STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
20 MICRONS Ltd
20MICRONS95.1095.4593.5593.8095.1576757
21st Century Management Services Ltd
21STCENMGM22.7022.7022.2522.5522.305744
3i Infotech Ltd
3IINFOLTD42.9043.1542.4042.5043.00364125
3M India Ltd
3MINDIA23119.0023175.1522974.1023086.2523108.351258
3P Land Holdings Ltd
3PLAND18.0518.2017.4017.4018.056846
5 Paisa Capital Ltd
5PAISA326.65330.00320.00328.45323.4040669
63 Moons Tehnologies Ltd
63MOONS159.60161.40155.10156.25159.6068350
A B Infrabuild Ltd
ABINFRA13.0013.0012.7512.7513.208000
A2Z INFRASTRUCTURE
A2ZINFRA11.1512.0510.9011.2011.151078464
Aaa Technologies Ltd
AAATECH73.9573.9568.4068.4071.9523256
Aakash Exploration Services Limited
AAKASH6.657.006.457.006.702986424
Aarey Drugs & Pharmaceuticals Ltd
AAREYDRUGS39.7540.2538.8539.2039.3044621
Aaron Industries Ltd
AARON171.50173.60170.85173.60165.359217
Aarti Drugs
AARTIDRUGS461.00464.45459.10460.30460.2570134
Aarti Industries Ltd
AARTIIND677.55677.90664.05669.65674.80473151
Aarti Surfactants Ltd
AARTISURF714.95714.95705.75706.65710.406613
Aarvee Denim and Exports
AARVEEDEN29.4529.4527.2527.8028.1573249
Aarvi Encon Ltd
AARVI183.00197.85183.00187.10184.2578708
Aavas Financials Ltd
AAVAS1897.701897.701873.651878.501890.1059840
Aban Offshore Ltd
ABAN51.0554.3050.6052.5551.05794062
ABB Ltd
ABB2974.952994.902936.702944.102975.60238124
ABB Power Products & Stems India
POWERINDIA3024.403054.602974.002990.603008.5527969
Abbott India Ltd
ABBOTINDIA20054.0020325.0020003.0020196.2020059.409908
Abhishek Integrations Ltd
AILIMITED32.1032.1032.1032.1033.756000
ACC Ltd
ACC2610.002656.852608.052621.152621.10599147
Accelya Solutions India Ltd
ACCELYA1681.901693.751608.351618.001687.4040358
Accord Synergy Ltd
ACCORD32.0032.0032.0032.0031.802000
Accuracy Shipping Ltd
ACCURACY182.50183.05181.00181.70182.7012106
Ace Integrated Solution Ltd
ACEINTEG58.2058.2055.0056.5557.454464
ACI
ACI522.05523.40502.00504.90519.45235149
Acrysil Ltd
CARYSIL510.00518.75507.00515.95509.9052292
Action Construction Equipment Ltd
ACE331.10346.95328.10339.80332.80855614
Adani Enterprises Ltd
ADANIENT3920.004057.003909.004031.803930.402962621
Adani Green Energy Ltd
ADANIGREEN2042.002077.802024.452063.302042.10594052
Adani Ports and Special Economic Zone Ltd
ADANIPORTS893.80902.30886.00896.45893.154836193
Adani Power Ltd
ADANIPOWER322.95331.70321.90324.80323.052679257
Adani Total Gas Ltd
ATGL3592.203724.703565.553696.853590.10268871
Adani Transmission Ltd
ADANITRANS2725.002785.002718.052773.002716.15569457
Adani Wilmar Ltd
AWL639.00661.00636.35648.15639.702736249
ADF Foods Industries Ltd
ADFFOODS799.45852.70799.00839.70799.6539530
Aditya Birla Capital Ltd
ABCAPITAL158.50161.25156.55158.45158.6511192515
Aditya Birla Fashion and Retail Ltd
ABFRL316.65318.35310.05311.30315.201897739
Aditya Birla Money Ltd
BIRLAMONEY64.3064.5561.7062.7563.0582306
Aditya Birla Sun Life MF
ABSLBANETF47.9947.9943.1343.3143.3511468
Aditya Birla Sun Life Nifty Next 50 ETF
ABSLNN50ET44.8745.4744.2344.8945.001628
Aditya Birla Sunlife AMC Ltd
ABSLAMC439.00441.95430.10432.05438.6085974
Ador Welding Ltd
ADORWELD855.35867.40840.35849.10855.357596
Adroit Infotech Ltd
ADROITINFO22.2022.2021.3021.7021.2041571
Advanced Enzyme Technologies
ADVENZYMES304.10318.30303.00315.50307.15760772
Advani Hotels and Resorts India Ltd
ADVANIHOTR81.3083.1080.4082.7581.3541642
Aegis Logistics Ltd
AEGISCHEM329.70334.30321.55323.90329.65360014
Aether Industries Ltd
AETHER924.95924.95909.00913.90911.0522761
Affle (India) Ltd
AFFLE1230.001232.601215.101217.951231.40206510
Agarwal Industrial Corporation Ltd
AGARIND650.00651.35638.30642.50647.0520102
AGI Greenpac Ltd
AGI321.50321.70314.05316.50321.1599430
Agni Green Power Ltd
AGNI23.2023.2023.0023.0024.2050000
Agri-Tech (India)
AGRITECH95.9095.9092.1092.3592.651380
Agro Phos India Ltd
AGROPHOS40.1041.1039.6040.0040.0584882
Agro Tech Foods Ltd
ATFL827.60840.00821.45823.45823.454706
AGS Transact Technologies Ltd
AGSTRA74.9574.9574.1074.2574.60286581
Ahlada Engineers Ltd
AHLADA121.40121.40118.00121.40115.6525215
Ahluwallia Contracts (India) Ltd
AHLUCONT462.00462.00444.00452.80439.90177925
AIA Engineering Ltd
AIAENG2730.002794.002730.002781.852750.3536841
Airan Ltd
AIRAN17.9018.1017.8017.8517.7566342
Airo Lam Ltd
AIROLAM91.4593.2590.1091.3090.7530554
Ajanta Pharmaceuticals Ltd
AJANTPHARM1266.251266.251231.001235.001259.9596318
Ajmera Realty and Infra India Ltd
AJMERA329.00334.30318.00321.10335.15130579
Ajooni Biotech Ltd
AJOONI7.707.907.407.557.70821855
AJR Infra & Tolling Ltd
AJRINFRA1.501.551.501.551.50442238
Akash Infra Projects Ltd
AKASH33.6035.1033.0534.9533.4566168
AKG Exim Ltd
AKG64.3067.5062.0067.2064.3030074
Aksh Optifibre Ltd
AKSHOPTFBR11.0511.1010.2010.7511.10378866
Akshar Spintex Ltd
AKSHAR68.4570.0067.8567.9067.05191409
Aksharchem (India) Ltd
AKSHARCHEM310.50311.60295.30299.10305.6013846
Akzo Nobel India Ltd
AKZOINDIA2307.002378.002290.002301.202302.4522035
Alankit Ltd
ALANKIT11.7511.7511.1511.3511.60160647
Albert David Ltd
ALBERTDAVD608.60613.00604.70606.45609.352121
Alembic Ltd
ALEMBICLTD78.0079.4076.3577.1078.05223043
Alembic Pharmaceuticals Ltd
APLLTD599.85599.85590.00590.70596.9038004
Alicon Castalloy
ALICON967.05986.05961.50967.45978.2022503
Alkali Metals Ltd
ALKALI139.20146.90137.30143.20137.85276596
Alkem Laboratories
ALKEM3119.853139.153088.003101.603119.8528351
Alkyl Amines Chemicals Ltd
ALKYLAMINE2800.002839.952798.002817.052798.5524434
Allcargo Logistics Ltd
ALLCARGO423.80427.60418.05419.50425.25511559
Allied Digital Services
ADSL106.20106.60105.05105.25105.9561200
ALLSEC Technologies
ALLSEC494.45496.00481.00484.30492.8514709
Almondz Global Securities
ALMONDZ76.8576.8574.3075.4575.603266
Alok Industries Ltd
ALOKINDS16.1016.2015.9015.9516.151522197
Alpa Laboratories
ALPA64.5070.7062.6063.1063.101563757
Alphageo (India)
ALPHAGEO290.05294.05287.50289.40290.107034
Alps Industries
ALPSINDUS2.402.452.402.452.3575700
Amara Raja Batteries Ltd
AMARAJABAT658.00661.75652.50660.05659.10506485
Amber Enterprises Ltd
AMBER2050.002050.002001.002020.552048.8539265
Ambika Agarbathies & Aroma Ind Ltd
AMBICAAGAR28.9530.7528.2028.4029.3556975
Ambika Cotton Mills
AMBIKCO1600.601608.201565.151572.851602.0510100
Ambuja Cements Ltd
AMBUJACEM572.50585.00570.60581.00573.356009003
AMD Industries Ltd
AMDIND50.7552.7050.0552.7050.2069658
Ameya Precision Engineers Ltd
AMEYA48.1048.7546.0048.0049.9068000
Ami Organics Ltd
AMIORG982.251000.00965.00968.55989.70121258
Amiable Logistics (India) Ltd
AMIABLE108.00110.00105.00105.00116.3525600
AMJ Land Holding Ltd
AMJLAND29.3530.3029.0029.4029.2541884
Amrutanjan Health care
AMRUTANJAN705.10709.80702.00703.30706.4020689
Anand Rathi Wealth Ltd
ANANDRATHI710.80710.80706.10708.40707.6015201
Anant Raj Ltd
ANANTRAJ101.00102.0599.45100.30101.301000128
Andhra Paper Ltd
ANDHRAPAP431.60436.45425.00428.60431.6030874
Andhra Sugar Ltd
ANDHRSUGAR139.70141.45137.60138.35137.30362326
Andrew Yule & Co Ltd
ANDREWYU25.9526.9525.6525.8526.35410918
Angel One Ltd
ANGELONE1541.801575.001536.301567.851541.80357990
Anik Industries
ANIKINDS38.3539.9038.2038.5538.2557946
Anjani Portland Cement Ltd
APCL238.85259.70238.50254.45238.50142241
Ankit Metal and Power
ANKITMETAL6.056.055.956.006.0595274
Anmol India Ltd
ANMOL154.95159.00152.45155.35153.3014165
Annapurna Swadisht Ltd
ANNAPURNA140.00142.75139.00140.60140.0518000
Ansal Properties and Infrastructure Ltd
ANSALAPI14.9015.9014.9015.9015.15871711
Antartica Ltd
ANTGRAPHIC0.900.900.850.850.90788842
Antony Waste Handling Cell Ltd
AWHCL331.50331.50323.50324.30324.3057587
Anupam Rasayan India Ltd
ANURAS722.00722.70717.00719.25719.0022261
Apar Industries Ltd
APARINDS1560.001640.001560.001613.251565.25211738
Apcotex Industries Ltd
APCOTEXIND488.65504.10487.55498.80485.3092618
Apex Frozen Foods Ltd
APEX271.50275.50270.00271.55270.7057255
APL Apollo Tubes
APLAPOLLO1146.851148.901111.101115.651142.25633358
Apollo Hospital Enterprises Ltd
APOLLOHOSP4770.354800.004715.004788.054778.35354855
Apollo Mirosystems Ltd
APOLLO276.35285.00272.00276.75278.30134410
Apollo Pipes Ltd
APOLLOPIPE513.00515.45499.30503.05513.8543548
Apollo Sindoori Hotels Ltd
APOLSINHOT1441.001461.951410.501416.601448.70646
Apollo Tyres Ltd
APOLLOTYRE317.50320.40316.00319.20318.951851704
Aptech Ltd
APTECHT326.00328.50317.15318.25325.25141046
Aptus Value Housing Finance Ltd
