,25.9,24.6,25.05,1270
DTIL,20191025,157.8,159.85,155.25,156.65,1500
DUCON,20191025,4.55,4.75,4.45,4.45,36486
DVL,20191025,67.7,69.9,67.35,69,2460
DWARKESH,20191025,25.2,25.3,24.7,25,190597
DYNAMATECH,20191025,1145.1,1170,1106.05,1148.8,808
DYNPRO,20191025,129.95,130,125.85,129.55,8826
EASTSILK,20191025,0.5,0.55,0.5,0.55,1100
ECLERX,20191025,434.5,476.55,421.05,447.65,52640
EDELWEISS,20191025,87,87,82.65,82.65,1658505
EICHERMOT,20191025,21150,21415,20950.05,21321.75,150522
EIDPARRY,20191025,168.25,169,164,165.65,141025
EIHAHOTELS,20191025,320.95,324.9,302.2,309.8,1547
EIHOTEL,20191025,175,175.25,169.5,170.75,57906
EIMCOELECO,20191025,290,290,286.05,289.95,388
EKC,20191025,24,24.9,23.7,24.55,31240
ELECON,20191025,30.4,31,30.1,30.15,25308
ELECTCAST,20191025,13.25,13.35,13.15,13.25,133057
ELECTHERM,20191025,133.2,139.55,130.6,137.15,57814
ELGIEQUIP,20191025,268.45,274.8,268.15,273.2,4251
ELGIRUBCO,20191025,16.9,16.9,15.3,15.8,4098
EMAMILTD,20191025,335.6,335.8,319.5,325.95,473236
EMAMIPAP,20191025,75.6,78.5,73.05,74,1007
EMAMIREAL,20191025,41.45,41.45,38.55,38.7,5089
EMCO,20191025,0.75,0.75,0.75,0.75,1371
EMKAY,20191025,74.8,75.8,71.6,73.2,41901
EMMBI,20191025,115.1,119.05,115.1,116.9,1216
ENDURANCE,20191025,1004.9,1014,994,998.95,4778
ENERGYDEV,20191025,4.95,4.95,4.75,4.75,13827
ENGINERSIN,20191025,110,110.6,108.55,109.3,634448
ENIL,20191025,264.15,264.55,245,253.85,7578
EON,20191025,14.75,14.75,13.2,13.65,11832
EQ30,20191025,316,334.79,303.1,325.52,93
EQUITAS,20191025,97.8,98.3,95.4,96.75,1671227
ERIS,20191025,432,440,417.1,426.35,476070
EROSMEDIA,20191025,13.95,14.9,13.95,14.75,103416
ESABINDIA,20191025,1252.15,1300,1242.55,1283.95,4481
ESCORTS,20191025,645,651,631.2,640,1995407
ESSARSHPNG,20191025,6.85,7.2,6.85,7,3256
ESSELPACK,20191025,108.55,110.8,105.15,108.55,385637
ESTER,20191025,29.5,31.35,29.5,30.05,14400
EVEREADY,20191025,47.7,47.7,47.7,47.7,37358
EVERESTIND,20191025,291.9,299.75,281.3,295.35,56805
EXCEL,20191025,1.05,1.1,1,1.05,13452
EXCELINDUS,20191025,905,905,880,882.15,3565
EXIDEIND,20191025,176.95,177.8,174.3,176.6,2017819
EXPLEOSOL,20191025,271.15,279.95,271.15,274.3,2121
FACT,20191025,40.6,40.7,39.55,39.65,46400
FAIRCHEM,20191025,482,488,479,481.75,15532
FCL,20191025,25.3,25.75,24.6,25.35,119314
FCONSUMER,20191025,23.3,23.9,21.55,22.85,1548922
FCSSOFT,20191025,0.2,0.25,0.2,0.2,317062
FDC,20191025,160.3,169.8,160.25,168.3,81470
FEDERALBNK,20191025,81,81.4,79.7,80.25,15135361
FEL,20191025,23.15,23.9,22.5,23.5,167015
FELDVR,20191025,22.25,22.5,21.65,22,5895
FIEMIND,20191025,375.8,379.95,361.05,371,10485
FILATEX,20191025,36.6,36.8,35.2,35.55,40337
FINCABLES,20191025,375,382.85,375,376,25140
FINEORG,20191025,1910,1944.95,1863.4,1901.75,9542
FINPIPE,20191025,601,610,597.15,607.3,16781
FLEXITUFF,20191025,5.5,5.5,5.25,5.25,1635
FLFL,20191025,410.95,411.95,396,400.45,19297
FLUOROCHEM,20191025,670,700,670,688.7,5532
FMGOETZE,20191025,568.8,568.8,544.15,550.45,1636
FMNL,20191025,42.3,42.3,40.1,40.55,67099
FORCEMOT,20191025,1060,1064.05,1035,1040.15,14393
FORTIS,20191025,138.4,138.85,136.5,137.65,425425
FOSECOIND,20191025,1315.4,1355,1315.4,1339.7,200
FRETAIL,20191025,382.45,382.5,378.2,379.95,100950
FSC,20191025,493.05,499.15,490,491.2,1143
FSL,20191025,50,50.8,49.4,50.35,955565
GABRIEL,20191025,110,111.3,108.05,109.05,62292
GAEL,20191025,145,145,130.5,138.7,113486
GAIL,20191025,123.8,124.8,122.35,123.05,8026780
GAL,20191025,1.7,1.75,1.65,1.75,16061
GALAXYSURF,20191025,1545,1550,1523.55,1545.45,12958
GALLANTT,20191025,26.55,27.35,25.1,25.7,3643
GALLISPAT,20191025,20.05,20.45,19.55,20.3,2228
GAMMNINFRA,20191025,0.3,0.3,0.25,0.25,382419
GANDHITUBE,20191025,306.95,308,298.2,300,2155
GANECOS,20191025,262.35,270,262.35,265.1,885
GANESHHOUC,20191025,34.35,36,32.65,33.55,29414
GANGESSECU,20191025,32.6,34.95,32.6,33.85,78
GARDENSILK,20191025,11.35,11.85,11.05,11.35,20642
GARFIBRES,20191025,1156.95,1157,1140,1148.05,1310
GATI,20191025,57.15,57.25,54.8,55.75,176583
GAYAHWS,20191025,0.25,0.3,0.25,0.3,514416
GAYAPROJ,20191025,128.05,130.8,124.5,130.25,186377
GDL,20191025,93.5,93.75,92.05,92.85,99425
GEECEE,20191025,83.05,85.9,83,83.85,461
GENESYS,20191025,66.45,77.9,63.7,65.75,11037
GENUSPAPER,20191025,5.05,5.15,5.05,5.05,42500
GENUSPOWER,20191025,25,25.85,24.4,24.7,219051
GEOJITFSL,20191025,28.3,28.3,26.8,27.25,52190
GEPIL,20191025,705.85,715.25,700.05,707.15,4961
GESHIP,20191025,315.1,315.1,295,299.5,259054
GET&D,20191025,182.45,183.6,177.6,179.6,13608
GFLLIMITED,20191025,83.9,84.9,78.8,80.8,276063
GFSTEELS,20191025,6.3,6.3,6.3,6.3,1452
GHCL,20191025,213.9,215.95,210.2,211.45,72500
GICHSGFIN,20191025,163.5,180.5,160.55,171.7,928451
GICRE,20191025,247,279.2,244,273.1,1666284
GILLANDERS,20191025,25.6,27.65,25.6,26,1806
GILLETTE,20191025,7895.3,7965,7821.05,7837.55,4239
GINNIFILA,20191025,8,8.45,7.8,8.35,36758
GIPCL,20191025,71.15,72.05,70.35,70.8,29501
GKWLIMITED,20191025,758.95,758.95,731,740.65,47
GLAXO,20191025,1479,1535,1474.45,1516.65,42785
GLENMARK,20191025,305.75,314.5,303.15,310.75,2025089
GLOBALVECT,20191025,53.05,53.05,50.55,52.5,2255
GLOBOFFS,20191025,5.9,6.15,5.9,5.9,1970
GLOBUSSPR,20191025,123,124.35,119.4,119.95,29241
GMBREW,20191025,382.75,384.9,375.05,377.6,28445
GMDCLTD,20191025,58.25,58.25,57.5,57.65,85817
GMMPFAUDLR,20191025,1446.85,1446.85,1418.1,1425.2,2456
GMRINFRA,20191025,19.8,20.5,19.6,19.85,16257834
GNA,20191025,259.9,263,250.25,251.9,39959
GNFC,20191025,209,209,201.25,202.2,304606
GOACARBON,20191025,209.1,219.6,208,210.3,8867
GOCLCORP,20191025,286.95,287,275.75,277.5,3373
GODFRYPHLP,20191025,1079,1098,1063.5,1070.55,29110
GODREJAGRO,20191025,507,511.25,495.4,506.45,31253
GODREJCP,20191025,718.7,718.7,700,702.6,1076799
GODREJIND,20191025,402.45,406.7,396.05,402,116463
GODREJPROP,20191025,985,988.1,965,975.35,94507
GOKEX,20191025,83.05,84.6,81,82.1,29238
GOKUL,20191025,11.8,12.3,11.8,11.9,320
GOKULAGRO,20191025,13.4,14.1,13.4,13.85,1544
GOLDBEES,20191025,3386.2,3431,3374.95,3428.15,70354
GOLDENTOBC,20191025,28.5,29.65,26.65,27.2,2038
GOLDIAM,20191025,132.8,132.8,128.25,131.55,24001
GOLDSHARE,20191025,3449.95,3450,3420,3448.85,1825
GOLDTECH,20191025,9.75,9.8,9.4,9.8,3936
GOODLUCK,20191025,51,51,50,50.25,1744
GPIL,20191025,137.7,137.7,131.1,131.8,36776
GPPL,20191025,80.65,82.9,80.4,81,733514
GPTINFRA,20191025,39.25,41.45,39.25,41.15,2672
GRANULES,20191025,125.05,129.25,122.1,124.2,2687410
GRAPHITE,20191025,287.1,289.3,276.15,278.95,1093455
GRASIM,20191025,699.95,716.8,689.1,709.95,2914804
GRAVITA,20191025,39.7,41.5,39.15,39.95,21902
GREAVESCOT,20191025,133.8,134,131.5,133.3,116434
GREENLAM,20191025,885.55,925,880.85,918.05,1056
GREENPANEL,20191025,36.55,36.55,36.55,36.55,9383
GREENPLY,20191025,155,156,153.3,155.05,43959
GREENPOWER,20191025,1.55,1.6,1.55,1.55,38756
GRINDWELL,20191025,601.05,611.85,595.15,597.15,3340
GROBTEA,20191025,313.75,313.75,286,309.7,237
GRPLTD,20191025,880,924,860,888.9,311
GRSE,20191025,181.7,198.9,180.5,194.3,525827
GSCLCEMENT,20191025,17.45,17.95,17.25,17.75,41660
GSFC,20191025,74.7,77.7,74.15,75.9,588498
GSKCONS,20191025,9079.95,9115,9035.45,9071.4,49640
GSPL,20191025,208.1,210.45,206.4,207.7,750457
GSS,20191025,28.8,28.8,28.8,28.8,5282
GTL,20191025,1.45,1.5,1.4,1.45,14837
GTLINFRA,20191025,0.4,0.45,0.35,0.4,3822631
GTNIND,20191025,5.65,5.65,5.6,5.6,210
GTPL,20191025,70,71.4,69.5,69.65,23603
GUFICBIO,20191025,68.7,70.25,66,69.95,47778
GUJALKALI,20191025,447.15,447.15,432.5,434.15,20569
GUJAPOLLO,20191025,136,136,130.75,132.55,1343
GUJGASLTD,20191025,180,181.4,176.45,178,228100
GULFOILLUB,20191025,866.95,866.95,850,852.55,1967
GULFPETRO,20191025,40.35,41.5,39,40.6,6632
GULPOLY,20191025,39,40.85,38,40.4,1708
GVKPIL,20191025,3.85,3.9,3.6,3.9,3628604
HAL,20191025,715.05,741,714,737.55,21270
HARITASEAT,20191025,460,463,436.2,443.1,2442