APTUS314.40314.40300.00306.05312.651936049
Archidply Decor Ltd
ADL69.9070.1564.2065.1066.951688
Archidply Industries
ARCHIDPLY83.0084.0081.1081.8081.5090451
Archies
ARCHIES26.9027.4025.6026.4526.35135505
Aries Agro
ARIES151.70154.80149.05151.05151.4592567
Arihant Capital Markets Ltd
ARIHANTCAP65.2567.0065.2565.9565.9535868
Arihant Superstructure Ltd
ARIHANTSUP235.80235.80231.20232.65234.108910
Arman Financial Services Ltd
ARMANFIN1438.001447.201430.001433.001436.306223
Aro Granite Induatries
AROGRANITE45.1546.0044.9045.5045.7020190
Arrow Greentech Ltd
ARROWGREEN206.30206.30200.00206.30196.5019544
Arshiya
ARSHIYA10.3010.6010.2010.2010.701647108
ARSS Infrastructure Projects
ARSSINFRA22.7522.7521.6522.2022.757086
Art Nirman Ltd
ARTNIRMAN68.9068.9066.9067.0067.853136
Artemis Medicare Services Ltd
ARTEMISMED76.8077.4075.6075.8576.60124599
Arvee Laboratories (India) Ltd
ARVEE121.00126.10121.00126.10114.6511130
Arvind Fashions Ltd
ARVINDFASN330.95351.60328.30340.80330.50616023
Arvind Ltd
ARVIND102.30103.60101.20101.70101.851955780
Arvind Smartspaces Ltd
ARVSMART284.00297.50278.10283.60282.15240765
Asahi India Glass Ltd
ASAHIINDIA611.00614.90606.00606.80614.0555714
Asahi Songwon Colors
ASAHISONG261.00267.80256.00257.35263.5520125
Ascom Leasing & Investments Ltd
ASCOM111.65111.65111.65111.65106.352000
Ashapura Minechem Ltd
ASHAPURMIN90.9091.9090.0090.2091.0065943
Ashiana Housing Ltd
ASHIANA150.10151.00147.00147.50149.2528199
Ashima
ASHIMASYN15.9016.2015.7015.9015.9563547
Ashok Leyland Ltd
ASHOKLEY146.90146.90145.35145.90147.256037019
Ashoka Buildcon
ASHOKA81.0081.8579.4580.1580.951007687
Asian Energy Services Ltd
ASIANENE81.4081.4079.0080.0580.50134689
Asian Granito India
ASIANTILES53.4054.0052.8053.2053.15348310
Asian Hotels (East)
AHLEAST115.85124.70115.85117.45119.458404
Asian Hotels (North)
ASIANHOTNR92.6092.6088.0088.6590.9011727
Asian Paints Ltd
ASIANPAINT3125.003169.003125.003161.703156.90958365
ASL Industries Ltd
ASLIND27.5027.5027.5027.5027.0024000
Aspinwall & Company Ltd
ASPINWALL243.00248.00236.25239.10241.356353
Associated Alcohols & Breweries Ltd
ASALCBR452.50455.50443.55445.25453.7521903
Astec Lifesciences Ltd
ASTEC1960.001997.701928.551933.701960.7032725
Aster DM Healthcare Ltd
ASTERDM232.00232.80225.55227.25231.30346689
Astra Microwave Products Ltd
ASTRAMICRO316.00329.45310.60321.80306.802577376
Astral Poly Technik Ltd
ASTRAL2042.002053.752026.302034.802040.70285000
AstraZenca Pharma India Ltd
ASTRAZEN3310.603334.803303.653325.903304.853309
Astron Paper and Board Mill Ltd
ASTRON34.5534.5534.1034.3034.6016959
Atal Realtech Ltd
ATALREAL74.5078.9573.5077.0575.65518400
Atlanta Ltd
ATLANTA19.3019.3018.7019.1019.0012967
Atul Auto Ltd
ATULAUTO314.85317.40311.50313.15315.55123664
Atul Ltd
ATUL8800.008815.958650.058694.708818.2522991
AU Small Finance Bank
AUBANK650.00653.85647.00649.10651.151401494
Aurionpro Solutions Ltd
AURIONPRO349.80349.80342.10344.20346.9513190
Aurobindo Pharma Ltd
AUROPHARMA466.15467.55462.50465.80465.85892965
Aurum Proptech Ltd
AURUM134.00134.00128.10129.35130.6026017
Ausom Enterprise
AUSOMENT75.4075.4072.8072.9573.4013211
AUTOBEES
AUTOBEES131.99132.00130.48130.84131.45104433
Autoline Industries
AUTOIND86.0588.0086.0586.8586.7542444
Automative Stampings and Assemblies
ASAL398.90400.00396.00397.80394.9513695
Automotive Axles Ltd
AUTOAXLES1983.001983.001882.601935.401973.5011122
Avadh Sugar and Energy Ltd
AVADHSUGAR525.00554.40525.00548.00522.15329569
Avanti Feeds Ltd
AVANTIFEED401.00405.90396.05401.40401.10286150
Avenue Supermarts Ltd
DMART4018.004094.003995.004063.404028.15224614
Avro India Ltd
AVROIND121.00121.00106.00116.00117.7044095
AVT Natural Products Ltd
AVTNPL114.00114.05109.10110.65112.3595217
Axis Bank
AXISBANK897.50906.90895.70904.65899.205351099
Axis Mutual Fold - Gold ETF
AXISGOLD45.9346.0845.7045.8746.1865921
AXIS Nifty ETF
AXISNIFTY198.00198.58197.00198.35198.303238
Axis Technology ETF
AXISTECETF316.01316.40312.56314.83318.927430
AXISBNKETF
AXISBNKETF436.48437.42435.31436.56435.96293
AXISBPSETF
AXISBPSETF10.6410.6410.6210.6210.64393836
AXISCADES Engineering Technologies Ltd
AXISCADES281.00294.95281.00284.85289.7557362
AXISCETF
AXISCETF79.3179.3178.7878.8179.31201
AXISHCETF
AXISHCETF83.6683.6983.0083.1783.6618173
AXISILVER
AXISILVER66.8067.0065.5166.4367.414045
Axita Cotton Ltd
AXITA52.9552.9549.8550.8054.301081594
AYM Syntex Ltd
AYMSYNTEX76.4076.8575.5575.6576.258155
B L Kashyap & Sons Ltd
BLKASHYAP31.8032.3030.1032.3030.802185597
B. C. Power Controls Ltd
BCP5.455.455.055.105.25269571
B&B Triplewall Containers Limited
BBTCL228.10228.10213.70220.60224.6015920
Bafna Pharmaceuticals Ltd
BAFNAPH102.00102.0097.75101.80102.601152
Bag Films and Media Ltd
BAGFILMS5.155.305.105.205.05212193
Bajaj Auto Ltd
BAJAJ-AUTO3652.003699.803642.103694.803659.90251515
Bajaj Consumer Care Ltd
BAJAJCON181.00184.65177.35178.85175.504547805
Bajaj electricals Ltd
BAJAJELEC1120.801135.001108.351116.801114.95104306
Bajaj Finance
BAJFINANCE6674.406735.006632.006698.556660.45840980
Bajaj Finserv Ltd
BAJAJFINSV1630.001646.901628.001635.251634.201177485
Bajaj Health Care Ltd
BAJAJHCARE432.00434.85423.00424.95434.3065696
Bajaj Hindusthan Sugar Ltd
BAJAJHIND16.5017.4515.3016.8016.20104477915
Bajaj Holdings & Investment Ltd
BAJAJHLDNG6250.006251.606141.006185.156257.1599310
Bal Pharma
BALPHARMA89.0091.5088.2589.2089.8563926
Balaji Amines Ltd
BALAMINES2932.552939.902880.002889.002932.5577236
Balaji Telefilms Ltd
BALAJITELE48.0549.5047.8548.0548.5097537
Balaxi Ventures Ltd
BALAXI570.05598.80570.05585.20583.751175
Balkrishna Industries Ltd
BALKRISIND2060.102067.402032.252063.752064.30296224
Balkrishna Paper Mills Ltd
BALKRISHNA31.2032.1029.7030.1531.6063698
Ballarpur Industries Ltd
BALLARPUR1.151.151.101.151.10289290
Balmer Lawrie & Co Ltd
BALMLAWRIE123.00124.25122.20122.65122.90214961
Balrampur Chini Mills
BALRAMCHIN383.00385.80379.25380.85383.101272434
Banaras Beads
BANARBEADS83.0583.5082.5582.7583.554304
Banco Products (India) Ltd
BANCOINDIA212.00213.70206.85208.10211.2593803
Bandhan Bank Ltd
BANDHANBNK240.95245.45240.30244.45240.958889747
Bang Overseas
BANG45.6047.4045.6046.3546.3014738
Bank of Baroda
BANKBARODA172.85176.15172.35174.40171.9539901296
Bank of India
BANKINDIA87.5094.9087.3590.3086.3064566563
Bank of Maharashtra
MAHABANK27.6528.9527.5028.4527.6545299736
Banka BioLoo Ltd
BANKA82.5084.9581.1082.3082.4017988
Bannari Amman Spinning Mills
BASML54.6057.8053.6056.5554.70329889
Bannari Amman Sugars Ltd
BANARISUG3012.003085.953012.003020.403053.95492
Banswara Syntex
BANSWRAS126.00131.90124.05130.15123.35306348
Barak Vally Cements
BVCL23.3024.7023.3024.6523.8518100
Barbeque Nation Hospitality Ltd
BARBEQUE1056.001057.451037.001038.901050.7048834
BASF India Ltd
BASF2665.002735.952654.052728.702651.7530583
Bata India Ltd
BATAINDIA1730.001737.651712.001714.351735.05142980
Bayer CropScience Ltd
BAYERCROP4658.004840.004610.004781.154635.4090270
BBETF0432
BBETF04321033.981034.991030.061032.841032.0917004
BCL Industries Ltd
BCLIND398.00399.90358.55374.70388.15284491
Bearsell Ltd
BEARDSELL22.3522.3521.8021.9522.0027861
Bedmutha Industries
BEDMUTHA63.0563.7562.3563.0062.9510128
BEML Ltd
BEML1559.601584.901533.001547.501561.10368231
Berger Paints India Ltd
BERGEPAINT622.00623.70615.00618.50622.20356837
Best Agrolife Ltd
BESTAGRO1711.051744.801669.001674.951709.50129281
Beta Drugs Ltd
BETA730.00730.00710.00712.25729.501200
BEW Engineering Ltd
BEWLTD704.00704.00704.00704.00704.30500
BF Investment
BFINVEST300.00303.00287.00297.90296.9058262
BF Utilities Ltd
BFUTILITIE419.95432.45418.30429.15418.30787247
BGR Energy Systems Ltd
BGRENERGY69.1070.0068.7068.9569.5087072
Bhageria Industries Ltd
BHAGERIA175.30175.30171.35173.70174.4510758
Bhagiradha Chemical & Industries
BHAGCHEM1399.701399.701357.301369.501385.053004
Bhagyanagar India Ltd
BHAGYANGR47.7548.5047.0547.5547.5014867
Bhagyanagar Properties Ltd
BHAGYAPROP41.6041.8041.6041.6041.7013086
Bhandari Hosiery Exports Ltd
BHANDARI6.957.006.656.706.85875603
Bhansali Engineering Polymers Ltd
BEPL115.90116.45114.30114.75116.05133477
Bharat Bijlee Ltd
BBL2340.002490.002340.002477.852363.2534746
Bharat Dynamics Ltd
BDL959.70969.50956.10959.50962.00365839
Bharat Electronics Ltd
BEL107.25108.40105.50105.70107.4513880227
Bharat Forge Ltd
BHARATFORG840.75845.80834.25841.10847.451357304
Bharat Gears
BHARATGEAR138.50143.45137.85142.55137.80199452
Bharat Heavy Electricals Ltd
BHEL87.3588.8086.8588.0087.6530697492
Bharat Petroleum Corporation Ltd
BPCL339.90341.10328.10328.55338.405025573
Bharat Rasayan Ltd
BHARATRAS10135.0510223.8510101.0010170.6010135.05534
Bharat Road Network Ltd
BRNL38.4039.1538.1538.5038.9594243
Bharat Wire Ropes Ltd
BHARATWIRE113.50114.50112.50113.40113.1580799
Bharti Airtel Ltd
BHARTIARTL844.90845.00829.70833.35844.105567349
Bhartiya International
BIL212.50214.95208.05211.70210.953422
Bigbloc Constriuction Ltd
BIGBLOC161.00161.00153.00156.15157.2029897
BIKAJI
BIKAJI400.30406.25391.25395.60398.30560446
Biocon Ltd
BIOCON279.40280.40272.25273.70279.452383617
Biofil Chemicals & Pharmaceuticals Ltd
BIOFILCHEM56.3057.0055.3556.0056.2023951
Birla Cable Ltd
BIRLACABLE158.60165.80157.10157.95158.60352718
Birla Corporation Ltd
BIRLACORPN981.70983.60956.00961.50978.8065246
Birla Sunlife Gold ETF
BSLGOLDETF48.5548.5548.2148.3848.546077
Birla Sunlife Nifty ETF
BSLNIFTY21.4221.4220.8520.9721.0629988
Birla Tyres Ltd
BIRLATYRE4.354.404.154.404.201157433
Birlasoft Ltd
BSOFT326.00328.95320.65323.70329.452358626
BKM Industries Ltd
BKMINDST1.251.251.201.201.2012098
Black Box Ltd
BBOX143.00143.00137.00137.90142.1529218
BLB Ltd
BLBLIMITED19.1520.1519.1519.6520.059989
Bliss GVS Pharma Ltd
BLISSGVS74.2574.2573.0073.2573.5029874
BLS International Services Ltd
BLS371.00374.00363.55364.75369.901597463
Blue Dart Express Ltd
BLUEDART7589.007622.707455.657499.157572.0511422
Blue Star Ltd
BLUESTARCO1226.601242.001216.751237.401226.6061229
Bodal Chemicals Ltd
BODALCHEM83.2083.3581.6582.2083.40257784
Bodhi Tree Multimedia Ltd
BTML72.4573.3569.5569.5572.0518000
Bohra Industries Ltd
BOHRAIND142.95150.45142.95142.95150.454469
Bombay Burmah Trading Corporation Ltd
BBTC1029.001044.051005.101015.251036.1090196
Bombay Dyeing & Manufacturing Co. Ltd
BOMDYEING86.2586.4084.3584.8086.30948918
Bombay Super Hybrid Seeds Ltd
BSHSL138.70142.90136.00141.30136.1535651
Borosil Ltd
BOROLTD420.00421.40410.00411.55420.2573868
Borosil Renewables Ltd
BORORENEW545.90549.80538.00539.80546.80104853
Bosch Ltd
BOSCHLTD17185.0017329.0017123.8517286.2517198.7030608
BPL Ltd
BPL71.3572.0570.3071.2571.35103716
Brand Concepts Ltd
BCONCEPTS272.95273.90253.10255.80266.4033966
Brigade Enterprises Ltd
BRIGADE498.50500.60494.15499.45498.7568284
Bright Solar Ltd
BRIGHT5.555.555.455.555.5542000
Brightcom Group Ltd
BCG33.7034.6532.3032.6533.7031873150
Britannia Industries Ltd
BRITANNIA4398.904451.654382.054424.354403.35349352
Brooks Laboratories
BROOKS119.20124.95114.55122.95119.0076353
BSE Ltd
BSE568.00589.00567.00582.65570.101028589
BSL Ltd
BSL208.00208.00195.40201.05205.2511261
BSLSENETFG
BSLSENETFG61.8061.8059.8060.3560.58294
Burnpur Cement
BURNPUR5.005.104.955.055.0090703
Butterfly Gandhimathi Enterprises
BUTTERFLY1588.301593.901550.001556.251588.453319
C. E. Info Systems Ltd
MAPMYINDIA1200.001213.501188.001192.201203.5040751
Cadsys (India) Ltd
CADSYS32.5032.5032.5032.5034.002000
California Software
CALSOFT21.8021.9021.3021.4521.6521755
Cambridge Technology Enterprises
CTE62.3062.3560.0061.4561.5524003
Camlin Fine Sciences
CAMLINFINE155.00156.15151.00154.35154.80881890
Campus Activewear Ltd
CAMPUS458.70466.50455.00459.15461.30491671
Canara Bank
CANBK320.65326.70317.10318.65322.5013680336
Canfin Homes Ltd
CANFINHOME564.40567.70555.30558.60563.50757831
Cantabil Retail India
CANTABIL1156.301168.701134.301149.001144.858536
Capacite Infraprojects Ltd
CAPACITE143.90145.25143.00143.60144.5544123
Capital Trust Ltd
CAPTRUST89.2091.0089.1590.6589.254143
Caplin Point Laboratories Ltd
CAPLIPOINT765.00769.70755.50761.10765.6027221
Capri Global Capital
CGCL758.85772.90751.70767.30757.05189834
Carborundum Universal Ltd
CARBORUNIV852.30852.50841.60848.95849.8524760
CARE Ratings Ltd
CARERATING578.00589.00573.75580.25578.4574620
Career Point
CAREERP152.00163.00152.00161.50153.90263630
Cartrade Tech Ltd
CARTRADE513.00514.80500.05502.25514.3068611
Castrol (India) Ltd
CASTROLIND130.60130.75128.40128.60130.00376154
CCL Produts India Ltd
CCL505.20512.45505.00507.20509.15153527
Ceat Ltd
CEATLTD1889.951918.001870.001878.601895.70114302
Celebrity Fashions
CELEBRITY21.1521.1520.4020.6520.8586676
Central Bank of India Ltd
CENTRALBK25.6026.9525.6026.3525.8530730239
Central Depository Services (India) Ltd
CDSL1225.001235.801223.001227.051233.90254045
Centrum Capital Ltd
CENTRUM26.4527.5026.4526.9526.65359890
Centum Electronics
CENTUM559.45565.80558.25560.00564.8513672
Century Enka Ltd
CENTENKA435.80435.80430.15432.85435.2017045
Century Extrusions
CENTEXT11.0011.4010.6010.9510.95136525
Century Plyboards (India) Ltd
CENTURYPLY573.45584.05565.05569.20570.55104522
Century Textiles & Industries Ltd
CENTURYTEX807.90807.95794.10796.80806.1085079
Cera Sanitaryware
CERA5400.105447.955156.705287.905418.55120602
Cerebra Integrated Technologies
CEREBRAINT35.3536.3034.7034.9035.35342427
CESC Ltd
CESC75.9076.3075.4075.4575.901251012
CG Power & Industrial Solutions Ltd
CGPOWER281.00287.20279.15280.70281.051037096
Chalet Hotels Ltd
CHALET365.00367.85358.05359.75367.6079158
Chaman Lal Setia Exports Ltd
CLSEL123.00123.00120.05120.95120.8566690
Chambal Fertilizers & Chemicals Ltd
CHAMBLFERT310.70311.55306.50307.50309.451318283
Chembond Chemials Ltd
CHEMBOND270.00270.00261.00265.60269.2028529
Chemcon Speciality Chemicals Limited
CHEMCON304.95307.85302.70305.00303.5583785
Chemfab Alkalis Ltd
CHEMFAB317.90317.90305.95314.40314.0019400
Chemplast Sanmar Ltd
CHEMPLASTS435.10444.00431.25433.10440.6552564
Chennai Petroleum Corporation Ltd
CHENNPETRO217.30217.75212.60213.15218.20354176
CHEVIOT
CHEVIOT1213.001234.001197.551222.651213.101609
CHOICEIN
CHOICEIN273.15275.95267.05268.20270.4021490
Cholamandalam Financial Holdings Ltd
CHOLAHLDNG606.00607.95593.75599.90604.3544768
Cholamandalam Investment & Finance Co
CHOLAFIN737.00742.65731.10734.80737.701078054
Cigniti Technologies
CIGNITITEC555.20566.40551.00554.25556.75117827
Cineline India
CINELINE112.40116.40112.30113.85113.5524259
Cinevista Ltd
CINEVISTA12.7012.8512.2012.8512.2526762
Cipla Ltd
CIPLA1115.001117.801103.401109.601115.351180968
City Union Bank Ltd
CUB196.45197.60193.20194.60195.652473508
CL Educate Ltd
CLEDUCATE157.80169.20157.40165.05153.85286362
Clariant Chemicals (India) Ltd
CLNINDIA405.00405.00397.60397.95401.2021966
Clean Science & Technology Ltd
CLEAN1566.301593.001550.101565.651558.50170282
CLOUD
CLOUD774.60774.60700.90700.90737.75357000
CMI Ltd
CMICABLES20.1520.8020.1020.4020.1061383
CMM Infraprojects Limited
CMMIPL8.559.358.558.558.95225000
CMS Info Systems Ltd
CMSINFO333.70335.50331.05334.75333.95197102
Coal India Ltd
COALINDIA232.00232.50229.50231.65231.257394839
Coastal Corporation Ltd
COASTCORP267.35269.35261.00262.70266.4519735
Cochin Shipyard Ltd
COCHINSHIP664.00665.00640.00642.40661.101377962
Coffeeday Enterprises Ltd
COFFEEDAY54.2554.7552.6053.0554.301752222
Coforge Ltd
COFORGE4155.004169.904045.054079.904191.80252522
Colgate Palmolive (India) Ltd
COLPAL1597.451607.201581.551586.451598.25777171
Compuage Infocom
COMPINFO26.2026.5525.5025.7026.00410135
Compucom Software
COMPUSOFT22.3022.3021.8021.9021.9562202
Computer Age Management Services Ltd
CAMS2294.702294.702258.502269.202298.00250361
Confidence Petroleum Ltd
CONFIPET79.1081.8079.0080.1579.601306990
Consolidated Finvest & Holdings Ltd
CONSOFINVT137.75144.00135.00136.15135.052227
CONSUMBEES
CONSUMBEES87.7887.7885.1185.5185.529107
Container Corporation India Ltd
CONCOR776.05777.25760.05764.60776.05690001
Continental Seeds & Chemicals Ltd
CONTI12.2012.2012.2012.2011.656666
Control Print Ltd
CONTROLPR421.50421.50416.20417.95420.259778
Cool Caps Industries Ltd
COOLCAPS220.00220.00218.00218.00220.002250
Coral India Finance & Housing Ltd
CORALFINAC35.0036.0034.9035.2034.8524147
Cords Cable Industries
CORDSCABLE70.5071.7069.2569.6071.0535077
Coromandel International Ltd
COROMANDEL920.00927.45905.15915.30921.00502955
Cosmo First Ltd
COSMOFIRST824.00830.95818.50820.45827.2549050
Country Club Hospitality & Holidays Ltd
CCHHL8.358.758.258.458.4590637
Country Condos
COUNCODOS6.306.406.156.405.852273037
CPSE ETF
CPSEETF39.4939.4938.9339.2039.27587267
CRAFTSMAN
CRAFTSMAN3265.303299.003185.053271.753265.3071492
Creative Eye Ltd
CREATIVEYE5.005.005.005.004.851
Creative Preipherals & Distribution Ltd
CREATIVE530.00530.00511.60514.55520.6022142
CreditAccess Grameen Ltd