HARRMALAYA,20191025,49.3,49.5,47.2,47.65,34368
HATHWAY,20191025,20.95,22.2,20.65,21.45,541407
HATSUN,20191025,579,595,568,578.95,10695
HAVELLS,20191025,650,668.75,650,664.8,931283
HAVISHA,20191025,0.35,0.35,0.35,0.35,1
HBLPOWER,20191025,17.5,18.05,17.25,17.5,78131
HBSL,20191025,7.35,7.35,7.35,7.35,26
HCC,20191025,7.75,7.9,7.7,7.8,400538
HCG,20191025,113.25,113.25,106.05,106.9,4224
HCL-INSYS,20191025,6.45,6.5,6.2,6.35,642109
HCLTECH,20191025,1121,1137.25,1098.1,1134.05,2293610
HDFC,20191025,2149,2153.45,2085.25,2101.55,3099190
HDFCAMC,20191025,3000,3002.05,2882,2898.55,453274
HDFCBANK,20191025,1240,1246.85,1220,1229,6496771
HDFCLIFE,20191025,617.4,619.8,608.1,610.5,1982250
HDFCMFGETF,20191025,3485,3524.9,3481,3521.05,13532
HDFCNIFETF,20191025,1213.25,1217.81,1205,1215.4,859
HDFCSENETF,20191025,4130,4130,4066.51,4095.81,86
HDIL,20191025,2,2,2,2,196758
HEG,20191025,999.9,1015,975,984.05,320694
HEIDELBERG,20191025,189.9,192,187,188.7,316838
HERCULES,20191025,86.05,87.5,84.15,86.1,4349
HERITGFOOD,20191025,315.4,315.85,305,305.9,20746
HEROMOTOCO,20191025,2705,2708,2630,2657.55,799469
HESTERBIO,20191025,1729.95,1770.95,1729.95,1740.75,1059
HEXATRADEX,20191025,10.9,10.9,10.9,10.9,1252
HEXAWARE,20191025,342.5,342.5,334.55,339.35,1100511
HFCL,20191025,17,17.2,16.95,17,1273870
HGINFRA,20191025,194,194.15,187.8,189.65,116220
HGS,20191025,558,567.7,555.55,558.25,1258
HIKAL,20191025,145,147.2,115.4,115.45,1590720
HIL,20191025,1195.2,1200,1070.05,1101.75,25251
HILTON,20191025,7,7.2,6.65,7.1,8296
HIMATSEIDE,20191025,157.7,157.7,150.15,151.65,78992
HINDALCO,20191025,181.5,183.4,181,181.75,5956396
HINDCOMPOS,20191025,172.05,183.8,170,171.1,1288
HINDCOPPER,20191025,38.65,38.65,37.3,38,1247107
HINDMOTORS,20191025,5.55,6,5.55,5.9,175363
HINDNATGLS,20191025,33.25,33.25,30.55,33.1,2888
HINDOILEXP,20191025,97.4,99.3,96.05,96.8,88604
HINDPETRO,20191025,298.2,306.4,298.15,301.05,4232379
HINDSYNTEX,20191025,3,3,3,3,40
HINDUJAVEN,20191025,315,321.95,310,312.55,75
HINDUNILVR,20191025,2147.55,2156.5,2129.3,2145.1,1612038
HINDZINC,20191025,212.9,214.2,210.15,211.1,294829
HIRECT,20191025,162.5,168.05,160.3,162.2,9188
HISARMETAL,20191025,51.85,54.8,51.5,53.45,2592
HITECH,20191025,149.15,149.8,142,144.6,8561
HITECHCORP,20191025,81,83.9,81,83.9,11
HITECHGEAR,20191025,171.05,175.85,170,170.7,2696
HMVL,20191025,72.5,72.5,70,70.1,2694
HNDFDS,20191025,552,599,552,585.05,2103
HNGSNGBEES,20191025,3280,3295,3280,3291.94,17
HONAUT,20191025,29000,29299.95,28500.15,28718.55,954
HONDAPOWER,20191025,1121,1150,1103.05,1144.5,3680
HOTELEELA,20191025,7.7,8.2,7.3,8.1,293553
HOVS,20191025,59.35,59.5,56.6,57.65,1096
HPL,20191025,39.75,41.5,38.1,39.55,13370
HSCL,20191025,74.65,76.3,73.9,74.4,294392
HSIL,20191025,40.55,46,39.5,41.45,866825
HTMEDIA,20191025,19.45,19.45,18.15,18.45,113359
HUBTOWN,20191025,13.3,13.9,12.6,12.85,6827
HUDCO,20191025,35.35,36.3,35.1,35.25,605057
IBMFNIFTY,20191025,113.2,113.2,112.6,112.71,160
IBREALEST,20191025,50,50.5,48.75,49.9,1399410
IBULHSGFIN,20191025,203,206.4,181.35,186.15,42507989
IBULISL,20191025,60.75,60.75,57.75,57.75,145376
IBVENTURES,20191025,93.2,97.85,89.9,96.8,848354
ICICI500,20191025,153.1,153.2,151.41,152.18,1770
ICICIB22,20191025,35,35.24,34.8,35.04,771913
ICICIBANK,20191025,457.7,470.65,454.4,469.1,34397573
ICICIBANKN,20191025,292.95,295.88,290.5,295.23,88438
ICICIBANKP,20191025,161.72,163.81,160.89,162.51,1672
ICICIGI,20191025,1349.9,1364.9,1311.1,1329.25,464205
ICICIGOLD,20191025,36.95,36.95,34.8,35.15,376801
ICICILIQ,20191025,1000,1000,999.99,999.99,15934
ICICILOVOL,20191025,93.7,93.7,91.71,92.56,484398
ICICIMCAP,20191025,62.4,62.68,62.12,62.2,3805
ICICINF100,20191025,126,126.18,125.35,125.35,1346
ICICINIFTY,20191025,121.88,122.4,120.12,122.03,43905
ICICINV20,20191025,56.9,56.9,55.66,56.02,9081
ICICINXT50,20191025,28.75,28.75,28,28.24,21204
ICICIPRULI,20191025,480,487.8,474,483.9,1915211
ICICISENSX,20191025,412,417.5,405.95,416.46,803
ICIL,20191025,41.85,41.9,40.8,41.55,33502
ICRA,20191025,2569.9,2595,2532.9,2566.15,895
IDBI,20191025,30.35,31,30.35,30.75,999028
IDBIGOLD,20191025,3545,3598.95,3545,3571,155
IDEA,20191025,4.15,4.2,3.65,4.1,420424858
IDFC,20191025,32.5,34,32.25,33,1963868
IDFCFIRSTB,20191025,40.75,42,39.75,40.65,38015186
IDFNIFTYET,20191025,120,125.5,118,123.88,79
IEX,20191025,141,146,136.8,138.35,316152
IFBAGRO,20191025,392.65,395,380,383.9,4984
IFBIND,20191025,690.05,704.85,674.05,681.55,5256
IFCI,20191025,7.15,7.15,6.75,6.8,1019918
IFGLEXPOR,20191025,142.7,145.65,141.25,141.3,1049
IGARASHI,20191025,218.95,226.8,205.05,213.85,81266
IGL,20191025,374.5,381.35,373.2,377.05,1569987
IGPL,20191025,153.5,153.5,147,147.35,11117
IIFL,20191025,119.55,121.05,117.5,118.05,111657
IIFLSEC,20191025,28,28,27,28,1310711
IIFLWAM,20191025,1244,1285,1210.05,1265.75,17940
IITL,20191025,60,60,60,60,25
IMFA,20191025,171,173.95,167,171.7,19340
IMPAL,20191025,709,709.6,662.55,689.1,4884
IMPEXFERRO,20191025,0.25,0.35,0.25,0.3,8627
INDBANK,20191025,7.5,7.75,7.2,7.3,29303
INDHOTEL,20191025,152.15,152.25,149.5,150.85,776488
INDIACEM,20191025,81.95,82.05,79.8,81.45,2339028
INDIAGLYCO,20191025,214,216.85,210.3,211.25,22640
INDIAMART,20191025,1875.3,1928.6,1800.55,1824.15,56930
INDIANB,20191025,124.2,127.4,121.05,125.55,2615312
INDIANCARD,20191025,100,100,99.75,99.75,43
INDIANHUME,20191025,256.65,264.8,256.55,260.55,9680
INDIGO,20191025,1611,1644.3,1452.55,1467.8,11229256
INDLMETER,20191025,16.8,16.8,16,16,1037
INDNIPPON,20191025,343.95,343.95,328.25,331,2093
INDOCO,20191025,148,167.3,148,151.3,31614
INDORAMA,20191025,26.15,26.35,25.5,25.8,7032
INDOSTAR,20191025,180,186,177,179.5,21434
INDOTECH,20191025,86.7,89.35,84.05,85.9,616
INDOTHAI,20191025,23.5,23.5,22,22.1,3843
INDOWIND,20191025,2.8,3.05,2.75,2.85,9462
INDRAMEDCO,20191025,37.15,38.7,37.15,38.2,22464
INDSWFTLAB,20191025,31,31.9,30.5,31.2,24454
INDSWFTLTD,20191025,4.5,4.5,4.1,4.1,11958
INDTERRAIN,20191025,73,73.95,71.25,73.3,1184
INDUSINDBK,20191025,1288,1288,1260.1,1272.05,4141541
INEOSSTYRO,20191025,670.95,683,670.95,681.75,4828
INFIBEAM,20191025,45.6,47.8,45.15,47.25,6568015
INFOBEAN,20191025,70,70,66.1,67.05,4799
INFRABEES,20191025,331,339,330,334.65,396
INFRATEL,20191025,238,238,212.95,217,21536622
INFY,20191025,647,652.5,636,637.45,16549337
INGERRAND,20191025,614.75,614.85,605.5,606.2,5587
INOXLEISUR,20191025,367.9,377.4,357.25,362.1,262512
INOXWIND,20191025,35.85,35.85,33.3,34.15,130888
INSECTICID,20191025,545.6,554.95,545.6,550.85,1899
INSPIRISYS,20191025,45.05,45.95,43.8,44.65,2315
INTELLECT,20191025,180.1,189.15,174.7,186.9,460099
INTENTECH,20191025,32.75,35.5,31.6,32.3,4685
INVENTURE,20191025,14.5,14.5,14.25,14.25,40070
IOB,20191025,9.75,9.8,9.55,9.7,298608
IOC,20191025,142.5,144.4,140.05,142.1,9777982
IOLCP,20191025,172.95,174.55,171.05,172.75,102480
IPAPPM,20191025,333.55,337.7,326.1,332.4,2210
IPCALAB,20191025,972.85,981,952.05,977.45,370049
IRB,20191025,81.5,82.3,78.35,79.7,785072
IRCON,20191025,405,439,397,408.35,501373
IRCTC,20191025,905,916,876,899.05,3849535
ISEC,20191025,332.5,334.7,322.9,328.7,221130
ISFT,20191025,76.6,76.6,72.7,72.7,1392
ISMTLTD,20191025,4.1,4.1,3.8,3.85,21584
ITC,20191025,256.9,257.2,247,247.7,32591192
ITDC,20191025,347,352.9,340.6,343.05,160208
ITDCEM,20191025,43.4,43.9,41.1,42,1454004
ITI,20191025,81.5,81.65,79.5,80.1,383385
IVC,20191025,3.7,3.7,3.55,3.6,187254
IVP,20191025,70,72.95,70,72.95,1791
IVZINGOLD,20191025,3400,3545,3400,3512.25,111
IZMO,20191025,27.55,28.9,26.6,28.9,13708
J&KBANK,20191025,30.95,31.4,30.25,30.4,542878
JAGRAN,20191025,57.4,57.8,56.6,56.9,47830
JAGSNPHARM,20191025,24.75,24.75,23,24,10871
JAIBALAJI,20191025,18.75,19.4,18.25,18.45,10214
JAICORPLTD,20191025,84,84,81.05,82.6,664923
JAINSTUDIO,20191025,1.9,1.9,1.9,1.9,1200
JAMNAAUTO,20191025,42.9,42.95,41.2,41.5,656042