CREDITACC920.35932.80892.70900.60931.25181299
Crest Ventures
CREST188.00192.00182.35187.45185.1579120
CRISIL Ltd
CRISIL2859.852873.252821.002838.152859.8538989
Crompton Greaves Ltd
CROMPTON369.00370.45361.05362.15369.95676684
Crown Lifters Ltd
CROWN39.1039.5538.0539.0039.756586
CSB Bank Ltd
CSBBANK226.75227.20219.80223.10224.45276080
CSLFINANCE
CSLFINANCE254.90258.90248.70251.05254.4513075
Cubex Tubings
CUBEXTUB37.2538.8536.6037.4536.55177895
Cummins India Ltd
CUMMINSIND1446.401455.551440.301449.051445.00523685
Cupid Ltd
CUPID247.25249.95245.90247.85247.2543092
Cyber Media (India) Ltd
CYBERMEDIA20.2020.2019.0019.1019.7042634
Cyber Media Research & Serviced Ltd
CMRSL270.00270.00270.00270.00285.90800
Cybertech Sytems & Software
CYBERTECH137.95137.95134.05134.45137.6026596
Cyient Ltd
CYIENT858.00865.15845.00849.25855.25287484
D P Wires Ltd
DPWIRES445.00464.90405.20423.20424.90107024
D-Link (India) Ltd
DLINKINDIA270.00274.75257.90262.80271.25401395
D. P. Abhushan Ltd
DPABHUSHAN318.00331.00317.00326.50314.7514931
D.B. Corp Ltd
DBCORP124.15125.60119.60120.70124.05261916
D.B. Realty Ltd
DBREALTY102.90104.95101.00101.65102.90248002
Dabur India Ltd
DABUR585.90594.05582.15592.60587.101040850
Dalmia Bharat Ltd
DALBHARAT1875.501894.401852.001866.201885.50418159
Dalmia Bharat Sugar & Industries
DALMIASUG367.75383.75363.00374.55367.75329465
Damodar Industries
DAMODARIND52.9054.8051.5551.7552.3539971
Dangee Dums Ltd
DANGEE18.9519.3018.2018.3018.55700661
Data Pattrens (India) Ltd
DATAPATTNS1334.401340.001315.201318.651335.6549465
Datamatics Global Services Ltd
DATAMATICS311.10312.85306.05308.65311.1033984
DB(International) Stock Brokers
DBSTOCKBRO24.4024.8023.5523.8524.402225
DBOL
DBOL207.00212.20202.65205.80202.05298641
DC Infotech & Communication Ltd
DCI137.90137.90125.10129.95131.6512089
DCB Bank Ltd
DCBBANK132.00133.45130.00132.80129.951992292
DCM Financial Services Ltd
DCMFINSERV7.007.006.506.606.7029243
DCM Ltd
DCM92.1094.0590.2091.4593.5578363
DCM Nouvelle Ltd
DCMNVL168.95171.95166.55168.95168.8527502
DCM Shriram
DCMSHRIRAM876.00910.00872.50899.90883.6562588
DCM Shriram Ind. Ltd
DCMSRIND74.0075.3072.9073.7074.40167777
DCW Ltd
DCW55.0055.6554.0554.4554.902063828
DCX India Ltd
DCXINDIA259.00259.00253.50254.35257.90194532
De Nora India
DENORA720.00720.00702.00705.30719.352760
Debcock Industries Ltd
DIL15.2515.5014.5014.7515.05306067
Deccan Cements
DECCANCE539.70543.00528.00530.20534.3512726
Deep Energy Resources Ltd
DEEPENR136.55142.05135.00138.65137.2014794
Deep Industries Ltd
DEEPINDS256.05260.65253.20255.45255.3026041
Deepak Fertilisers & Petrochemicals Corp
DEEPAKFERT792.00803.05789.00790.50792.00355427
Deepak Nitrite
DEEPAKNTR2262.002263.402231.052238.952255.45261371
Delhi World Money Ltd
DELPHIFX415.30415.30410.05410.20412.151221
Delhivery Ltd
DELHIVERY352.00352.80343.80345.65354.301915251
Delta Corp Ltd
DELTACORP235.00237.00233.10235.55234.205163748
Delta Manufacturing Ltd
DELTAMAGNT78.5080.3575.1576.7076.7017219
DEN Network Ltd
DEN36.7036.8535.5035.6036.701097544
Destiny Logistics & Infra Ltd
DESTINY21.3521.3521.3521.3520.356000
Dev Information Technology Ltd
DEVIT125.80126.75123.05123.90125.1041998
Devyani International Ltd
DEVYANI191.70194.00190.15191.35191.451971434
DFM Foods Ltd
DFMFOODS408.40409.30400.00407.10410.35140747
Dhabriya Polywood Ltd
DHABRIYA142.90142.90136.00136.75139.07806
Dhampur Sugar Mills Ltd
DHAMPURSUG230.40235.00229.90230.80230.20340259
Dhanalakshmi Bank Ltd
DHANBANK19.5519.7018.2018.4019.407748012
Dhani Services Ltd
DHANI47.3047.3545.9046.1547.301927892
Dhanuka Agritech
DHANUKA704.90709.00693.05698.10701.4523242
Dharani Sugar & Chemicals
DHARSUGAR11.4011.4011.0511.4010.9029881
Dhruv Consultancy Services Ltd
DHRUV60.1061.3058.4558.5060.408201
Dhunseri Investments
DHUNINV759.35820.00743.30808.65757.1541377
Dhunseri Tea& Industries
DTIL226.05266.00226.05264.90221.70529898
Dhunseri Ventures Ltd
DVL266.80287.00264.05277.85264.15265063
DIC India
DICIND392.00394.90383.35389.05385.553792
Digicontent Ltd
DGCONTENT14.9515.1014.6014.9514.9519871
Digispace Technologies Ltd
DIGISPICE24.6525.4024.6524.9024.5597356
Diligent Media Corp. Ltd
DNAMEDIA3.753.903.703.803.75112855
Dilip Buildcon
DBL240.00240.75237.00237.80241.40166649
Dish TV India Ltd
DISHTV22.2522.3521.1021.7022.3510880180
Dishman Carbogen Amcis Ltd
DCAL99.80100.0098.0098.3599.80527583
Divis Laboratories Ltd
DIVISLAB3360.003368.853348.603355.903368.85254786
DIVOPPBEES
DIVOPPBEES49.9849.9848.8648.8949.2811343
Dixon Technologies (India) Ltd
DIXON4351.804367.004315.554328.604368.3052589
DJML
DJML190.00190.00180.05181.95186.904358
DLF Ltd
DLF416.25418.00412.20414.40417.252654909
DMCC Specialty Chemicals Ltd
DMCC300.10312.00298.00299.15298.9022352
Dodla Dairy Ltd
DODLA506.20518.00503.00516.50511.3027952
Dolat Algotech Ltd
DOLATALGO68.1568.6067.0067.6567.7585517
Dollar Industries Ltd
DOLLAR426.15442.00425.80431.30426.1583571
Donear Industries Ltd
DONEAR72.9580.3570.7579.4072.401339246
DPSC Ltd
DPSCLTD13.4515.4513.3514.5513.20801523
Dr Reddys Laboratories Ltd
DRREDDY4460.104474.454359.054374.204479.40348459
Dr. Lal Path Labs
LALPATHLAB2503.302503.302462.752486.102493.30246441
DRC Systems India Ltd
DRCSYSTEMS39.8039.8036.3039.7038.0098926
Dreamfolks Service Ltd
DREAMFOLKS377.85387.00376.20378.50373.55337057
Dredging Corporation India Ltd
DREDGECORP428.00431.95414.80416.80429.45148649
DRL
DRL6.806.806.806.807.1512000
DRS Dilip Roadlines Ltd
DRSDILIP74.2074.2074.2074.2074.5033600
DSP Liquid ETF
LIQUIDETF1000.011000.01999.991000.00999.9912952
DSPN50ETF
DSPN50ETF189.10189.10188.00188.30188.641294
DSPNEWETF
DSPNEWETF218.97218.97214.50214.85215.701918
DSPQ50ETF
DSPQ50ETF171.94171.94169.43169.53170.3819039
DSPSILVETF
DSPSILVETF65.4065.4064.5064.6265.661780
Ducon Infra Technologies Ltd
DUCON11.1011.3511.0511.3011.10237018
Dudigital Global Ltd
DUGLOBAL277.85278.40277.60278.40278.507500
Dwarikesh Sugar Industrial Ltd
DWARKESH99.80102.4099.80100.30100.001747714
DYCL
DYCL162.45175.00161.30169.55161.40106218
Dynacon Systems & Solutions
DSSL381.45381.45361.50368.45363.30123438
Dynamatic Technologies Ltd
DYNAMATECH2710.002735.502680.002690.402686.809326
Dynamic Products Ltd
DYNPRO386.25386.25375.20377.60386.2013492
Dynamic Services & Security Ltd
DYNAMIC19.9520.0019.6019.8519.4518000
E2E Networks Ltd
E2E188.15193.90182.40183.85191.953394
Eastern Silk Industries Ltd
EASTSILK4.054.054.054.053.9045792
Easy Trip Planners Ltd
EASEMYTRIP60.9560.9555.5055.9061.2033101533
EBBETF0423
EBBETF04231202.091203.501202.091203.281202.452100
EBBETF0425
EBBETF04251095.501095.931093.611094.771095.521614
EBBETF0430
EBBETF04301237.001237.971231.531235.821235.6850704
EBBETF0431
EBBETF04311104.691105.001102.001102.631104.588077
eClerx Services Ltd
ECLERX1440.001446.901414.001417.951439.4537047
Edelweiss Financial Services Ltd
EDELWEISS70.4570.6568.3569.4069.651728817
Educomp Solutions Ltd
EDUCOMP2.302.402.252.402.3032607
Eicher Motors Ltd
EICHERMOT3335.003338.003278.203299.703344.40944559
EID Parry India Ltd
EIDPARRY600.45602.15595.50598.75600.50123269
EIH Associated Hotels
EIHAHOTELS460.00465.95455.00456.10459.1512526
EIH Ltd
EIHOTEL177.80180.65176.65179.85177.30325410
Eimco Elecon (India)
EIMCOELECO452.65452.75435.20438.30452.659574
ELDEHSG
ELDEHSG628.05630.00610.15624.70625.451441
Elecon Engineering Company Ltd
ELECON449.10450.00440.00441.35450.4098437
Electronics Mart India Ltd
EMIL84.7085.3084.0084.1584.90539607
Electrosteel Castings Ltd
ELECTCAST40.0540.3039.6539.8040.15840669
Electrotherm (India)
ELECTHERM73.7074.3572.0572.5573.4015652
Elgi equipments Ltd
ELGIEQUIP492.80519.20486.50516.30491.451449991
Elgi Rubber Company
ELGIRUBCO36.8537.2536.1536.4536.8016655
Emami Ltd
EMAMILTD461.40461.40444.00446.00459.151008531
Emami Paper Mills
EMAMIPAP154.00154.40152.35153.00154.0011784
Emami Realty Ltd
EMAMIREAL77.0078.4075.1075.8076.5028901
Emkay Global Financial Services
EMKAY79.0081.0078.2579.8079.6041343
Emkay Taps & Cutting Tools Ltd
EMKAYTOOLS311.00311.00311.00311.00320.75600
Emmbi Industries
EMMBI96.5096.5094.5095.6096.157800
eMudhra Ltd
EMUDHRA308.80310.80305.65308.95307.8566270
Endurance Technologies
ENDURANCE1506.001512.001465.001473.851501.8526830
Energy Development Company Ltd
ENERGYDEV19.8020.1519.3020.1519.20278024
Engineers India Ltd
ENGINERSIN80.5080.6578.1578.7080.653235631
Entertainment Network India Ltd
ENIL158.95159.75155.50157.10157.9028527
EPL Ltd
EPL165.35167.85161.65162.65162.90546958
Equippp Social Impact Technologies Limited
EQUIPPP37.4038.7037.3537.6037.355329
Equitas Holdings Ltd
EQUITAS120.20125.45119.95124.15119.901786921
Equitas Small Finance Bank Ltd
EQUITASBNK55.0060.9555.0059.1055.9510221118
Eris Lifesciences Ltd
ERIS658.25665.60657.05659.10659.50142166
Eros International Media Ltd
EROSMEDIA29.1031.2529.1029.9029.80583453
ESAB India Ltd
ESABINDIA4217.204217.204170.004197.654196.5510021
Escorts Ltd
ESCORTS2315.002337.102291.152298.002322.50284439
Essar Shipping
ESSARSHPNG10.2010.209.809.909.95346685
ESSEN-RE1
ESSEN-RE12.002.001.351.352.201103265
Ester Industries
ESTER142.00144.70141.25142.45142.1585694
ETHOSLTD
ETHOSLTD971.951007.40965.20991.00971.9577763
Euro India Fresh Food Ltd
EIFFL154.30162.00154.30161.60156.5510339
Eurotex Industries & Exports
EUROTEXIND10.9511.3010.6011.3010.958678
Eveready Industries
EVEREADY347.00364.80347.00360.55347.80297030
Everest Industries Ltd
EVERESTIND812.00830.00810.70825.45811.8561315
Everest Kanto Cylinder Ltd
EKC99.00100.4598.0098.7599.85639713
Excel Industries
EXCELINDUS1218.201230.001213.001217.551218.2011867
Excel Realty & Infra Ltd
EXCEL0.650.650.600.650.6031159476
Exide Industries Ltd
EXIDEIND190.55192.20190.55191.65191.602496415
Expleo Solutions Ltd
EXPLEOSOL1290.001290.001255.951280.551287.459305
EXXARO
EXXARO119.95119.95118.75119.00119.9050575
Fairchem Organics Ltd
FAIRCHEMOR1528.001581.801518.051567.251556.5024341
FAZE3Q
FAZE3Q300.95308.90247.80287.25302.2029227
FCS Software Solutions Ltd
FCSSOFT3.003.152.903.152.9510313286
FDC Ltd
FDC284.40288.90283.80285.95285.4056964
Federal Bank Ltd
FEDERALBNK137.85139.20134.40134.80137.3018534496
Federal-Mogul Goetze (India) Ltd
FMGOETZE305.00310.40305.00308.65307.2040368
Felix Industries Ltd
FELIX76.2076.2076.2076.2072.6012000
Fertilizers & Chemicals Travancore Ltd
FACT146.50150.35141.55147.45146.551132914
Fiberweb India Ltd
FIBERWEB36.3536.9036.3036.5536.6518051
Fidel Softech Ltd
FIDEL65.6565.6565.6565.6564.503000
Fiem Industries Ltd
FIEMIND1930.001935.901832.551893.151928.2598585
Filatex India
FILATEX98.0098.9096.7097.6098.00322524
Fine Organic Industries Ltd
FINEORG6199.506199.506086.006111.356174.7517834
Fineotex Chemical
FCL319.45321.40316.10317.35319.05200096
Fino Payments Bank Ltd
FINOPB242.00242.50232.60233.70240.40151889
Finolex Cables Ltd
FINCABLES562.05569.15558.40562.35560.40233668
Finolex Industries Ltd
FINPIPE175.45177.30170.30172.00174.351252014
Firstsource Solutions Ltd
FSL112.95113.50110.95112.15113.501557942
Five Star Business Finance Ltd
FIVESTAR517.15624.60515.20624.60520.502132436
Fleituff Ventures International Ltd
FLEXITUFF28.4528.9027.3528.3527.7022431
Foce India Ltd
FOCE598.00598.00598.00598.00580.00600
Focus Lighting & Fixtures Ltd
FOCUS317.55320.90312.05313.85317.5528379
Foods & Inns Ltd
FOODSIN135.05135.05131.00131.25136.15109972
Force Motors Ltd
FORCEMOT1554.501580.001542.251550.601546.4066145
Fortis Healthcare Ltd
FORTIS289.00293.80285.60291.35287.801509391
Foseco India Ltd
FOSECOIND2024.002044.001965.002003.951991.002595
Fourth Dimension Sol Ltd
4THDIM92.0092.8089.4092.8091.2019735
FROG
FROG248.55249.00244.00245.95239.0042000
FSN E-Commerce Ventures Ltd
NYKAA175.90176.50173.30173.80175.803716394
Fusion Micro Finance Ltd
FUSION380.15387.70375.00380.30381.95430531
Future Consumer Ltd
FCONSUMER1.601.601.551.551.554637450
Future Enterprises Ltd
FEL1.601.601.551.601.55693567
Future Enterprises Ltd - DVR
FELDVR8.158.307.908.008.1540421
Future Lifestyle Fashions Ltd
FLFL5.255.255.055.255.00208828
Future Market Networks
FMNL5.605.755.355.455.60119461
Future Supply Chain Solutions Ltd
FSC25.5526.4025.5025.7526.0010594
G R Infraprojects Ltd
GRINFRA1226.801235.001201.001212.351226.8011460
Gabriel India Ltd
GABRIEL186.70189.30182.70184.40187.10452561
Gail (India) Ltd
GAIL93.5093.5092.2093.0093.159031442
Galaxy Surfactants Ltd
GALAXYSURF2754.002815.402754.002796.252768.6012172
Gallantt Metal
GALLANTT65.8065.8063.5063.9564.9522228
Gandhi Special Tubes
GANDHITUBE611.50626.40609.90618.35609.8516454
Ganesh Benzoplast Ltd
GANESHBE153.35154.25148.95152.05151.55162699
Ganesh Housing Corporation
GANESHHOUC346.60346.60342.00343.05344.805100
Ganesha Ecosphere
GANECOS926.90932.85908.00912.50926.9053029
Ganga Forging Ltd
GANGAFORGE4.854.954.704.754.90497301
Ganges Securities Ltd
GANGESSECU117.15118.00115.25115.90117.255972
Garden Reach Shipbuilders & Engineers Ltd
GRSE513.00522.95509.35518.30515.35873305
Garware Technical Fibres Ltd
GARFIBRES3432.553458.003389.953397.653415.454514
GATEWAY
GATEWAY68.8069.0568.0068.3068.20556543
Gati Ltd
GATI161.10163.60160.50161.10162.00218642
Gayatri Highways Ltd
GAYAHWS0.900.900.850.900.90323063
Gayatri Projects
GAYAPROJ9.009.058.858.858.95628750
GE Power India Ltd
GEPIL160.00161.25153.50154.35160.85117350
GE T&D India Ltd
GET&D126.80127.90123.00127.35125.9077906
Geecee Ventures
GEECEE173.00174.90163.35164.85170.5023474
Geekay Wires Ltd
GEEKAYWIRE83.8584.8580.9081.6581.6025145
General Insurance Corp of India Ltd
GICRE150.00150.80146.55147.80149.55408684
Generic Engineering Construction & Project Ltd
GENCON31.7034.4031.6532.3032.1080956
Genesys International Corp Ltd
GENESYS494.80511.75479.40500.30487.4032787
Genus Paper & Boards Ltd
GENUSPAPER16.9017.1016.7516.8516.80117579
Genus Power Infrastructure Ltd
GENUSPOWER96.7596.8094.0095.9096.00356864
Geojit Financial Services Ltd
GEOJITFSL47.9048.3547.7548.2048.05355967
GFL Ltd
GFLLIMITED66.6567.2566.0066.7066.2552976
GHCL Ltd
GHCL573.00574.30560.00564.20573.50246709
GIC Housing Finance Ltd
GICHSGFIN172.00178.00171.80175.55173.00427387
Gillanders Arbuthnot & Co.
GILLANDERS76.7577.5076.5076.9076.557082
Gillette India Ltd
GILLETTE5121.005179.955081.005157.355141.202584
GILT5YBEES
GILT5YBEES50.4050.4450.3350.4050.42116037
Ginni Filaments Ltd
GINNIFILA34.8035.0534.3034.3534.5529946
Giriraj Civil Developers Ltd
GIRIRAJ268.85268.85268.85268.85283.001200
GKW Ltd
GKWLIMITED597.85605.00594.95595.00599.60709
Gland Pharma Ltd
GLAND1741.001749.901730.201734.351748.5585201
Glaxismithkline Pharmaceuticals Ltd
GLAXO1343.051343.801326.001328.151341.8524457
Glenmark Pharmaceuticals Ltd
GLENMARK435.75437.00424.00425.15435.80830364
Global Education Ltd
GLOBAL221.65224.45219.00221.00221.7528887
Global Health Ltd
MEDANTA455.00462.40454.75456.65456.45303908
Global Vectra Helicorp
GLOBALVECT53.4554.9052.2553.8552.9014920
Globe International Carriers Ltd
GICL42.8542.8542.8542.8540.853000
Globe Textiles (India) Ltd
GLOBE5.355.405.005.105.302457911
Globus Spirits
GLOBUSSPR881.00888.70873.20883.20887.5097273
GLS
GLS434.00436.10432.00433.45436.5028193
GM Breweries
GMBREW617.95623.00610.05611.90617.1016935
GMM Pfaudler Ltd
GMMPFAUDLR1913.001948.801896.001902.501906.5573465
GMR Infrastructures Ltd
GMRINFRA43.6044.1543.1543.3543.4016304243
GMR Power & Urban Infra Ltd
GMRP&UI23.5523.9523.3523.7023.35912318
GNA Axles
GNA648.30657.00642.65654.50653.1021847
Go Fashion India Ltd
GOCOLORS1144.001156.401136.601155.001136.6084002
Goa Carbon
GOACARBON608.00615.10591.05594.60607.4545095
GOCL Corp Ltd
GOCLCORP349.70355.00343.00350.05348.7029915
Godawari Power & Ispat
GPIL333.60338.00329.05331.60334.10349638
Godfrey Phillips India Ltd
GODFRYPHLP1773.701785.001754.351771.951772.6050826
Godha Cabcon & Insulation Limited
GODHA2.902.952.852.902.85775205
Godrej Agrovet Ltd
GODREJAGRO485.00487.40480.20485.10485.7043232
Godrej Consumer Products Ltd
GODREJCP880.00888.90875.80885.75882.50505197
Godrej Industries Ltd
GODREJIND465.00466.00458.50464.60464.65125867
Godrej Properties Ltd
GODREJPROP1360.401362.301333.851343.751355.40289129
Goenka Diamond & Jewels
GOENKA1.751.751.651.701.70109573
Gokaldas Exports Ltd
GOKEX382.00387.20375.70378.05387.70306502
Gokul Agro Resources Ltd
GOKULAGRO120.40120.50118.45118.70119.2070738
Gokul Refoils & Solvent Ltd
GOKUL34.4536.9034.0535.2534.50190985
Golden Tobacco
GOLDENTOBC73.4573.4570.3071.8572.002275
Goldiam International
GOLDIAM144.65144.95139.05139.45144.00158421
Goldman Sachs Gold Exchange Traded Schema
GOLDBEES45.9745.9745.5245.8246.092339290
Goldstar Power Limited
GOLDSTAR82.0087.9581.7587.9586.0024000
Goldstone Technology
GOLDTECH49.8550.7047.5548.6549.8538661
Goodluck India Ltd
GOODLUCK492.15498.15473.05489.50493.85320025
GOODYEAR
GOODYEAR1145.001156.701127.451150.851145.2530628
GOYALALUM