JAYAGROGN,20191025,135.5,142,131.65,137.2,12094
JAYBARMARU,20191025,207,217.2,200,202.4,236907
JAYNECOIND,20191025,3.75,4,3.7,3.75,18630
JAYSREETEA,20191025,49.5,49.5,48.35,48.5,30250
JBCHEPHARM,20191025,330,344,329.95,337.4,58326
JBFIND,20191025,7.5,7.9,7.4,7.55,20648
JBMA,20191025,226.45,229.15,216.95,219.65,64772
JCHAC,20191025,1965,2060,1906.85,2023,5940
JHS,20191025,17.85,17.9,17.2,17.4,15675
JIKIND,20191025,0.25,0.3,0.2,0.2,7494
JINDALPHOT,20191025,12.45,13.55,12.45,12.75,183
JINDALPOLY,20191025,212.75,214.25,210.1,213.1,8368
JINDALSAW,20191025,86.15,86.8,84.1,84.5,278777
JINDALSTEL,20191025,102.65,105.8,101.75,104.85,17513992
JINDCOT,20191025,1.65,1.65,1.6,1.65,772
JINDRILL,20191025,77.15,78,72.95,74.25,7562
JINDWORLD,20191025,61.6,61.6,58.1,58.6,233610
JISLDVREQS,20191025,9.8,9.8,9.35,9.8,30940
JISLJALEQS,20191025,12.4,12.45,12,12.45,1405296
JITFINFRA,20191025,6.7,6.7,6.4,6.55,288
JIYAECO,20191025,38.4,41,37.9,38.45,367516
JKCEMENT,20191025,1135,1136,1110.05,1115.15,22041
JKIL,20191025,154.55,156,150.75,152.7,60275
JKLAKSHMI,20191025,283.2,295,282.5,283.85,107574
JKPAPER,20191025,125.9,125.95,121.95,123.3,626440
JKTYRE,20191025,66.4,66.45,65.15,65.75,184917
JMA,20191025,23.45,23.5,23.3,23.5,160
JMCPROJECT,20191025,110.1,111,104.5,105.35,96498
JMFINANCIL,20191025,74.7,75,72.05,72.85,167347
JMTAUTOLTD,20191025,1.2,1.2,1.1,1.15,14563
JOCIL,20191025,91.3,91.35,83.75,85.55,697
JPASSOCIAT,20191025,2.3,2.35,2.25,2.3,2284802
JPINFRATEC,20191025,1.3,1.3,1.2,1.2,763309
JPPOWER,20191025,1.15,1.15,1.05,1.05,1400923
JSL,20191025,34.3,34.3,33.25,33.5,62234
JSLHISAR,20191025,63.55,64.4,63.05,63.3,26057
JSWENERGY,20191025,68.4,68.4,66.5,67.4,193660
JSWHL,20191025,2810,2810,2753,2760.65,221
JSWSTEEL,20191025,222.5,224.15,216.1,217.35,8612440
JTEKTINDIA,20191025,92.9,95.3,91.25,92.3,994584
JUBILANT,20191025,569,583.8,551.8,561.65,549099
JUBLFOOD,20191025,1538,1538,1493,1523,1271804
JUBLINDS,20191025,112,113.7,111.6,113.7,63745
JUMPNET,20191025,61,64.05,59.9,61.2,606101
JUNIORBEES,20191025,292.4,292.4,287.1,289.56,168136
JUSTDIAL,20191025,643.4,646,620.2,627.9,1445849
JYOTHYLAB,20191025,173,179.45,170,171.75,44737
KABRAEXTRU,20191025,68.5,68.95,67.5,67.55,4336
KAJARIACER,20191025,547.5,559,541.75,556.3,206948
KAKATCEM,20191025,158.05,160.3,158,158.65,3455
KALPATPOWR,20191025,445.75,451.1,434.55,439.55,205780
KALYANIFRG,20191025,161,166,157,164.45,279
KAMATHOTEL,20191025,36.95,37.8,36,36.35,17839
KAMDHENU,20191025,100,100,97,98,5547
KANANIIND,20191025,3.1,3.1,2.65,2.65,3751
KANORICHEM,20191025,41.9,42.5,41,41.7,8870
KANSAINER,20191025,540,549.8,536.5,545.7,368052
KARDA,20191025,157.9,157.9,148.55,153.75,57242
KARMAENG,20191025,9,9.85,8.8,9.8,338
KARURVYSYA,20191025,56,56.25,55.2,55.4,216366
KAUSHALYA,20191025,0.35,0.35,0.35,0.35,1150
KAYA,20191025,393,393,368,374.6,11991
KCP,20191025,64.85,65.2,64,64.9,152447
KCPSUGIND,20191025,12.55,12.65,12.2,12.45,65135
KDDL,20191025,352,352,333.5,336.75,682
KEC,20191025,271.45,271.9,264.25,265.2,164102
KECL,20191025,8.45,8.65,7.75,8.1,57803
KEI,20191025,542,544.8,536,541.55,115557
KELLTONTEC,20191025,15.75,16,15.7,15.7,65171
KENNAMET,20191025,1118.8,1119.95,1090,1110.65,1165
KERNEX,20191025,25.05,27,25,25.1,11388
KESARENT,20191025,28.05,30.15,27.75,29.7,1668
KESORAMIND,20191025,50.2,52.25,50.2,51.3,127508
KGL,20191025,0.35,0.35,0.3,0.35,2312613
KHADIM,20191025,240.45,252.8,240,249,33500
KHAITANLTD,20191025,18.55,19,18,19,110
KICL,20191025,1608,1630,1570,1611.6,529
KILITCH,20191025,120,122.5,119.85,120.05,9937
KINGFA,20191025,622.15,638.3,622.15,630.2,626
KIOCL,20191025,122.65,122.65,117.5,118.2,10163
KIRIINDUS,20191025,409.9,430.8,408.3,423.2,106015
KIRLOSBROS,20191025,151.7,151.7,144.3,145.6,13452
KIRLOSENG,20191025,173.8,175.6,165.15,168.6,23582
KIRLOSIND,20191025,663.95,664,650,663.65,794
KITEX,20191025,88.5,88.5,84.7,85.3,31936
KKCL,20191025,1000,1000,966,977.8,347
KMSUGAR,20191025,5.8,5.95,5.7,5.75,42401
KNRCON,20191025,223,230.7,223,229.4,91675
KOHINOOR,20191025,8.05,8.05,7.65,7.7,36908
KOKUYOCMLN,20191025,67,72.7,66,67.05,45485
KOLTEPATIL,20191025,245.35,245.35,239.05,241.8,18492
KOPRAN,20191025,26.75,26.95,24.95,26.45,46581
KOTAKBANK,20191025,1613.85,1613.85,1569.15,1588.6,2867020
KOTAKBKETF,20191025,298,302,298,301.92,234863
KOTAKGOLD,20191025,342,352,341.05,344.6,153467
KOTAKNIFTY,20191025,119.99,120.6,119.5,120.34,142949
KOTAKNV20,20191025,57.3,57.3,56.53,56.99,8350
KOTAKPSUBK,20191025,223,227.98,222,224.36,4554
KOTARISUG,20191025,10.05,10.4,9.85,10.2,15239
KOTHARIPET,20191025,17.75,17.8,16.65,17,5478
KOTHARIPRO,20191025,64.75,64.75,59.85,60.7,3099
KPITTECH,20191025,99.95,101.35,95.5,96.45,369725
KPRMILL,20191025,635.5,657.8,620,650.85,42159
KRBL,20191025,230,231.45,222.1,224.5,54524
KREBSBIO,20191025,98.95,99.5,91.95,94.5,1787
KRIDHANINF,20191025,5.75,6.05,5.75,5.75,77294
KSB,20191025,675.6,680,663.05,668.2,505
KSCL,20191025,493.2,498,488.1,493.8,60452
KSERASERA,20191025,0.1,0.1,0.05,0.1,187861
KSK,20191025,0.5,0.5,0.45,0.5,486572
KSL,20191025,187,187.1,181,183.65,42678
KTIL,20191025,32,32,29.3,30.4,1253
KTKBANK,20191025,73.45,73.45,71.65,72.4,1088358
KUANTUM,20191025,400.05,447,400.05,447,212
KWALITY,20191025,2.1,2.1,2.1,2.1,463302
L&TFH,20191025,88.6,89.85,87,89.15,8142320
LAKSHVILAS,20191025,15.5,15.5,15.5,15.5,157581
LALPATHLAB,20191025,1489,1534,1480.5,1519.5,101012
LAMBODHARA,20191025,30,30,28.5,29.75,2773
LAOPALA,20191025,175.15,177,172.8,175.7,8232
LASA,20191025,18.05,18.1,17.8,17.95,3830
LAURUSLABS,20191025,350,351,341.15,346.25,27835
LAXMIMACH,20191025,3699.1,3700,3590.1,3628.45,1150
LEMONTREE,20191025,59,59.9,58.5,58.95,298175
LFIC,20191025,51.5,51.5,51.4,51.5,163
LGBBROSLTD,20191025,257.4,257.4,241.5,248.9,4727
LGBFORGE,20191025,2.55,2.65,2.4,2.6,11080
LIBAS,20191025,50.4,55,50.4,55,240
LIBERTSHOE,20191025,116.05,121.4,115.15,118.4,217324
LICHSGFIN,20191025,372.1,378.4,371.25,374.4,2595807
LICNETFGSC,20191025,22.5,22.5,20.5,21.44,1842
LICNETFN50,20191025,122,135,119,133.8,194
LINCOLN,20191025,153.3,159.9,153.25,158.05,9561
LINCPEN,20191025,179.6,185.8,179.6,182.7,566
LINDEINDIA,20191025,544.75,544.75,535,535.3,5401
LIQUIDBEES,20191025,1000.01,1000.01,999.1,1000,576020
LIQUIDETF,20191025,1000.04,1000.06,999.99,1000,31791
LOKESHMACH,20191025,35.5,35.8,34.75,35.25,12809
LOTUSEYE,20191025,19.55,20.6,19.3,19.55,302
LOVABLE,20191025,60.2,60.2,58.05,58.45,4311
LPDC,20191025,1.6,1.7,1.5,1.7,3791
LSIL,20191025,0.45,0.5,0.45,0.45,223650
LT,20191025,1439.95,1441.7,1420.1,1425,2013793
LTI,20191025,1664,1679.95,1644.45,1673.1,77683
LTTS,20191025,1457.85,1468.4,1444.1,1460.35,111259
LUMAXIND,20191025,1215.95,1244.05,1205.25,1226.45,1257
LUMAXTECH,20191025,88.65,91.65,88.65,89.95,5079
LUPIN,20191025,730.3,737.15,725,734.1,971238
LUXIND,20191025,1208.1,1246.7,1186,1219.05,55629
LYKALABS,20191025,17.25,17.6,16.8,17.45,18924
LYPSAGEMS,20191025,4.25,4.25,3.9,4.15,9400
M&M,20191025,585.7,585.7,570.25,577.7,2284548
M&MFIN,20191025,332.9,338.5,327.35,337.25,2141364
M100,20191025,17.05,17.19,16.9,17,29726
M50,20191025,111.6,113.64,111.5,111.57,1264
MAANALU,20191025,61,61.5,60.6,61.1,1657
MADHAV,20191025,23.8,23.8,23,23.1,1876
MADHUCON,20191025,3.9,3.9,3.9,3.9,11784
MADRASFERT,20191025,20.85,21,20.25,20.45,116932
MAGADSUGAR,20191025,105,105.5,100.1,100.6,7000
MAGMA,20191025,50.3,52.85,49,49.65,65632
MAGNUM,20191025,3.75,3.75,3.45,3.45,3016
MAHABANK,20191025,10.75,10.95,10.65,10.75,362288
MAHAPEXLTD,20191025,82.6,89.9,82.6,89.9,534
MAHASTEEL,20191025,153,158.65,150,156.55,14150
MAHESHWARI,20191025,228,243,221,237.2,244672
MAHINDCIE,20191025,150.4,154,143.25,152.65,279030
MAHLIFE,20191025,412,427.9,411.7,425.25,127540
MAHLOG,20191025,361.15,363.55,348.25,351.15,48712
MAHSCOOTER,20191025,4514.7,4629,4505.5,4547.35,4213