GOYALALUM157.40158.45155.00155.30154.5529245
GP Petroleums Ltd
GULFPETRO45.2545.2544.5044.6544.7567613
GPT Infraprojects
GPTINFRA58.9058.9054.0556.1057.80184353
Granules India
GRANULES342.55343.85335.25336.55341.15512421
Graphite India Ltd
GRAPHITE403.90404.90396.60400.00403.60383241
Grasim Industries Ltd
GRASIM1814.001830.001800.001826.051816.15628566
Grauer & Weil (India) Ltd
GRAUWEIL103.60104.90102.25102.80102.95391936
Gravita India
GRAVITA375.50400.90374.00384.55377.151334890
Great Eastern Shipping Co. Ltd
GESHIP684.15690.60680.00682.05691.05139509
Greaves Cotton Ltd
GREAVESCOT146.00147.95144.05144.55146.051811260
Greenlam Industries
GREENLAM335.00335.00325.55327.40329.808491
Greenpanel Industries Ltd
GREENPANEL384.80386.80372.00374.50385.40274942
Greenply Industries
GREENPLY161.00161.20160.25161.00160.1559903
Grindwell Norton
GRINDWELL1923.001952.201910.051929.451927.3529251
GRMOVER
GRMOVER363.55363.55355.20357.90358.1555079
GRP Ltd
GRPLTD1956.001996.401910.451939.951982.75780
GRWRHITECH
GRWRHITECH724.15724.15701.00706.40713.457638
GSS Infotech
GSS312.10312.10301.00306.85308.8522404
GSTL
GSTL87.1587.1582.2082.2083.008000
GTL Infrastructure Ltd
GTLINFRA1.351.401.301.351.4032114453
GTL Ltd
GTL8.708.808.058.308.301957849
GTPL Hathway Ltd
GTPL140.90142.00140.00140.25140.1530020
Gufic Biosciences Ltd
GUFICBIO215.50219.70214.10218.30215.3095758
Gujarat Alkali & Chemicals Ltd
GUJALKALI795.20807.00792.70798.70800.40121260
Gujarat Ambuja Exports Ltd
GAEL237.50240.00232.10233.65237.10171803
Gujarat Apollo Industries
GUJAPOLLO200.90201.00196.10199.90200.302644
Gujarat Fluorochemicals Ltd
FLUOROCHEM3250.003287.503213.853253.903249.05363140
Gujarat Gas Ltd
GUJGASLTD509.95514.00505.00509.70508.501091889
Gujarat Industries Power Co. Ltd
GIPCL90.4091.8589.0089.3589.35284856
Gujarat Lease Financing
GLFL2.752.952.752.952.853368
Gujarat Mineral Development Corp. Ltd
GMDCLTD160.00160.20156.25157.00160.30664510
Gujarat Narmada Valley Fertilizers & Chemicals Ltd
GNFC599.00602.80594.00596.60599.15586102
Gujarat Pipavav Port Ltd
GPPL91.0591.4090.0590.1591.45435996
Gujarat Raffia Industries Ltd
GUJRAFFIA31.5031.5030.2030.2530.003841
Gujarat Sidhee Cement
GSCLCEMENT39.1541.7538.7040.6039.00370177
Gujarat State Fertilisers & Chemicals Ltd
GSFC133.00134.70131.30132.25133.502410934
Gujarat State Petronet Ltd
GSPL260.00276.00259.00266.95261.004363866
Gulf Oil Lubricants India Ltd
GULFOILLUB463.00463.00455.05460.05463.9043432
Gulshan Polyols
GULPOLY264.15266.20250.65252.45261.5561856
GVK Power & Infrastructure Ltd
GVKPIL3.203.303.153.303.152083852
Gyscoal Alloys
GAL2.752.852.652.802.751580565
Happiest Mind Technologies Ltd
HAPPSTMNDS975.50977.90968.00969.25980.50120516
HARDWYN
HARDWYN330.00330.00316.00325.60320.903963
Hariom Pipe Ind Ltd
HARIOMPIPE341.50342.50334.25337.25341.50108188
Harrison Malayalams Ltd
HARRMALAYA147.05150.70146.80147.35147.4082358
HARSHA
HARSHA407.00410.45404.00404.85408.00100577
Hathway Cable & Datacom Ltd
HATHWAY17.7017.7017.1017.1517.602123472
Hatsun Agro Products Ltd
HATSUN963.90975.00956.45970.60963.9061787
Havells India Ltd
HAVELLS1231.401245.751218.001222.451234.35543852
HB Stock Holdings Ltd
HBSL57.5557.8556.2556.7557.557497
HBANKETF
HBANKETF439.97439.97434.83435.48436.101819
HBL Power Systems Ltd
HBLPOWER110.85112.50109.40109.75110.852169546
HCL Infosystems Ltd
HCL-INSYS17.0017.3516.5516.8016.95808324
HCL Technologies Ltd
HCLTECH1121.601125.001107.001120.951130.852807894
HDFC Asset Management Co. Ltd
HDFCAMC2174.802196.802165.052192.002186.8086367
HDFC BANK
HDFCBANK1601.001613.701600.001611.151612.956176546
HDFC Gold Exchange Traded Fund
HDFCMFGETF47.2847.3047.0047.1947.44141876
HDFC Life Insurance Co. Ltd
HDFCLIFE588.00595.40585.10586.80588.902751347
HDFC Nifty ETF
HDFCNIFETF202.29202.29200.64201.90202.5745121
HDFC Sensex ETF
HDFCSENETF688.89688.89678.20680.14684.302155
HDFCGROWTH
HDFCGROWTH87.8590.5087.8588.5687.851354
HDFCLOWVOL
HDFCLOWVOL135.00138.36135.00138.33135.0024
HDFCMOMENT
HDFCMOMENT200.50203.10200.30203.01201.65615
HDFCNEXT50
HDFCNEXT50439.31440.79434.00438.17440.47145
HDFCNIF100
HDFCNIF100188.80189.00188.31188.52188.8294
HDFCNIFIT
HDFCNIFIT306.31306.99301.24302.68306.96595
HDFCPVTBAN
HDFCPVTBAN218.99218.99218.05218.05218.27582
HDFCQUAL
HDFCQUAL39.9439.9939.5039.5139.703161
HDFCSILVER
HDFCSILVER65.1465.1462.5564.1365.1334541
HDFCVALUE
HDFCVALUE93.9995.5093.5195.0593.544011
HEADSUP
HEADSUP13.2013.2012.9513.0513.0523498
Healthcare Global Ent. Ltd
HCG304.00307.50300.70305.05305.8597785
HEALTHY
HEALTHY8.458.458.298.348.3727172
HEC Infra Projects Ltd
HECPROJECT30.3532.4530.3531.3531.801794
HEG Ltd
HEG1079.651085.401062.051065.301079.65139813
Heidelberg Cement India Ltd
HEIDELBERG205.40211.00204.70207.30204.60407266
Hemisphere Properties India Ltd
HEMIPROP113.95116.00113.35114.35113.253267664
Heranba Industries Ltd
HERANBA540.00540.00529.60530.65537.4020020
Hercules Hoists Ltd
HERCULES191.40196.75191.35193.80192.5547276
Heritage Foods Ltd
HERITGFOOD341.80342.30335.55336.20341.7047087
Hero Motocorp Ltd
HEROMOTOCO2822.002825.002778.052798.802827.65339117
Hester Biosciences
HESTERBIO1882.601889.951859.001864.401882.452406
Hexa Tradex
HEXATRADEX160.55164.05160.50161.50161.251209
HFCL Ltd
HFCL83.4085.2582.5083.6083.4518299086
HG Infra Engineering Ltd
HGINFRA589.90603.00587.65595.90586.9549331
Hi-Tech Gears Ltd
HITECHGEAR287.75291.25275.00281.20287.7512948
Hi-Tech Pipes Ltd
HITECH866.25889.95856.10861.70866.25188761
Hikal Ltd
HIKAL347.90355.00342.00351.30348.50188838
HIL Ltd
HIL2760.002760.002666.652676.752763.2010565
Hilton Metal Forging Ltd
HILTON62.0566.1561.6566.1563.00376083
Himadri Speciality Chemical Ltd
HSCL104.70107.30103.55104.15104.254492168
Himatsingka Seide Ltd
HIMATSEIDE96.0096.3594.6094.8595.80199184
Hind Rectifiers
HIRECT234.05240.60231.80234.05234.256824
Hindalco Industries Ltd
HINDALCO477.50477.50467.20470.00481.207409338
Hindcon Chemicals Ltd
HINDCON95.7599.1091.0099.0594.4062450
Hinduja Global Solutions
HGS1424.951429.551364.401377.801418.3081068
Hindustan Aeronautics Ltd
HAL2760.052811.802753.152758.502783.30725697
Hindustan Composites
HINDCOMPOS305.00305.00299.05303.05300.902605
Hindustan Constructio Co. Ltd
HCC19.2019.5018.6018.8019.2037410261
Hindustan Copper Ltd
HINDCOPPER121.40121.40118.50119.90121.452157842
Hindustan Foods Ltd
HNDFDS708.10721.30680.00715.80715.0030795
Hindustan Media Ventures
HMVL59.7061.8059.3559.9559.2068117
Hindustan Motors Ltd
HINDMOTORS20.4020.4019.8019.9520.40431151
Hindustan Oil Exploration Co Ltd
HINDOILEXP142.90144.25142.50142.95143.6594884
Hindustan Petroleum Corp. Ltd
HINDPETRO231.00231.70223.30224.05230.104157323
Hindustan Unilever Ltd
HINDUNILVR2606.802659.952603.852654.552619.851484562
Hindustan Zinc Ltd
HINDZINC314.50318.90313.15315.05314.05830567
Hindusthan National Glass & Ind
HINDNATGLS9.709.809.709.809.3559701
HINDWAREAP
HINDWAREAP392.80404.00386.05395.05392.30348792
Hisar Metal Industries Ltd
HISARMETAL134.30138.00132.05136.20135.8520699
Hitech Corp. Ltd
HITECHCORP244.40244.40238.55241.20242.351560
HLE Glascoat Ltd
HLEGLAS690.00697.25675.10679.90692.9025146
HLV Ltd
HLVLTD14.0014.4013.9014.0013.951042698
HMT Ltd
HMT36.5037.5535.0537.1035.8025638
Home First Finance Co. India Ltd
HOMEFIRST736.20749.95736.20746.55747.4047474
Honda Siel Power Products Ltd
HONDAPOWER2749.002750.002695.552745.452703.0545189
Honeywell Automation India Ltd
HONAUT42105.0042428.2041068.1041234.7042328.053985
Housing & Urban Development Corp. Ltd
HUDCO52.9553.6051.4051.7552.907599239
Housing Development Finance Corp Ltd
HDFC2650.502692.552650.502684.102675.802586817
Housing Developmeny & Infrastructure Ltd
HDIL5.205.205.005.105.10260715
HOV Services
HOVS55.8055.9054.2054.5555.309909
HP Adhesives Ltd
HPAL407.00422.75390.05418.00406.55370493
HPIL Ltd
HPIL115.95115.95109.00110.50111.101706
HPL Electric & Power
HPL110.05111.95109.00110.15109.25711135
HT Media Ltd
HTMEDIA22.8522.9522.2022.6522.30641280
Hubtown
HUBTOWN56.9559.2555.5059.2556.45181197
Huhtamaki India Ltd
HUHTAMAKI198.45201.00197.00198.30197.9083012
HYBRIDFIN
HYBRIDFIN12.0012.6012.0012.601.05451
IBMNIFTY Ltd
IBMFNIFTY193.00197.59192.51194.92193.67253
ICDS Ltd
ICDSLTD33.5033.5032.0533.0033.102248
ICE Make Refrigeration Ltd
ICEMAKE266.25284.40263.00282.80273.3025283
ICICI Bank
ICICIBANK925.00929.75920.20922.65933.6018220912
ICICI Lombard General Insurance Co.
ICICIGI1217.501239.001211.651220.151223.40823892
ICICI Prudential Bank ETF
ICICIBANKN43.2443.4943.2243.3343.34248946
ICICI Prudential Bharat 22
ICICIB2262.8062.8057.3257.4657.58138871
ICICI Prudential Gold ETF
ICICIGOLD46.9347.0846.6547.0147.26514215
ICICI Prudential IT ETF
ICICITECH32.5932.5931.6031.7432.13347357
ICICI Prudential Life Insurance Co.
ICICIPRULI475.80479.90467.10468.00475.301666287
ICICI Prudential Liquid ETF
ICICILIQ1000.671000.67998.89999.99999.99152769
ICICI Prudential Midcap Select ETF
ICICIMCAP106.79106.79104.51104.99105.8810879
ICICI Prudential Nifty 100 ETF
ICICINF100207.49207.49204.22205.68206.005462
ICICI Prudential Nifty ETF
ICICINIFTY208.50208.50191.11203.06203.28223353
ICICI Prudential Nifty Low Vol 30 ETF
ICICILOVOL149.99149.99145.25147.27147.8261397
ICICI Prudential Nifty Next 50 ETF
ICICINXT5045.5045.5044.7145.1845.2997034
ICICI Prudential NV20 ETF
ICICINV20101.25103.69101.25102.50102.8321136
ICICI Prudential Sensex ETF
ICICISENSX692.00693.90684.62689.57691.661397
ICICI Securities Ltd
ISEC529.00538.00528.95532.05530.55128886
ICICI500 Ltd
ICICI50028.1928.1926.5126.6426.6253036
ICICI5GSEC
ICICI5GSEC51.0051.1050.0051.0450.512278
ICICIALPLV
ICICIALPLV182.74182.74179.33179.93180.073692
ICICIAUTO
ICICIAUTO131.01131.41130.61131.03131.524493
ICICIBANKP Ltd
ICICIBANKP218.26220.00217.04217.78218.862548
ICICICONSU
ICICICONSU78.9779.1178.8879.1179.05202
ICICIFIN
ICICIFIN17.3917.3917.0017.2217.2713671
ICICIFMCG
ICICIFMCG463.03463.03460.06461.94462.072043
ICICIINFRA
ICICIINFRA55.6155.6155.2155.3255.711095
ICICIM150 Ltd
ICICIM150124.02125.33124.02124.88125.348481
ICICIMOM30
ICICIMOM3020.5420.5520.3620.5420.5423872
ICICIPHARM
ICICIPHARM84.1184.1383.1083.3783.866196
ICICISILVE
ICICISILVE67.0167.0166.0466.3867.25157349
ICRA Ltd
ICRA4440.004485.654371.054448.454418.354441
IDBI Gold Exchange Traded Fund
IDBIGOLD4931.204995.004900.004900.154931.20748
IDFC FIRST BANK
IDFCFIRSTB60.4061.1060.0560.3560.4037465596
IDFC Ltd
IDFC84.9585.2583.7084.1585.154957002
IDFC Nifty ETF
IDFNIFTYET207.70207.70197.03198.59197.711188
IFB Agro Industries
IFBAGRO567.10575.15564.00571.20567.156628
IFB Industries Ltd
IFBIND932.35933.25907.00909.85927.7046309
IFCI Ltd
IFCI14.2514.6513.9014.0514.3019235223
IFGL Refractories Ltd
IFGLEXPOR274.25277.00266.05270.80272.157216
IG Petrochemicals
IGPL545.00552.55537.00544.90543.5057560
Igarashi Motors
IGARASHI459.75462.00447.00449.60454.2015055
IIFL Finance Ltd
IIFL475.20484.00462.65468.85473.30493845
IIFL Seurities Ltd
IIFLSEC69.2069.2068.3568.5069.00179728
IIFL Wealth Management Ltd
IIFLWAM1788.001800.001762.901771.801798.70506850
IL&FS Engineering & Construction Company
IL&FSENGG14.4514.8014.4514.8014.1043526
IL&FS Investment Managers Ltd
IVC7.657.707.557.557.55268445
IL&FS Transportation Networks Ltd
IL&FSTRANS4.604.604.354.454.5039094
ImagicaaWorld Entertainment Ltd
IMAGICAA33.2534.5032.9034.5032.90458225
Imp Powers
INDLMETER7.357.357.257.307.201905
Incredible Industries Ltd
INCREDIBLE22.5022.8522.2522.4522.505704
Ind-Swift
INDSWFTLTD9.609.609.009.359.4024234
Ind-Swift Laboratories Ltd
INDSWFTLAB64.2564.3063.6063.8564.2543241
India Cements Ltd
INDIACEM247.00253.05246.40249.40248.103295415
India Glycols Ltd
INDIAGLYCO773.00778.35753.00755.75772.5541337
India Motor Parts & Accessories
IMPAL746.95747.00740.80743.15748.90446
India Nippon Electricals
INDNIPPON428.70431.00424.85429.85428.703844
India Tourism Development Coprp. Ltd
ITDC375.00375.80366.10367.45373.0543184
Indiabulls Housing Finance
IBULHSGFIN146.60148.80145.80147.55146.608423382
Indiabulls Real Estate Ltd
IBREALEST87.4090.4087.1088.9087.6012944981
Indiamart Intermesh Ltd
INDIAMART4463.004488.004441.054458.104479.7029697
Indian Bank
INDIANB285.35294.50284.20292.85284.503053049
Indian Card Clothing
INDIANCARD210.00214.20207.10209.80210.805144
Indian Energy Exchange Ltd
IEX150.85150.85147.85148.35151.004435986
Indian Hotels Co. Ltd
INDHOTEL323.60328.85321.55327.95324.253795855
Indian Hume Pipe Company
INDIANHUME168.00168.00162.15162.85166.8529886
Indian Metals & Ferro Alloys Ltd
IMFA266.50273.75261.45262.40269.1599506
Indian Oil Corporation Ltd
IOC77.0077.4075.6575.8077.0510369691
Indian Overseas Bank
IOB22.3023.2022.2523.0022.3527932549
Indian Railway Catering & Tourism Corp Ltd
IRCTC728.90742.50714.10716.45729.103646370
Indian Railway Finance Corp Ltd
IRFC33.2533.6532.0533.0033.65107014786
Indian Terrain Fashions
INDTERRAIN87.0088.3582.2583.9085.951122800
Indigo Paints
INDIGOPNTS1349.001349.001325.201332.351335.1558029
Indo Amines Ltd
INDOAMIN104.00105.25102.00102.50104.2084455
Indo Borax & Chemicals Ltd
INDOBORAX152.05156.85148.60149.60151.6087527
Indo Count Industries
ICIL140.00140.75137.70139.00140.25111374
Indo Rama Synthetics Ltd
INDORAMA56.2556.5055.0056.0056.1095205
Indo Tech Transformers Ltd
INDOTECH192.00194.70187.50188.25194.156297
Indo Thai Securities
INDOTHAI358.70359.90351.00359.90342.8011982
Indo-National Ltd
NIPPOBATRY443.00444.90438.00442.80440.152903
Indoco Remedies
INDOCO393.90409.95392.55397.95393.05209257
Indostar Capital Finance Ltd
INDOSTAR153.00156.30153.00154.55154.6517477
Indowind Energy Ltd
INDOWIND14.4014.4514.0014.2514.35123671
Indraprashtha Gas Ltd
IGL436.50441.50434.00439.75435.451555165
Indraprashtha Medical Corp Ltd
INDRAMEDCO84.0085.7081.1083.6585.10137167
Indus Towers Ltd
INDUSTOWER201.55202.45198.00198.50201.551497697
Indusind Bank
INDUSINDBK1198.951208.001179.001184.101195.503130375
Industrial Dev Bank of India
INDBANK27.7031.2527.5530.3027.553429832
Industrial Development Bank of India Ltd
IDBI54.5059.9054.3058.7054.2574514483
Industrial Investment Trust
IITL87.9087.9086.0586.3087.10881
Ineos Styrolutions India Ltd
INEOSSTYRO842.00842.65821.35822.75838.4515933
Infibeam Aveneus Ltd
INFIBEAM18.0018.6517.7518.0517.8513054767
Info Edge (India) Ltd
NAUKRI4040.004097.004037.904053.154056.45248968
Infobean Technologies Ltd
INFOBEAN572.70572.70550.00554.60569.6515295
Infomedia Press Ltd
INFOMEDIA4.654.654.254.654.4521802
Infosys Ltd
INFY1625.001626.001607.551612.901639.754822398
Ingersollrand (India) Ltd
INGERRAND2134.002161.352111.002140.402128.1023507
Innovana Thinklabs Ltd
INNOVANA550.00550.00550.00550.00557.451000
Inox Green Energy Services Ltd
INOXGREEN59.2059.9057.0057.2559.251550686
Inox Leisure Ltd
INOXLEISUR565.35566.20557.50563.55562.50378396
Inox Wind Energy Ltd
IWEL998.65998.65950.00982.90969.257970
Inox Wind Ltd
INOXWIND124.80125.80121.70123.70124.80717891
Insecticides India
INSECTICID752.00756.80742.00747.60752.0016509
Inspirisys Solutions Ltd
INSPIRISYS62.8065.0560.2061.6062.8031736
Intelelct Design Arena Ltd
INTELLECT462.00465.55453.75456.40464.60313951
Intense Technologies Ltd
INTENTECH74.8075.5573.3073.9074.8048417
Interglobe Aviation
INDIGO1923.251950.001916.051932.851919.05475367
International Conveyors Ltd
INTLCONV60.9061.3560.0060.2560.8578397
Intrasoft Technologies
ISFT126.85138.00124.60127.60128.3039849
Inventure Growth & Securities
INVENTURE2.902.952.852.902.904902403
Invesco India Gold Exchange Traded Fund
IVZINGOLD4800.054800.054740.104794.904790.0022
IOL Chemicals & Pharmaceuticals
IOLCP340.20345.90340.20341.25343.4052971
IONEXCHANG
IONEXCHANG2925.002988.002902.052972.352906.1061602
IPCA Laboratories Ltd
IPCALAB863.20868.20852.30857.45863.80222011
IPL
IPL264.50267.00261.60264.35264.0593606
IPSL
IPSL83.6084.9580.5082.5583.5050000
IRB Infrastructure Developers Ltd
IRB280.50288.75280.30283.95276.953955356
Ircon International Ltd
IRCON62.1065.4561.2564.8062.1022305012
Iris Business Services Ltd
IRIS81.7084.4580.5583.7581.7028451
Iris Clothing Ltd
IRISDOREME248.60250.00247.00247.30254.253662
ISGEC Heavy Engineering Ltd
ISGEC528.00533.00517.55519.20527.8037386
Ishan International Ltd
ISHAN44.4044.5044.0044.0043.9011200
ISMT Ltd
ISMTLTD52.4056.9052.0054.5552.001121827
ITBEES
ITBEES32.1832.1831.6231.7432.233787204
ITC Ltd
ITC334.10338.20334.10337.30336.756327430
ITD Cementation India
ITDCEM129.25135.50125.70134.35129.253021264
ITI Ltd
ITI114.50115.00113.15114.30114.00333968
IVP Ltd
IVP134.75134.75131.80133.20132.009572
IZMO Ltd
IZMO84.1087.8083.0084.9584.2573322
J Kumar Infraprojects Ltd
JKIL272.90279.00270.50275.95273.20117557
Jagran Prakashan Ltd
JAGRAN75.0075.7572.5074.0074.95332597
Jagsonpal Pharmaceuticals
JAGSNPHARM331.00380.95331.00366.95334.60495922
Jai Balagi Industries Ltd
JAIBALAJI41.5542.4541.1041.7041.9579291
Jai Corp Ltd
JAICORPLTD175.00176.85172.00173.50175.401506721
Jain Irrigation Systems
JISLJALEQS33.6533.9532.8533.2533.651944816
Jain Irrigation Systems (DVR)
JISLDVREQS19.2019.7018.5519.1519.0548133
Jainam Ferro Alloys Ltd
JAINAM176.00176.00176.00176.00173.002000
Jaiprakash Associates Ltd
JPASSOCIAT10.7011.2010.7010.7510.8510424878
Jaiprakash Power Ventures Ltd
JPPOWER8.008.157.857.908.0547129503
JALAN
JALAN12.0012.2011.9012.1011.65150000
Jammu & Kashmir Bank Ltd
J&KBANK51.6554.8550.8054.4051.2538506577
Jamna Auto Industries
JAMNAAUTO112.25114.00110.40111.30112.30664605
Jash Engineering Ltd
JASH859.50875.00845.05869.80853.3512203
Jay Bharat Maruti Ltd
JAYBARMARU171.90176.90171.75175.70172.2038760
Jay Jalaram Tech Ltd
KORE203.00204.65199.00204.60194.9524000
Jay Shree Tea & Industries Ltd
JAYSREETEA104.25109.00104.10104.45104.25239080
Jayant Agro Organics Ltd
JAYAGROGN180.75182.05178.00179.25180.7512083
Jayaswal Neco Industries Ltd
JAYNECOIND27.6027.6026.1026.3026.90206562
Jaypee Infratech Ltd
JPINFRATEC1.851.851.851.851.80330577
JB Chemicals & Pharmaceuticals Ltd
JBCHEPHARM2030.002059.002021.002030.852019.40134144
JBF Industries Ltd
JBFIND9.059.108.758.858.95330218
JBM Auto
JBMA427.55428.95423.05424.00427.5529248
Jeena Sikho Lifecare Ltd
JSLL272.95273.00265.30270.00273.0060000
Jet Airways (India) Ltd
JETAIRWAYS82.9082.9080.8582.0581.6034476
Jet Freight Logistics Ltd
JETFREIGHT20.7020.7020.2520.5520.4564023
JFLLIFE
JFLLIFE36.6037.5036.6037.5036.604000
JHS Svendgaard Laboratories Ltd
JHS23.8023.8022.0022.7523.50128864
Jindal Drilling & Industries Ltd
JINDRILL310.00313.55307.50310.45311.0060881
Jindal Photo Ltd
JINDALPHOT348.35352.35341.00341.65348.3511822
Jindal Poly Investment & Finance Co.