MAHSEAMLES,20191025,357.85,361.45,354.25,357.9,6119
MAITHANALL,20191025,462,462,435.55,436.55,22673
MAJESCO,20191025,416.9,416.9,407.5,409.05,16688
MALUPAPER,20191025,24.15,25.65,24.1,24.6,17182
MAN50ETF,20191025,117.5,117.5,117,117,59
MANAKALUCO,20191025,4.35,4.35,4.2,4.3,7012
MANAKCOAT,20191025,3.7,3.8,3.7,3.7,8323
MANAKSIA,20191025,34,35,33.2,34.5,3906
MANAKSTEEL,20191025,10.4,10.9,10.1,10.75,4646
MANALIPETC,20191025,17.3,17.4,16.75,17,180906
MANAPPURAM,20191025,165.5,166.5,162.6,164.3,5310669
MANGALAM,20191025,25.6,26.4,25.55,26.2,6427
MANGCHEFER,20191025,29.6,30.25,28.85,29.55,19410
MANGLMCEM,20191025,288.05,305.5,286.05,301,38734
MANGTIMBER,20191025,5,5.05,5,5,11235
MANINDS,20191025,41.8,42.5,41.75,42.15,13341
MANINFRA,20191025,26.1,26.4,25.15,25.9,158730
MANUGRAPH,20191025,13.8,14.05,13.5,13.95,20784
MARALOVER,20191025,20.55,20.6,19.1,20.2,8914
MARATHON,20191025,72.05,74.95,69.35,71.15,609
MARICO,20191025,395.4,396,386,393.8,2173362
MARKSANS,20191025,14.4,14.45,13.7,13.95,569622
MARUTI,20191025,7396.5,7509,7353.85,7471.15,1353615
MASFIN,20191025,729.9,736.1,718,728.15,7468
MASTEK,20191025,344,346,336.05,340.6,17652
MATRIMONY,20191025,512.05,514.45,498,499.65,5656
MAWANASUG,20191025,34.75,35.25,33.4,33.9,42421
MAXINDIA,20191025,66.05,68.8,65.8,66.25,34318
MAXVIL,20191025,39.3,39.3,37.15,37.5,19021
MAYURUNIQ,20191025,210,217.9,208.85,215,92143
MAZDA,20191025,361,366.9,355.25,365.3,4874
MBAPL,20191025,78.1,79,76,76,404
MBECL,20191025,3.75,3.75,3.5,3.7,5115
MBLINFRA,20191025,5.2,5.2,5.1,5.2,11614
MCDHOLDING,20191025,19.1,19.1,18,18.2,17139
MCDOWELL-N,20191025,603.3,636.9,603.3,627.2,3114733
MCLEODRUSS,20191025,6.4,6.45,5.95,6.15,161756
MCX,20191025,1130.5,1170,1120,1138.25,830771
MEGASOFT,20191025,6.6,7.25,6.6,6.95,15101
MEGH,20191025,50.1,50.7,49.35,49.8,326024
MELSTAR,20191025,0.9,0.9,0.9,0.9,100
MENONBE,20191025,57.25,61.15,57.25,57.5,5505
MEP,20191025,29.6,29.7,28.2,28.45,350195
MERCATOR,20191025,0.9,0.9,0.9,0.9,154687
METALFORGE,20191025,5.9,6.2,5.5,6.2,17471
METROPOLIS,20191025,1338,1458,1338,1408.35,65794
MFSL,20191025,415,422.8,401.75,404.65,1012573
MGL,20191025,949,978,947,971.8,1250943
MHRIL,20191025,214.2,224,213.95,214.95,72574
MIC,20191025,0.5,0.6,0.5,0.55,28771
MIDHANI,20191025,130.05,135,130,133.4,188046
MINDACORP,20191025,84,84,82.1,83,43328
MINDAIND,20191025,373.6,374.7,363.15,365.6,32818
MINDTECK,20191025,32.5,33,30.95,31.2,1804
MINDTREE,20191025,718.2,720.2,707.85,718.7,303587
MIRCELECTR,20191025,7.4,7.5,6.95,7,230429
MIRZAINT,20191025,57.05,58.25,56.1,56.5,174270
MMFL,20191025,390.2,413,390.2,408.5,1507
MMTC,20191025,17.95,17.95,17.1,17.25,812029
MOHITIND,20191025,4.35,4.7,4.35,4.7,1401
MOHOTAIND,20191025,11,11.2,10.9,11.1,543
MOIL,20191025,143.7,145.55,142.2,144.2,240264
MOLDTECH,20191025,51.1,52.4,50.4,50.65,10145
MOLDTKPAC,20191025,300.95,301.05,292.05,296.75,16719
MONTECARLO,20191025,231.15,239,225.05,228.35,12923
MORARJEE,20191025,12.95,12.95,11.85,12.9,1651
MOREPENLAB,20191025,15.95,16.2,15.65,15.85,196983
MOTHERSUMI,20191025,111.7,113.5,109.4,111,7443723
MOTILALOFS,20191025,620,625,597,600.5,67633
MOTOGENFIN,20191025,34.55,34.55,31.35,31.35,705
MPHASIS,20191025,931.75,948.95,921,944.75,122543
MPSLTD,20191025,517.05,518.95,504,508.35,2088
MRF,20191025,63830,63980,63025.35,63285.6,5263
MRO-TEK,20191025,23,23,22.1,22.1,9934
MRPL,20191025,49.25,49.4,48.25,48.5,525243
MSPL,20191025,4.85,5.2,4.85,4.85,2547
MSTCLTD,20191025,98.85,98.85,92.05,95,47043
MTEDUCARE,20191025,17.65,17.65,17,17.65,14658
MTNL,20191025,6.4,6.4,6.4,6.4,114710
MUKANDENGG,20191025,11.65,11.65,11.2,11.25,311
MUKANDLTD,20191025,32.95,33.8,30.4,30.95,4276
MUKTAARTS,20191025,39.05,39.3,38.3,38.55,9369
MUNJALAU,20191025,42,43.6,41.35,41.65,126273
MUNJALSHOW,20191025,133.15,134.15,131,131.65,11322
MURUDCERA,20191025,14.95,15.35,14.85,15,14175
MUTHOOTCAP,20191025,458,461.45,450,453.4,3364
MUTHOOTFIN,20191025,673.85,673.85,659.55,662.25,343226
MVL,20191025,0.1,0.1,0.05,0.1,486948
N100,20191025,554,558.84,553.63,555.74,5499
NACLIND,20191025,28,28.55,27.6,28.2,13880
NAGAFERT,20191025,2.9,2.9,2.75,2.75,123562
NAGAROIL,20191025,0.25,0.25,0.2,0.2,149363
NAGREEKCAP,20191025,7.35,7.35,6.85,6.85,676
NAGREEKEXP,20191025,14.55,15.8,14.55,14.6,3405
NAHARCAP,20191025,70.3,73,70.25,73,988
NAHARINDUS,20191025,23.6,24.9,23.6,24.7,10121
NAHARPOLY,20191025,32.1,33.7,32.1,32.15,1705
NAHARSPING,20191025,46.95,48.85,46.8,48.3,6143
NATCOPHARM,20191025,584,588.9,574,577.8,488078
NATHBIOGEN,20191025,311.3,324.95,311.3,323.85,4202
NATIONALUM,20191025,43.25,43.65,42.3,42.55,6159961
NATNLSTEEL,20191025,1.8,1.9,1.8,1.9,2060
NAUKRI,20191025,2318,2318,2245.4,2264.75,133698
NAVINFLUOR,20191025,831.9,855,815.05,849.15,409204
NAVKARCORP,20191025,34.55,35.4,34.05,34.6,64602
NAVNETEDUL,20191025,99.85,99.9,98.1,98.5,25375
NBCC,20191025,34.5,34.9,32.8,33.4,12181131
NBIFIN,20191025,1398,1498,1360.15,1454.15,391
NBVENTURES,20191025,74.15,74.7,73.5,74.25,19934
NCC,20191025,53.7,55.1,52.2,53.65,16713421
NCLIND,20191025,90.9,94.7,89.1,92.55,73388
NDGL,20191025,525,627,510,544.45,871
NDL,20191025,34.6,34.6,31.5,31.6,2819
NDTV,20191025,30.85,30.85,29.4,30.25,11317
NECCLTD,20191025,4.95,5.05,4.9,5,5724
NECLIFE,20191025,13.2,13.2,12.45,12.65,58109
NELCAST,20191025,41.25,41.8,39,39.95,38967
NELCO,20191025,251.5,251.5,239.6,242,41827
NEOGEN,20191025,389.65,399,384.55,397.65,17913
NESCO,20191025,566,566,558.95,561.45,7671
NESTLEIND,20191025,14779,14900,14461.35,14803.35,131479
NETF,20191025,116.79,116.79,116.79,116.79,1
NETWORK18,20191025,21.6,21.8,20.65,21.05,114713
NEULANDLAB,20191025,492.15,495.2,486,487.6,4131
NEWGEN,20191025,180.6,187.75,178,180.7,106880
NEXTMEDIA,20191025,9,9.1,8.5,8.8,7252
NFL,20191025,27.15,27.4,26.7,27,341866
NH,20191025,244.75,273.85,244.75,254.3,186458
NHPC,20191025,23.3,23.95,23.25,23.8,2048306
NIACL,20191025,127.9,141.6,126.1,141.6,701639
NIBL,20191025,7.05,7.65,7.05,7.35,1670
NIFTYBEES,20191025,1237.95,1238,1216.05,1225.36,79682
NIFTYEES,20191025,14990,14999,14425,14425,14
NIITLTD,20191025,90.8,94.4,90.25,93.4,1216610
NIITTECH,20191025,1485,1519.5,1467.5,1505.15,382090
NILAINFRA,20191025,4.9,5,4.6,4.75,100643
NILASPACES,20191025,1.2,1.2,1.15,1.2,24702
NILKAMAL,20191025,1201.8,1236,1183.95,1229.15,7856
NIPPOBATRY,20191025,448.05,448.05,440,443.7,1420
NITCO,20191025,22.95,23.4,22,23.05,32611
NITESHEST,20191025,1.6,1.65,1.6,1.65,14998
NITINSPIN,20191025,54,56.3,52.7,54.75,17705
NKIND,20191025,28.15,28.15,28.15,28.15,110
NLCINDIA,20191025,56.75,57.6,56,56.4,117243
NMDC,20191025,104.1,108.2,104.1,107.2,5558552
NOCIL,20191025,110.5,114.3,110.5,113.85,456293
NOIDATOLL,20191025,3.35,3.5,3.35,3.4,24310
NPBET,20191025,165.32,165.32,163.5,164.71,174
NRAIL,20191025,225.15,236,225.15,230.05,14220
NRBBEARING,20191025,107.9,108.5,104.05,105.05,57141
NSIL,20191025,760.1,809.3,760.1,795.05,600
NTL,20191025,0.4,0.4,0.4,0.4,51
NTPC,20191025,120.85,120.85,118.2,118.5,8505881
NUCLEUS,20191025,305.3,309.85,301,303.95,10852
OAL,20191025,195.3,202.7,195.3,196.55,794
OBEROIRLTY,20191025,500,508.7,486.2,504.8,438618
OCCL,20191025,994.55,999.8,980,984.45,3930
OFSS,20191025,3064.85,3092,3040,3065.45,8116
OIL,20191025,168.45,168.9,163.2,163.75,644794
OILCOUNTUB,20191025,6.05,6.7,6.05,6.5,16795
OISL,20191025,4.75,4.8,4.6,4.8,20158
OLECTRA,20191025,182.2,182.7,179,179.35,24260
OMAXAUTO,20191025,44.35,44.45,42.8,43,12077
OMAXE,20191025,188.25,189.1,183.7,186.25,292236
OMKARCHEM,20191025,4.25,4.45,4.1,4.3,3580
OMMETALS,20191025,19.4,19.4,17.75,18.55,42797
ONELIFECAP,20191025,4.75,4.75,4.75,4.75,559
ONEPOINT,20191025,16.7,16.7,14.1,15,133
ONGC,20191025,141.6,141.6,138.1,139.55,6636201
ONMOBILE,20191025,31.2,31.45,30.6,30.9,60434
ONWARDTEC,20191025,65.05,67.9,63.05,65.6,6490
OPTIEMUS,20191025,31.5,31.5,31.5,31.5,4503
OPTOCIRCUI,20191025,3.9,3.9,3.65,3.75,123697
ORBTEXP,20191025,90,91.65,89.5,90.8,1325
ORICONENT,20191025,18.9,19,18.5,18.8,20119
ORIENTABRA,20191025,16.75,16.75,16.05,16.4,14251
ORIENTALTL,20191025,13.7,13.75,13.25,13.75,7231
ORIENTBANK,20191025,50.75,51.25,49.75,50.55,683502
ORIENTBELL,20191025,119.55,119.95,115.15,115.95,9358
ORIENTCEM,20191025,78.9,79.6,76.2,76.75,128039
ORIENTELEC,20191025,184,188.65,178.1,180.45,126744
ORIENTHOT,20191025,35.05,36.9,35,35.4,13892
ORIENTLTD,20191025,100,114.95,100,110.45,314
ORIENTPPR,20191025,27.7,28,26.5,26.9,243037
ORIENTREF,20191025,229.6,234.75,225.4,227.2,14400
ORISSAMINE,20191025,945,978.9,932.15,953.85,20023
ORTINLABSS,20191025,10,10,9,9.05,16943
OSWALAGRO,20191025,5.75,5.8,5.2,5.35,8309
PAEL,20191025,2.85,2.95,2.85,2.95,1298
PAGEIND,20191025,22823,23585.8,22800,23415.85,34026
PAISALO,20191025,460.25,470,417.4,447.35,48336
PALASHSECU,20191025,33.5,35.5,30.5,32,1804
PALREDTEC,20191025,18.95,19.15,18.9,19.15,4159
PANACEABIO,20191025,141.35,141.75,134,136.05,17492
PANAMAPET,20191025,67.85,70.05,65.4,66,41628
PAPERPROD,20191025,249.5,254,241.5,249.75,226118
PARABDRUGS,20191025,1.05,1.05,1.05,1.05,9400
PARACABLES,20191025,9.3,9.3,7.4,8.35,171267
PARAGMILK,20191025,149.3,150,137.05,138.45,297379
PARSVNATH,20191025,2.55,2.6,2.45,2.6,71924
PATELENG,20191025,12.15,12.15,11.35,12.1,1295280
PATINTLOG,20191025,21.1,21.65,21,21.05,10810
PATSPINLTD,20191025,5.15,5.3,5,5.05,602
PCJEWELLER,20191025,34.9,34.95,32.15,33,7064345
PDMJEPAPER,20191025,13.95,14.2,13.45,13.6,37608
PDPL,20191025,2.4,2.5,2.4,2.5,60
PDSMFL,20191025,323,325,317,317.65,387
PEARLPOLY,20191025,9,9,8.3,8.9,3201
PEL,20191025,1725.2,1742,1430,1592.35,7492214
PENIND,20191025,25.9,26.2,25.15,25.4,39039
PENINLAND,20191025,3.75,3.8,3.55,3.65,59760
PERSISTENT,20191025,612,614.7,583.95,602.55,109689
PETRONENGG,20191025,7.4,7.4,7.4,7.4,25
PETRONET,20191025,271.65,272.9,268.5,271.25,2139789
PFC,20191025,105,106.6,103.05,106.1,5519811
PFIZER,20191025,3424.8,3535,3424.75,3493.15,67779
PFOCUS,20191025,55,55.1,54.05,54.6,7070
PFS,20191025,13.3,13.5,13,13.2,461015
PGEL,20191025,40.05,41.8,40,41.35,96526
PGHH,20191025,12139,12444.95,11915.7,12126.25,4880
PGHL,20191025,4405.25,4469.95,4390,4407.55,13309
PGIL,20191025,151,152,145,147.75,2671
PHILIPCARB,20191025,120.9,121.4,119,119.5,320358
PHOENIXLTD,20191025,735,735,717.8,722.9,15637
PIDILITIND,20191025,1368.9,1379.9,1333,1338.75,957873
PIIND,20191025,1429.85,1435.6,1360,1369.85,124354
PILANIINVS,20191025,1850,1865.1,1833,1845.15,5112
PILITA,20191025,4.6,4.95,4.6,4.95,39627
PIONDIST,20191025,132.85,132.85,125.2,126.3,4197
PIONEEREMB,20191025,23,23.5,22.2,23.4,1440
PIRPHYTO,20191025,21.9,22,20.85,20.9,2217
PITTIENG,20191025,40,40.8,40,40.6,15588
PKTEA,20191025,129.1,129.1,116.85,125.7,143
PLASTIBLEN,20191025,175.05,175.05,168.15,171.75,1637
PNB,20191025,59.5,61.25,58.7,60.7,26581062
PNBGILTS,20191025,28.2,28.8,27.65,27.95,172181
PNBHOUSING,20191025,468,552.7,466,490.5,8492557
PNC,20191025,14.8,14.8,13.35,13.4,210
PNCINFRA,20191025,173.1,175.2,169.3,171.1,742108
PODDARHOUS,20191025,392.5,392.5,366.05,389.85,131
PODDARMENT,20191025,163.8,170,163,163.7,1822
POKARNA,20191025,165,165,158.1,160.75,9974
POLYCAB,20191025,828,828,806,817.65,299318
POLYMED,20191025,205.6,205.6,190.6,193.1,3436
POLYPLEX,20191025,463.05,467.6,453.3,463.7,22490
PONNIERODE,20191025,127.9,127.9,105,106.7,4089
POWERGRID,20191025,205.4,205.4,201.15,202.95,2246410
POWERMECH,20191025,704.6,716.95,682.2,686.95,9083
PPAP,20191025,169.95,172.95,166,166.8,16403
PPL,20191025,67.5,70.5,66.55,69.05,13814
PRABHAT,20191025,84.15,84.65,83.2,83.9,56539
PRADIP,20191025,0.45,0.45,0.35,0.45,14461
PRAENG,20191025,7.25,7.55,6.9,7.4,44153
PRAJIND,20191025,111.9,112.1,106.25,107.15,688257
PRAKASH,20191025,44.9,46.9,44.9,45.25,121040
PRAKASHSTL,20191025,0.2,0.2,0.2,0.2,229100
PRAXIS,20191025,67.5,69.5,66.05,68.8,2239
PRECAM,20191025,30.45,30.45,28.25,28.9,39691
PRECOT,20191025,27.7,27.7,25,25.05,60
PRECWIRE,20191025,166,166,158,161,5364
PREMEXPLN,20191025,177.05,179.9,172.05,174.1,3803
PREMIER,20191025,2.7,2.7,2.7,2.7,60
PREMIERPOL,20191025,18.85,19.1,17.35,18,409
PRESSMN,20191025,20,20.25,19.65,19.85,8328
PRESTIGE,20191025,303.2,305.85,298.05,299.8,68124
PRICOLLTD,20191025,32.9,33.15,31.7,32.05,662610
PRIMESECU,20191025,40.5,42.5,40,41.2,5947
PROSEED,20191025,0.3,0.35,0.3,0.3,1576
PROVOGE,20191025,1.1,1.1,1.1,1.1,43127
PROZONINTU,20191025,19.95,19.95,18.35,18.95,68779
PRSMJOHNSN,20191025,75.3,75.65,73.25,73.5,73104
PSB,20191025,18,18.3,17.9,18,15697
PSL,20191025,0.55,0.55,0.55,0.55,6691
PSPPROJECT,20191025,545,553.45,537,539.65,4611
PSUBNKBEES,20191025,246,254.5,246,252.68,3192
PTC,20191025,55.95,56.4,55.3,55.7,282888
PTL,20191025,37.65,37.65,36,36.55,3760
PUNJABCHEM,20191025,534.9,540,522,539.5,432
PURVA,20191025,62.3,62.55,60.4,61.05,35587
PVR,20191025,1802,1809.9,1772,1782.6,265479
QGOLDHALF,20191025,1686.2,1709.5,1686.2,1708.2,2593
QNIFTY,20191025,1188,1188,1188,1188,5
QUESS,20191025,463,475,462.95,471.2,50015
QUICKHEAL,20191025,123.55,123.7,120.7,121.9,51628
RADAAN,20191025,1.2,1.2,1.2,1.2,3250
RADICO,20191025,313.2,317,306.6,314.85,382681
RADIOCITY,20191025,32.9,32.9,29.4,29.75,60735
RAIN,20191025,93,93,90.4,91.55,455682
RAJESHEXPO,20191025,675.65,679.8,669.05,671.45,313837
RAJSREESUG,20191025,16.3,16.8,16,16.65,2960
RAJTV,20191025,44.25,46.85,41.55,43.6,8856
RALLIS,20191025,162.55,164,160,161,63059
RAMANEWS,20191025,16.95,16.95,15.8,16.3,4102
RAMASTEEL,20191025,49.85,49.9,48.7,48.8,3707
RAMCOCEM,20191025,758.1,758.1,740.6,755.35,235224
RAMCOIND,20191025,180.75,184.2,177.55,181.5,19366
RAMCOSYS,20191025,152.95,156.7,149.3,154.9,10473
RAMKY,20191025,48.5,48.9,47,48.05,12116
RANASUG,20191025,2.25,2.25,2.15,2.25,134558
RANEENGINE,20191025,217.5,228.7,217.1,217.6,840
RANEHOLDIN,20191025,844.05,882.85,838.1,842.4,654
RATNAMANI,20191025,916,920,892,910.15,12660
RAYMOND,20191025,604.7,618.9,583.15,592,504370
RBL,20191025,518,518,495,499.35,5218
RBLBANK,20191025,252.1,263,248,260.35,12491819
RCF,20191025,54.8,54.85,52.1,52.35,995166
RCOM,20191025,0.65,0.7,0.65,0.7,7538850
RECLTD,20191025,134.6,136.8,132.8,136.35,2623464
REDINGTON,20191025,114.5,121.8,112.75,115.6,239599
REFEX,20191025,37,39.95,37,39.95,193588
RELAXO,20191025,541,545,528.55,533.6,53448
RELCAPITAL,20191025,16.25,16.25,15.05,16,12125698
RELCNX100,20191025,121.63,121.63,120.27,121.6,211
RELCONS,20191025,56.5,56.5,54.03,54.45,1377
RELDIVOPP,20191025,29.2,29.55,28.71,29.47,673
RELIANCE,20191025,1441.1,1441.45,1411.25,1431.2,6190013
RELIGARE,20191025,50.9,52.35,49.05,50.55,422779
RELINFRA,20191025,28.9,28.9,26.65,28.9,7101318
RELNV20,20191025,569.18,573.23,566.8,568.35,1609
REMSONSIND,20191025,87,95.35,86.05,89.3,9753
RENUKA,20191025,7.2,7.25,7,7.2,223318
REPCOHOME,20191025,276.75,298,273.1,277.15,113884
REPRO,20191025,617,617.55,596.45,600.8,1964
RESPONIND,20191025,97.85,97.85,90.5,93.55,80383
RETFMID150,20191025,60.05,60.5,58.1,60.05,22151
REVATHI,20191025,350,358.4,350,350,132
RGL,20191025,243,249.9,243,244.75,704
RHFL,20191025,4,4,4,4,64616
RICOAUTO,20191025,44.45,44.55,43,43.75,241859
RIIL,20191025,264.75,264.75,256.9,258.85,131776
RITES,20191025,276.9,289.25,273.95,279.15,496416
RKDL,20191025,6.15,6.15,5.65,5.85,288
RKFORGE,20191025,289,289,269.5,270.65,31409
RMCL,20191025,4.5,4.5,4.4,4.45,25513
RML,20191025,266.5,270,249,252.8,4140
RNAM,20191025,321,333.3,307.55,316.1,3925301
RNAVAL,20191025,2.9,2.9,2.9,2.9,170520
ROHITFERRO,20191025,0.6,0.6,0.5,0.55,2327
ROHLTD,20191025,77.95,77.95,75.15,75.9,9693
ROLLT,20191025,1.9,1.9,1.9,1.9,1050
ROLTA,20191025,5,5.05,4.8,5,143994
ROSSELLIND,20191025,53.1,56.4,53.05,53.5,1955
RPGLIFE,20191025,199.6,202.05,193.3,195.55,10907
RPOWER,20191025,3.75,3.9,3.25,3.25,72129992
RPPINFRA,20191025,82,89.75,81.7,87.1,47336
RRSLGETF,20191025,20.02,20.06,20.02,20.04,6019
RSSOFTWARE,20191025,21.7,21.7,19.4,20.7,192053
RSWM,20191025,102,107,101.4,104.8,20256
RSYSTEMS,20191025,42,43.05,41,41.85,39228
RTNINFRA,20191025,1.25,1.35,1.25,1.35,418200
RTNPOWER,20191025,1.35,1.4,1.3,1.35,609753
RUBYMILLS,20191025,165.6,173.35,165.6,168.25,235
RUCHINFRA,20191025,1.8,1.9,1.8,1.9,14962
RUCHIRA,20191025,81.15,81.3,79,79.55,30572
RUCHISOYA,20191025,3.6,3.6,3.45,3.55,1794908
RUPA,20191025,171.1,178.4,171.1,174.15,10058
RUSHIL,20191025,98,99,91.9,92.45,9068
RVNL,20191025,23.75,24.4,23.5,23.65,7098301
SABEVENTS,20191025,0.8,0.8,0.8,0.8,40
SABTN,20191025,1.8,1.9,1.8,1.8,6712
SADBHAV,20191025,137.95,141.75,131.45,139,51782
SADBHIN,20191025,43.3,44.9,42,42.7,8785
SAFARI,20191025,575,582.65,535.3,555.6,1214
SAGARDEEP,20191025,53.5,53.5,50.2,50.35,989
SAGCEM,20191025,540,541.05,532,535.15,1498
SAIL,20191025,34.5,35.15,34.05,34.9,23878498
SAKAR,20191025,52.25,52.25,50.2,51.25,17240
SAKHTISUG,20191025,8,8.2,7.8,8.1,19752
SAKSOFT,20191025,228.15,233.7,227,227.7,4186
SAKUMA,20191025,7,7.35,6.9,7.25,81976
SALASAR,20191025,98.75,99.3,96,96.85,8436
SALONA,20191025,65.7,69,65,65,664
SALSTEEL,20191025,2.15,2.35,2.15,2.35,3252
SALZERELEC,20191025,119,120.4,118,118.2,831
SAMBHAAV,20191025,2.6,2.6,2.45,2.45,2476
SANCO,20191025,16,16.8,15.8,16.05,19084
SANDESH,20191025,599,600,578.55,588.85,250
SANDHAR,20191025,236.35,236.5,232.45,234.45,1152
SANGAMIND,20191025,38.45,38.6,36.35,37.45,2720
SANGHIIND,20191025,46.95,47.15,45.45,46,63159
SANGHVIFOR,20191025,31.1,32.7,29.95,31.45,420
SANGHVIMOV,20191025,78.65,78.65,74.1,74.7,5649
SANGINITA,20191025,125.35,126.75,123.8,124.5,35615
SANOFI,20191025,6200,6389.95,6155,6319.95,12057
SANWARIA,20191025,1.75,1.75,1.65,1.7,5325552
SARDAEN,20191025,158.85,160.5,151.1,152.1,28782
SAREGAMA,20191025,348.6,351.95,346.8,349.7,10642
SARLAPOLY,20191025,20.35,21.4,20.35,20.9,13070
SASKEN,20191025,581.05,590,567,577.3,4326
SASTASUNDR,20191025,92.9,92.9,90,91.65,4277
SATHAISPAT,20191025,3.5,3.5,3.35,3.35,106113
SATIA,20191025,75.2,80.05,75,79.1,54656
SATIN,20191025,240.5,243.25,211.7,230.15,111006
SBIETFQLTY,20191025,101.9,101.9,98.75,100.54,1165
SBILIFE,20191025,974,1000,965.25,982.15,975234
SBIN,20191025,265.8,284.15,263.55,281.55,105518180
SCAPDVR,20191025,0.4,0.45,0.35,0.45,3163
SCHAEFFLER,20191025,4001.55,4015.95,3971,3986.7,3399
SCHAND,20191025,60.25,61.4,58.35,60.05,14615
SCHNEIDER,20191025,71.35,71.5,69.55,70.65,30468
SCI,20191025,53.75,54.25,52.65,53.4,2539513
SDBL,20191025,111.8,114.4,110.4,112.9,3372
SEAMECLTD,20191025,372,380.45,371.05,375.1,1042
SELAN,20191025,137.45,139,134,134.75,8604
SELMCL,20191025,0.65,0.7,0.6,0.65,24742
SEPOWER,20191025,2.85,2.85,2.4,2.45,4310
SEQUENT,20191025,74.2,77.45,74.2,74.5,134061
SESHAPAPER,20191025,179.35,180,176.3,178.95,6700
SETCO,20191025,15.3,15.35,14.75,14.85,47576
SETF10GILT,20191025,188,188,188,188,4
SETFGOLD,20191025,3456.5,3514.9,3455.6,3509.2,7854
SETFNIF50,20191025,119.48,119.8,118.56,119.53,47787
SETFNIFBK,20191025,294.84,297.16,292.1,296.36,53306
SETFNN50,20191025,287.66,293,286,287.54,2323
SETUINFRA,20191025,1.4,1.5,1.4,1.45,40726
SEYAIND,20191025,228,228.9,209,220.4,15199
SFL,20191025,1241.3,1275,1231,1249.9,2779
SGL,20191025,6.95,7.35,6.75,7.3,24797
SHAHALLOYS,20191025,8,8.35,7.8,7.9,2492
SHAKTIPUMP,20191025,265.25,267.6,255.2,260.45,22886
SHALBY,20191025,88.7,88.7,83.95,85.35,19453
SHALPAINTS,20191025,88.95,90.1,85,87.35,50996
SHANKARA,20191025,348.05,348.05,348.05,348.05,11011
SHANTIGEAR,20191025,95.95,98,95.5,97.15,7409
SHARDACROP,20191025,278,280.45,275.05,278.95,2375
SHARDAMOTR,20191025,1154.85,1155,1020,1089.5,4070
SHARIABEES,20191025,251.51,254.79,251.51,252.77,10149
SHEMAROO,20191025,186,186,176.45,178.7,10065
SHILPAMED,20191025,276,287.85,267.5,267.9,11950
SHIRPUR-G,20191025,8.75,8.75,8.25,8.35,5514
SHIVAMAUTO,20191025,22.7,22.7,22.05,22.2,18580
SHIVAMILLS,20191025,33.5,33.9,32.1,32.3,25
SHIVATEX,20191025,128,128,123.4,126.5,510
SHK,20191025,139.5,139.5,131.1,132.05,46374
SHOPERSTOP,20191025,376.05,380.25,366.3,369.05,5838
SHREDIGCEM,20191025,18,20.15,18,19.45,1783412
SHREECEM,20191025,20280,20458.9,20025,20130.75,13730
SHREEPUSHK,20191025,92.75,92.85,89.55,90.75,9498
SHREERAMA,20191025,2.9,3.05,2.85,3.05,3266
SHRENIK,20191025,60.45,60.65,55.6,58.35,83900
SHREYANIND,20191025,120.05,127.95,118.05,123.55,12015
SHREYAS,20191025,79.5,80.9,75.65,77.25,5669
SHRIPISTON,20191025,748.15,748.15,676.95,712.55,83
SHRIRAMCIT,20191025,1322,1336.1,1320.05,1320.4,1790
SHRIRAMEPC,20191025,10.3,10.55,9.8,9.8,227825
SHYAMCENT,20191025,2.5,2.6,2.5,2.6,12084
SICAGEN,20191025,15.45,15.7,14.6,15.5,3849
SICAL,20191025,17.05,17.15,15.8,16.9,239109
SIEMENS,20191025,1628,1631.2,1592.5,1620.6,593215
SIGIND,20191025,21.5,22.5,21.5,21.75,2104
SIL,20191025,10.55,11.4,10.55,10.7,85550
SILINV,20191025,146,151.3,146,147.95,1373
SIMBHALS,20191025,6.15,6.3,6.15,6.3,3228
SIMPLEXINF,20191025,55.5,55.5,51.5,52,158578
SINTEX,20191025,1.05,1.05,1.05,1.05,486957
SIRCA,20191025,191.4,191.4,175.2,180,7381
SIS,20191025,952.05,980,848,868.35,39112
SITINET,20191025,1.6,1.6,1.55,1.6,28076
SIYSIL,20191025,247,248.05,233.15,239.4,15285
SJVN,20191025,24.7,25,24.7,24.9,301168
SKFINDIA,20191025,2171,2199.4,2150,2187.1,14616
SKIL,20191025,3.85,3.85,3.75,3.85,238314
SKIPPER,20191025,55.9,56.6,54.4,55.4,60809
SKMEGGPROD,20191025,39.85,39.85,37.6,38.1,7451
SMARTLINK,20191025,84.6,89,84.6,88.9,1191
SMLISUZU,20191025,560.05,565.75,556,558.7,3888
SMSLIFE,20191025,245.05,250.2,237.25,238.95,5344
SMSPHARMA,20191025,41.25,41.65,40.9,40.95,9120
SNOWMAN,20191025,37.45,37.8,36.8,37.5,139273
SOBHA,20191025,434.05,440.45,421,422.9,98972
SOLARA,20191025,419.4,432.4,419.4,426.15,34936
SOLARINDS,20191025,1071.7,1073.7,1060,1066.05,5734
SOMANYCERA,20191025,188.6,190.05,186.8,188.1,21821
SOMATEX,20191025,2.65,2.75,2.65,2.7,12610
SOMICONVEY,20191025,11.5,11.5,11.5,11.5,200
SONATSOFTW,20191025,312,317.8,310.65,312.55,47002
SORILINFRA,20191025,77.25,79.9,75.7,76.3,33197
SOTL,20191025,831.05,870,831.05,858.15,565
SOUTHBANK,20191025,10.25,10.4,10.15,10.25,3424519
SOUTHWEST,20191025,17.35,17.35,14.25,14.25,608878
SPAL,20191025,203.95,205,201.25,203.8,7071
SPANDANA,20191025,1097,1100,1070.2,1073.8,102284
SPARC,20191025,127.8,129.7,123.85,125,694419
SPCENET,20191025,1.05,1.15,1.05,1.05,10300
SPECIALITY,20191025,68,68.9,65.3,67.3,18407
SPENCERS,20191025,74.95,78.5,73.2,77.85,228319
SPENTEX,20191025,0.3,0.4,0.3,0.4,1667
SPIC,20191025,19.85,19.9,19.3,19.5,26607
SPICEJET,20191025,112.9,112.9,101.6,104.45,3569733
SPLIL,20191025,29.8,30.95,29.75,30.4,13114
SPMLINFRA,20191025,8.15,8.15,8,8.15,84293
SPTL,20191025,1.85,1.85,1.85,1.85,363574
SPYL,20191025,0.2,0.25,0.2,0.25,89564
SREEL,20191025,173.05,176.65,165.6,168.7,5354
SREINFRA,20191025,8.1,8.1,7.8,7.95,283436
SRF,20191025,2851,2930,2835,2851.1,501355
SRHHYPOLTD,20191025,105.3,105.3,96.2,99.85,1495
SRIPIPES,20191025,169.5,172.6,168.6,170.25,14765
SRTRANSFIN,20191025,1075,1133.3,1065.4,1125.15,1362681
SSWL,20191025,769.2,774,769.2,772.75,2671
STAMPEDE,20191025,0.65,0.65,0.6,0.65,30062
STAR,20191025,346.4,378,343.85,373,6317826
STARCEMENT,20191025,94.9,95.6,93.6,94.7,86577
STARPAPER,20191025,108.6,109,103.1,103.1,69991
STCINDIA,20191025,58.9,59.45,56.15,56.7,111005
STEELCITY,20191025,33.4,33.4,28.45,28.95,6299
STEELXIND,20191025,10.45,10.95,10.45,10.9,7579
STEL,20191025,66.35,69,65.5,65.95,6425
STERTOOLS,20191025,160,160.75,147,148.3,5097
STRTECH,20191025,142.65,142.65,118.65,124.85,6837136
SUBEX,20191025,5,5.05,4.95,4.95,202381
SUBROS,20191025,240.45,245.1,235,240.5,27196
SUDARSCHEM,20191025,375.4,416.4,375.4,396.75,677562
SUJANAUNI,20191025,0.2,0.2,0.15,0.15,135699
SUMEETINDS,20191025,1.7,1.75,1.6,1.75,17276
SUMIT,20191025,22,22.9,21.55,21.9,147
SUMMITSEC,20191025,455,462,451.05,457.05,3066
SUNCLAYLTD,20191025,1950.2,2016,1950.15,1982.9,560
SUNDARAM,20191025,1.45,1.45,1.3,1.45,238721
SUNDARMFIN,20191025,1643.2,1649.8,1610.25,1623.05,7305
SUNDARMHLD,20191025,72.1,73,70.3,71.1,9348
SUNDRMBRAK,20191025,246,248.9,236.2,243.5,986
SUNDRMFAST,20191025,470.3,484.95,470.3,480.2,37591
SUNFLAG,20191025,24.55,25,24.15,24.5,234511
SUNPHARMA,20191025,405,419.5,401.05,417.5,4845146
SUNTECK,20191025,404.8,420,400.05,417.55,122939
SUNTV,20191025,521.25,535.75,520.45,531.6,1363039
SUPERHOUSE,20191025,86.75,87.95,84.15,85.3,3928
SUPERSPIN,20191025,3.75,3.9,3.75,3.8,16365
SUPPETRO,20191025,171.05,173,170.35,171.75,4399
SUPRAJIT,20191025,181.7,185.9,175.25,181.85,15311
SUPREMEIND,20191025,1201,1225,1166,1174.4,112199
SURANASOL,20191025,5.8,5.9,5.35,5.85,3029
SURANAT&P,20191025,3.55,3.6,3.5,3.5,5897
SURYALAXMI,20191025,17.05,18.85,16.55,18.25,1419
SURYAROSNI,20191025,169.95,169.95,164.25,167.7,35246
SUTLEJTEX,20191025,27.55,28,27.3,27.4,5851
SUVEN,20191025,294.45,299.9,290.2,294,279512
SUZLON,20191025,2.6,2.65,2.5,2.55,4652931
SWANENERGY,20191025,106.5,106.5,102.65,103.5,60075
SWARAJENG,20191025,1102.5,1135,1095,1098.9,4765
SWELECTES,20191025,124,125.75,120,122.3,3694
SWSOLAR,20191025,583,593,583,586.7,5922
SYMPHONY,20191025,1221.6,1232.25,1200.15,1210.05,5802
SYNCOM,20191025,0.7,0.8,0.7,0.8,6449
SYNDIBANK,20191025,24.8,25,24.3,24.6,312344
SYNGENE,20191025,327.2,334.2,327.2,330,69511
TAINWALCHM,20191025,55,55,50,51.55,2204
TAJGVK,20191025,162.2,164.9,162.2,163.45,5597
TAKE,20191025,109,109.9,103.55,104.6,126902
TALBROAUTO,20191025,110.85,112,105.2,106.2,7821
TALWALKARS,20191025,3.3,3.3,3.3,3.3,33390
TALWGYM,20191025,4.6,4.6,4.2,4.25,196596
TANLA,20191025,49.05,51,47.6,48,119231
TANTIACONS,20191025,1.2,1.2,1.15,1.15,85
TARMAT,20191025,25.45,25.45,24.25,24.4,5040
TASTYBITE,20191025,10045,10049.5,9900,9931.6,122
TATACHEM,20191025,616,616.85,606.5,609.65,244921
TATACOFFEE,20191025,77.6,77.95,76.15,77.15,133073
TATACOMM,20191025,353.7,357.6,342.25,355.75,49698
TATAELXSI,20191025,757.9,766,747.55,761.5,1356741
TATAGLOBAL,20191025,281.95,281.95,277.35,279.6,1338263
TATAINVEST,20191025,811.05,824,811.05,820.8,10398
TATAMETALI,20191025,580,580,565.25,570.5,15556
TATAMOTORS,20191025,132,133,125.7,126.85,42868958
TATAMTRDVR,20191025,59.7,59.7,56.7,57.55,7943819
TATAPOWER,20191025,59.65,59.65,57.25,57.6,4657499
TATASTEEL,20191025,356.3,368.95,356.05,362.25,14996692
TATASTLBSL,20191025,22.15,23.1,22,22.6,1459845
TATASTLLP,20191025,386,397.45,386,387,16512
TBZ,20191025,51.65,51.65,47.5,48.15,314011
TCI,20191025,277,279.75,275,277.4,9929
TCIDEVELOP,20191025,337,359.9,335.5,350.75,121
TCIEXP,20191025,729.9,729.9,712,717.2,107171
TCIFINANCE,20191025,9.65,9.65,8.5,8.8,11005
TCNSBRANDS,20191025,736.9,760,715.85,727.05,1658
TCPLPACK,20191025,249.8,262,249.8,257.4,5700
TCS,20191025,2094,2130,2075.05,2124.95,3954245
TDPOWERSYS,20191025,146.65,148.35,143.15,144.2,7032
TEAMLEASE,20191025,3017,3017,2926.25,2973.2,9817
TECHIN,20191025,3.8,3.8,3.8,3.8,150
TECHM,20191025,730.9,730.9,701.2,720.95,2785014
TECHNOE,20191025,263.95,271.95,263.95,270.65,5979
TECHNOFAB,20191025,35.9,35.9,35.9,35.9,54
TEJASNET,20191025,70.55,73.55,70.55,73,77869
TERASOFT,20191025,24,24,22.8,22.95,7051
TEXINFRA,20191025,44.05,44.05,40.95,42.7,30194
TEXMOPIPES,20191025,15.95,16.3,15.7,15.85,40180
TEXRAIL,20191025,43.1,44.2,42.5,43.9,137200
TFCILTD,20191025,78.8,79.45,77.9,78.7,14737
TFL,20191025,3.9,3.9,3.9,3.9,26
TGBHOTELS,20191025,3.95,3.95,3.7,3.8,7568
THANGAMAYL,20191025,361.05,363.8,351.25,353.75,13798
THEINVEST,20191025,125.05,139,122,133.75,3248
THEMISMED,20191025,304,304.6,282,298.15,801
THERMAX,20191025,1100.1,1105,1090,1095.2,13610
THOMASCOOK,20191025,117.3,120,116,119,181591
THOMASCOTT,20191025,4.95,4.95,4.55,4.55,1006
THYROCARE,20191025,556.6,564.7,535,542.7,34461
TI,20191025,12.9,13.35,12.85,13.05,27254
TIDEWATER,20191025,4659.95,4660,4617,4629.7,344
TIIL,20191025,356.35,374.95,351.15,357.75,340
TIINDIA,20191025,370.45,373.5,365,371.8,17228
TIJARIA,20191025,9.1,9.35,8.7,8.75,10017
TIL,20191025,200,200,187,188.55,3645
TIMESGTY,20191025,34,34.9,31.2,34.8,128
TIMETECHNO,20191025,58.45,58.65,56.95,57.4,60275
TIMKEN,20191025,776.2,792.75,762.5,778,83920
TINPLATE,20191025,114.55,115.8,112.45,113.25,175861
TIPSINDLTD,20191025,73.7,73.7,69.6,71,728
TIRUMALCHM,20191025,72.5,72.95,69.3,70,252924
TITAN,20191025,1378.9,1389.95,1331.15,1335,3934315
TMRVL,20191025,13.1,13.65,12.35,12.8,18292
TNPETRO,20191025,36.85,37.3,36.2,36.3,34018
TNPL,20191025,188.75,188.95,185.2,186.5,33618
TNTELE,20191025,1.35,1.35,1.35,1.35,792
TOKYOPLAST,20191025,59.6,64.2,55.95,64.2,21389
TORNTPHARM,20191025,1767.75,1767.75,1733.95,1743.8,209890
TORNTPOWER,20191025,278.4,280.7,274.5,275.75,538926
TPLPLASTEH,20191025,117.6,121.75,112.65,117.1,1966
TREEHOUSE,20191025,5,5.35,4.85,5.3,78330
TREJHARA,20191025,12.75,13.65,12.65,13.2,6845
TRENT,20191025,536.8,545.95,529.75,544,140932
TRF,20191025,100.05,101.4,97.7,99.45,16784
TRIDENT,20191025,59,59.9,58.5,59.05,282201
TRIGYN,20191025,42.8,50.15,41.35,47,708804
TRIL,20191025,7.55,7.85,7.5,7.55,32383
TRITURBINE,20191025,97.05,97.3,94.95,95.45,17099
TRIVENI,20191025,62.3,63.3,62,62.55,180752
TTKHLTCARE,20191025,447,467,439.2,441.05,1449
TTKPRESTIG,20191025,6167.9,6249.9,6120.95,6231.25,2913
TTL,20191025,43.05,46.15,40.35,43.75,15358
TTML,20191025,2.65,2.75,2.45,2.55,1406098
TV18BRDCST,20191025,22.75,23.4,22.45,22.75,4593863
TVSELECT,20191025,121.6,121.6,115.1,117.05,5199
TVSMOTOR,20191025,452.35,467,452.35,464.95,1773165
TVSSRICHAK,20191025,1763.1,1785,1751.1,1763.3,1686
TVTODAY,20191025,324.7,326.9,320,320.8,51707
TVVISION,20191025,1.4,1.4,1.4,1.4,2500
TWL,20191025,38.5,38.5,36.5,36.75,495826
UBL,20191025,1357.25,1365,1331.9,1337.75,348440
UCALFUEL,20191025,122.3,125.4,120.75,123.7,6633
UCOBANK,20191025,11.7,11.9,11.55,11.65,374068
UFLEX,20191025,196.5,196.5,192.95,193.95,33128
UFO,20191025,141.05,145,141,143.5,14440
UGARSUGAR,20191025,12.25,12.3,12.05,12.1,32686
UJAAS,20191025,3.25,3.3,3.15,3.2,156780
UJJIVAN,20191025,291,292,272.4,278.85,4347380
ULTRACEMCO,20191025,4293.8,4306.8,4175,4196.6,587008
UMANGDAIRY,20191025,39.9,39.9,37,38.6,6549
UMESLTD,20191025,0.85,0.85,0.85,0.85,26
UNICHEMLAB,20191025,192,192,182.3,186.7,23131
UNIENTER,20191025,62.55,70,62.55,69.85,2955
UNIONBANK,20191025,51,53.75,50.75,53.45,13422215
UNIPLY,20191025,43.95,43.95,35,41,51360
UNITECH,20191025,0.45,0.5,0.4,0.45,2225852
UNITEDBNK,20191025,7.15,7.45,7,7.25,598106
UNITEDTEA,20191025,253.05,253.05,253,253,123
UNIVCABLES,20191025,154.6,156.65,152.5,153.45,6875
UPL,20191025,601.45,601.95,589.9,594.6,2174674
URJA,20191025,1.65,1.65,1.6,1.6,444349
USHAMART,20191025,28.45,28.45,27.6,27.85,93599
UTINEXT50,20191025,287.97,288,276,277.12,529
UTINIFTETF,20191025,1246,1250,1216.92,1225,116
UTISENSETF,20191025,410,415.8,405.05,414.85,276
UTISXN50,20191025,307,307,307,307,6
UTTAMSTL,20191025,6.05,6.15,5.95,6.05,25632
UTTAMSUGAR,20191025,99,99.65,95,95.9,56022
UVSL,20191025,0.05,0.1,0.05,0.05,2601286
V2RETAIL,20191025,137.2,137.2,131.05,133.7,123135
VADILALIND,20191025,769,784,747.25,752.7,17688
VAIBHAVGBL,20191025,800,818.85,795.2,799.5,37396
VAKRANGEE,20191025,34.8,35,33.15,33.55,4846534
VARDHACRLC,20191025,36.55,36.55,35.05,35.25,12628
VARDMNPOLY,20191025,1.9,1.9,1.9,1.9,8767
VARROC,20191025,464,473.75,456.45,463.25,11943
VASCONEQ,20191025,14.35,14.5,13.6,13.75,160329
VASWANI,20191025,5.25,5.25,4.25,4.95,14822
VBL,20191025,629.45,629.8,605,610.8,116586
VEDL,20191025,145.95,146.9,141.6,142.2,11787504
VENKEYS,20191025,1749.7,1758.95,1690.8,1700.9,74245
VENUSREM,20191025,24.7,25.8,24.7,25.2,12314
VESUVIUS,20191025,991,1001.9,987,991.5,3783
VETO,20191025,51.4,51.4,48.55,49.1,3420
VGUARD,20191025,241.05,243.85,236.1,237.15,103322
VHL,20191025,1445.05,1445.05,1400,1401,192
VICEROY,20191025,1.15,1.25,1.15,1.25,22863
VIDHIING,20191025,61.45,63,59.2,62.8,17301
VIJIFIN,20191025,0.4,0.45,0.4,0.45,32654
VIKASECO,20191025,2.85,3,2.75,2.9,545803
VIKASMCORP,20191025,4,4.05,3.75,4,1353302
VIKASPROP,20191025,3.7,3.7,3.7,3.7,56579
VIKASWSP,20191025,10.5,10.5,10.15,10.25,258950
VIMALOIL,20191025,5.65,5.65,5.65,5.65,2
VIMTALABS,20191025,104.1,107.65,103.5,104.95,4064
VINATIORGA,20191025,2134,2134,2095,2099.8,35609
VINDHYATEL,20191025,890,890,860.1,867.15,8130
VINYLINDIA,20191025,61.25,62.9,61,61.25,6508
VIPCLOTHNG,20191025,7.9,7.9,7.25,7.25,73484
VIPIND,20191025,491.5,493.45,476.35,480.2,203740
VIPULLTD,20191025,27.3,27.65,26.25,27.4,93937
VISAKAIND,20191025,283.8,289.8,281.1,287.5,13211
VISASTEEL,20191025,6.65,6.95,5.8,5.9,249268
VISESHINFO,20191025,0.05,0.1,0.05,0.05,865174
VISHAL,20191025,338,338,332,332,10100
VISHNU,20191025,124.05,126.5,119.95,121.6,5423
VISHWARAJ,20191025,60.2,63,60.2,61.8,107974
VIVIDHA,20191025,0.2,0.2,0.15,0.15,3750
VIVIMEDLAB,20191025,13.35,13.7,13.3,13.45,44362
VLSFINANCE,20191025,52.95,53.05,50.05,52.05,10391
VMART,20191025,1930,1960,1913.05,1942.35,7443
VOLTAMP,20191025,1145,1164.9,1112,1132.85,3463
VOLTAS,20191025,711.4,712.6,693.3,699.3,969161
VRLLOG,20191025,266.35,268.9,261.4,265.9,31490
VSSL,20191025,63.75,65.7,62,62.6,5500
VSTIND,20191025,3830,3953.9,3781,3814.55,2989
VSTTILLERS,20191025,1288.95,1295.35,1257.5,1273,2446
VTL,20191025,929.9,929.9,899,900.5,7226
WABAG,20191025,195.95,195.95,185.65,187.9,73268
WABCOINDIA,20191025,6080.05,6181,6080.05,6135.9,2839
WALCHANNAG,20191025,61.55,61.9,58.65,59.75,187098
WANBURY,20191025,11.1,11.8,10.75,11.8,858
WATERBASE,20191025,105.85,108.05,102.65,105.8,37690
WEBELSOLAR,20191025,19.9,20.4,19.8,20.3,66918
WEIZFOREX,20191025,265.95,270.9,260.1,262.9,239
WEIZMANIND,20191025,22,24,20.5,23.25,2565
WELCORP,20191025,144.45,145,141.5,143.8,292257
WELENT,20191025,95.25,96.8,92.75,93.5,173331
WELINV,20191025,176,194.4,160.2,188.25,8427
WELSPUNIND,20191025,53,53.75,52.25,53,477020
WENDT,20191025,2799.95,2989.95,2750.9,2923.45,423
WESTLIFE,20191025,356.8,377,355,366.3,252888
WHEELS,20191025,665,665,627.6,640.45,2545
WHIRLPOOL,20191025,2169.9,2193.4,2129.1,2153.35,164574
WILLAMAGOR,20191025,16.55,16.55,15.6,16,14780
WINDMACHIN,20191025,17.45,19.45,17.45,19.45,26556
WINSOME,20191025,0.1,0.1,0.1,0.1,200
WIPL,20191025,58.5,58.5,58.5,58.5,372
WIPRO,20191025,252.05,253.5,248.75,253,3265289
WOCKPHARMA,20191025,269,273.5,261.1,266.75,301538
WONDERLA,20191025,276.8,279,275,278,7610
WSI,20191025,0.85,0.9,0.85,0.9,3123
WSTCSTPAPR,20191025,237.2,237.2,232,234.9,40146
XCHANGING,20191025,52.4,53.6,51.9,52,18499
XELPMOC,20191025,67.95,67.95,63.05,67.05,765
XLENERGY,20191025,0.45,0.45,0.4,0.4,3200
XPROINDIA,20191025,23.25,23.25,22.2,22.35,1217
YESBANK,20191025,48.65,54.3,45.75,52.15,346577924
ZEEL,20191025,239,243.85,233.3,239.7,12497867
ZEELEARN,20191025,22.3,22.4,20.6,21.75,88516
ZEEMEDIA,20191025,5.35,5.5,5.1,5.5,935568
ZENITHBIR,20191025,0.65,0.65,0.6,0.65,25097
ZENITHEXPO,20191025,38,38,37.4,37.4,12
ZENSARTECH,20191025,191,192,185.45,186.5,1042661
ZENTEC,20191025,59.85,60.45,59.1,59.55,19112
ZICOM,20191025,1.1,1.1,1.05,1.05,7400
ZODIACLOTH,20191025,194.05,199.85,188.1,191.55,1979
ZODJRDMKJ,20191025,32.85,32.85,28,28,539
ZOTA,20191025,189,191,184,185.05,22543
ZUARI,20191025,97.45,102.9,91.4,95.9,224366
ZUARIGLOB,20191025,60.95,63.4,59.8,61.3,23818
ZYDUSWELL,20191025,1724.9,1729,1649.1,1665.95,10373
NSENIFTY,20191025,11646.15,11646.90,11490.75,11583.90,-,0
NIFTYJUNIOR,20191025,28054.65,28089.45,27767.75,27959.55,-,0
NIFTYMIDCAPLIQ15,20191025,3807.10,3819.30,3777.65,3804.10,-,0
NSE100,20191025,11794.50,11795.35,11641.95,11734.35,-,0
NIFTY200,20191025,6005.30,6005.75,5930.55,5975.50,-,0
NSE500,20191025,9478.45,9479.05,9365.55,9431.10,-,0
NSEMIDCAP150,20191025,6007.70,6014.40,5966.15,5985.40,-,0
MIDCAP50,20191025,4456.15,4469.95,4419.40,4447.30,-,0
NSEMIDCAP,20191025,16228.20,16246.50,16092.25,16166.70,-,0
NIFTYSMALLCAP250,20191025,-,-,-,4645.80,-,0
NIFTYSMALLCAP50,20191025,-,-,-,2682.60,-,0
NSESMLCAP100,20191025,5630.10,5637.85,5583.10,5598.85,-,0
NIFTYLARGEMIDCAP250,20191025,-,-,-,5751.66,1789015438,0
NIFTYMIDSMALLCAP400,20191025,-,-,-,5506.35,-,0
NIFTYAUTO,20191025,8032.45,8034.35,7927.75,7986.35,-,0
BANKNIFTY,20191025,29228.65,29452.10,28923.80,29395.95,-,0
NIFTYFINSERVICE,20191025,13382.10,13401.65,13186.75,13346.80,-,0
NIFTYFMGC,20191025,32172.15,32176.40,31589.60,31685.60,-,0
NSEIT,20191025,14883.40,14943.75,14720.85,14898.85,-,0
NIFTYMEDIA,20191025,1729.15,1747.40,1720.25,1732.35,-,0
NIFTYMETAL,20191025,2419.05,2437.00,2404.90,2410.85,-,0
NIFTYPHARMA,20191025,7719.45,7757.10,7591.70,7736.55,-,0
NIFTYPVTBANK,20191025,16275.00,16309.45,16069.85,16280.45,-,0
NIFTYPSUBANK,20191025,2233.60,2310.30,2223.75,2300.40,-,0
NIFTYREALTY,20191025,264.00,265.50,261.30,264.90,-,0
NIFTYCOMMODITIES,20191025,3363.05,3366.55,3333.95,3338.90,-,0
NIFTYCONSUMPTION,20191025,5132.00,5132.60,5046.90,5082.25,-,0
NIFTYCPSE,20191025,2027.70,2027.70,1997.60,2011.25,-,0
NIFTYENERGY,20191025,16189.60,16189.60,15990.10,16071.65,-,0
NIFTY100ESG,20191025,-,-,-,2149.24,1316979402,0
NIFTY100ENHESG,20191025,-,-,-,2175.70,1275140660,0
NIFTYINFRA,20191025,3279.40,3279.65,3235.95,3253.10,-,0
NIFTYMNC,20191025,13936.60,13951.50,13856.65,13933.55,-,0
NIFTYPSE,20191025,3354.95,3370.25,3322.95,3351.65,-,0
NIFTYSMEEMERGE,20191025,-,-,-,1354.15,583550,0
NIFTYSERVSECTOR,20191025,16096.55,16107.20,15890.80,16064.25,-,0
NIFTYSHARIAH25,20191025,-,-,-,4444.58,67561013,0
NIFTY50SHARIAH,20191025,-,-,-,2460.10,75713606,0
NIFTY500SHARIAH,20191025,-,-,-,2942.33,259048067,0
NIFTYABGROUP,20191025,-,-,-,2768.60,431588901,0
NIFTYMAHINDRA,20191025,-,-,-,9929.81,7743547,0
NIFTYTATA,20191025,-,-,-,6789.27,83677119,0
NIFTYTATA25CAP,20191025,-,-,-,4667.96,73881474,0
NIFTYABGROUP,20191025,-,-,-,2768.60,431588901,0
NIFTYLIQ15,20191025,3518.30,3549.15,3484.95,3538.20,-,0
NIFTY500VALUE50,20191025,-,-,-,3481.24,303419551,0
NIFTYALPHALOWVOL30,20191025,-,-,-,11984.10,150275983,0
NIFTYQUALLOWVOL30,20191025,-,-,-,8526.54,106547853,0
NIFTYALPHAQUALLOWVOL30,20191025,-,-,-,9699.14,112911709,0
NIFTYALPHAQUALVALLOWVOL30,20191025,-,-,-,7349.38,122609154,0
NIFTY50EQUALWEIGHT,20191025,11998.35,11998.65,11848.35,11943.00,-,0
NIFTY100EQUALWEIGHT,20191025,12966.95,12989.05,12853.35,12954.10,-,0
NIFTY100LOWVOL30,20191025,9039.15,9039.70,8917.00,8962.30,-,0
NSEDEFTY,20191025,-,-,-,5661.24,-,0
NIFTY50DIVPOINT,20191025,116.72,116.72,116.72,116.72,-,0
NIFTYDIVOPPS50,20191025,2570.95,2571.25,2538.60,2545.65,-,0
NIFTYALPHA50,20191025,12676.80,12687.40,12499.10,12545.00,-,0
NIFTY50ARBITRAGE,20191025,-,-,-,1864.79,-,0
NIFTY50FUTINDEX,20191025,-,-,-,3941.60,-,0
NIFTY50FUTTRINDEX,20191025,-,-,-,11695.72,-,0
NIFTYHIGHBETA50,20191025,-,-,-,1245.55,1303187926,0
NIFTYLOWVOL50,20191025,-,-,-,10495.01,132908932,0
NIFTY200QUALITY30,20191025,-,-,-,9921.45,-,0
NIFTY50VALUE20,20191025,5366.60,5369.65,5320.10,5349.15,-,0
NIFTYGROWSECT15,20191025,6259.55,6260.10,6136.40,6173.25,-,0
NIFTY50TR2XLEV,20191025,6358.10,6358.10,6189.55,6290.50,-,0
NIFTY50PR2XLEV,20191025,4892.05,4892.05,4762.40,4840.05,-,0
NIFTY50TR1XINV,20191025,349.80,354.50,349.80,351.70,-,0
NIFTY50PR1XINV,20191025,398.75,404.10,398.75,400.90,-,0
NIFTY-GS-COMPSITE,20191025,2041.56,2042.98,2041.16,2041.92,-,0
NIFTY-GS-4-8YR,20191025,2129.34,2130.28,2129.07,2129.09,-,0
NIFTY-GS-8-13YR,20191025,2007.36,2009.28,2006.81,2007.93,-,0
NIFTY-GS-10YR,20191025,1855.09,1857.46,1854.04,1856.06,-,0
NIFTY-GS-10YR-CLN,20191025,948.41,949.65,947.87,948.92,-,0
NIFTY-GS-11-15YR,20191025,2125.69,2127.58,2125.69,2126.16,-,0
NIFTY-GS-15YRPLUS,20191025,2292.30,2292.30,2292.30,2295.32,-,0
VIX,20191025,16.24,16.24,15.20,15.32,0,0