JPOLYINVST545.00545.00515.10522.05530.355531
Jindal Polyfims Ltd
JINDALPOLY875.50882.00865.10868.95882.7526170
Jindal Saw Ltd
JINDALSAW94.1594.9093.2094.3094.15447802
Jindal Stainless (Hisar) Ltd
JSLHISAR346.00369.60342.45361.55343.10459900
Jindal Stainless Ltd
JSL179.40203.00178.05197.30179.009881520
Jindal Steel & Power Ltd
JINDALSTEL564.00569.50561.50567.50569.352722675
Jindal Worldwide
JINDWORLD351.05372.40345.30368.40353.20182243
JITF Infralogistics Ltd
JITFINFRA118.00118.00113.20114.95118.8055878
JK Cement Ltd
JKCEMENT3190.903211.903140.503177.003190.6090221
JK Lakshmi Cement Ltd
JKLAKSHMI815.00816.90796.35809.85825.351586441
JK Paper Ltd
JKPAPER407.85410.00403.00406.70408.20432028
JK Tyre & Industries Ltd
JKTYRE203.70209.15201.00207.40204.103313423
JM Financial Ltd
JMFINANCIL80.5081.4579.2580.7080.753347653
JMC Projects (India)
JMCPROJECT127.40127.40124.00125.75126.90162324
Jocil
JOCIL187.90187.90186.05187.55187.054206
Johnson Controls - Hitachi Air Conditioning India Ltd
JCHAC1185.001189.001164.001169.101184.308603
JSW Energy Ltd
JSWENERGY312.00319.80308.55310.40309.801150204
JSW Holdings Ltd
JSWHL4446.004446.004357.454364.104413.70536
JSW Ispat Special Products Ltd
JSWISPL32.2532.2531.5031.8032.25504137
JSW Steel Ltd
JSWSTEEL754.95755.75740.20746.75756.601468238
JTEKT India Ltd
JTEKTINDIA147.90163.80146.80157.45147.952527654
JTLIND
JTLIND320.90325.00313.85316.10318.65973354
Jubilant Foodworks Ltd
JUBLFOOD551.90556.90549.00555.30553.851249045
Jubilant Industries
JUBLINDS440.00450.00430.85443.45443.657376
Jubilant Ingrevia Ltd
JUBLINGREA533.55536.95526.00527.50534.55213869
JUBLPHARMA
JUBLPHARMA375.70378.55370.00371.15375.65194840
Jullundur Motor Agency Delhi
JMA72.9073.7571.5571.8072.6012677
Just Dial Ltd
JUSTDIAL593.00597.00585.10586.35593.35146672
JWL
JWL89.9092.2088.9592.2087.85301075
Jyothy Labs Ltd
JYOTHYLAB211.65215.80207.00208.40211.65488316
Jyoti Structures Ltd
JYOTISTRUC15.5015.7515.5015.7515.00311099
Kabra Extrusion Technik
KABRAEXTRU534.95545.00530.20539.25535.10159149
Kajaria Ceramics Ltd
KAJARIACER1175.001193.701150.551158.851184.5048136
Kakatiya Cements
KAKATCEM212.50221.00211.05219.90213.0532807
Kalpataru Power Transmission Ltd
KALPATPOWR510.20518.40506.75509.30516.0055521
Kalyan Jewellers India Ltd
KALYANKJIL115.20115.40112.30113.55115.504803825
Kalyani Forge
KALYANIFRG260.10263.80260.00262.35260.651002
Kalyani Investment Co.
KICL1898.001904.951878.101883.551892.351946
Kalyani Steels
KSL342.70369.50337.15366.50339.20543365
Kamat Hotels (India)
KAMATHOTEL106.35106.35106.35106.35101.3039016
Kamdhenu Ltd
KAMDHENU286.00304.95285.60304.95290.45129810
Kanani Industries
KANANIIND9.359.959.209.959.05385446
KANDARP
KANDARP16.0016.0015.6015.8016.5016000
Kanoria Chemicals & Industries
KANORICHEM137.90137.90134.60136.30136.908421
Kanpur Plastipack Ltd
KANPRPLA93.9593.9592.0092.7592.306394
Kansai Nerolac Paints Ltd
KANSAINER445.00448.35443.30444.70447.35256788
Kapston Facilities Management Ltd
KAPSTON120.90122.00118.00118.95120.701213
Karma Energy
KARMAENG30.3030.3029.3529.6529.855940
Karnataka Bank Ltd
KTKBANK156.80159.40150.35154.40156.806196371
Karur Vysya Bank Ltd
KARURVYSYA99.95102.5099.80101.0099.357319692
Kaushalya Infrastructure Development Corp
KAUSHALYA6.256.706.206.705.602371780
Kaveri Seed Company Ltd
KSCL524.90532.00521.80524.70523.15121035
KAVVERITEL
KAVVERITEL8.958.958.308.558.6050472
Kaya
KAYA352.35359.95349.05353.50355.656747
KAYNES
KAYNES735.00744.95729.00739.90741.95155237
KBCGLOBAL
KBCGLOBAL3.653.653.553.653.5012129220
KCK Industries Ltd
KCK20.0020.0020.0020.0020.004000
KCP Ltd
KCP122.15125.50122.00124.40122.15243077
KCP Sugar Ind Corp
KCPSUGIND26.3027.3026.1526.6026.15928436
KDDL Ltd
KDDL969.90999.40960.25995.35970.5513936
KEC International Ltd
KEC418.80437.90418.45422.60419.05885228
KEEPLEARN
KEEPLEARN4.604.604.354.454.4530319
KEI Industries Ltd
KEI1610.001616.251568.001575.151610.65180421
Kellton Tech Solutions Ltd
KELLTONTEC61.1561.1559.0059.7060.15114232
Kennametal India Ltd
KENNAMET2641.702682.352636.002663.052671.657052
Kernex Microsystems (India)
KERNEX345.00348.40333.00335.30337.906802
Kesoram Industries Ltd
KESORAMIND57.4058.8057.0057.3557.25788507
Kewal Kiran Clothing Ltd
KKCL485.70518.00485.65510.60485.6593743
Keynote Financial Services Ltd
KEYFINSERV105.80105.80104.30104.65104.00463
Khadim India Ltd
KHADIM264.85278.85263.75274.60263.9074600
Khaitan Chemicals & Fertilizers Ltd
KHAICHEM76.5076.9575.7076.2576.3097142
Khaitan India Ltd
KHAITANLTD50.4054.0050.4051.1051.754469
Khanwala Securities Ltd
KHANDSE38.4039.6037.0038.8038.254631
KHFM Hospitality & Facility Management Services
KHFM50.1050.1050.0050.0050.006200
Kilitch Drugs (India)
KILITCH163.55165.00161.95163.00162.406228
Kingfa Science & Technology (India) Ltd
KINGFA1301.151328.851285.001297.801313.652468
KIOCL Ltd
KIOCL214.00219.00210.05210.95218.1547786
Kiri Industries Ltd
KIRIINDUS481.40491.00476.05484.50480.6587514
Kirloskar Electric Co, Ltd
KECL81.4082.5080.2082.5078.60469059
Kirloskar Ferrous Industries Ltd
KIRLFER320.85340.00315.35331.90321.10946076
Kirloskar Industries
KIRLOSIND1980.001980.001920.451933.951958.405516
Kirloskar Oil Engines
KIRLOSENG340.85346.75332.10335.80341.25202453
Kirloskars Brothers
KIRLOSBROS370.00375.00366.30368.60373.2048529
Kitex Garments
KITEX199.70201.40196.90197.25200.8567311
KM Sugar Mills
KMSUGAR27.5029.7027.2528.8027.60849548
KNR Construction
KNRCON261.50267.05260.70261.60261.00185008
Kohinoor Foods Ltd
KOHINOOR55.1555.1552.5053.3554.10105360
Kokuyo Camlin
KOKUYOCMLN81.1583.0581.1581.7581.10122070
Kolte Patil Developers
KOLTEPATIL313.95315.90304.90305.80313.20123160
Kopran
KOPRAN164.65167.55158.05160.60164.65101495
Kotak Banking ETF
KOTAKBKETF443.99443.99437.28437.95438.9658737
Kotak Gold Exchange Traded Fund
KOTAKGOLD45.9346.0745.6645.9646.18152492
Kotak Mahindra Bank Ltd
KOTAKBANK1920.551943.101920.551935.251938.451366698
Kotak Mahindra Nifty ETF
KOTAKNIFTY199.50199.50197.80198.59198.9812857
Kotak Nifty India Consumption ETF
KOTAKCONS78.2178.5578.0978.5378.21795
Kotak NV - 20 -ETF - Regular Plan
KOTAKNV20104.84104.84103.84104.26104.8510748
Kotak PSU Bank ETF
KOTAKPSUBK413.01424.05413.01418.96411.8350875
KOTAKALPHA
KOTAKALPHA29.9230.0029.7729.9029.9298640
KOTAKIT
KOTAKIT31.9231.9231.4231.4931.92167018
KOTAKLOVOL
KOTAKLOVOL14.3014.3013.8113.9214.0153447
KOTAKMID50
KOTAKMID5090.4190.7790.0190.4690.492646
KOTAKMNC
KOTAKMNC20.4024.5120.3221.3320.3511124
Kothari Petrochem
KOTHARIPET65.1574.3065.0071.8064.80548809
Kothari Products Ltd
KOTHARIPRO126.15126.15126.15126.15120.153490
Kothari Sugar & Chemicals
KOTARISUG44.0545.4043.5543.8544.00415824
Kotyark Industries Ltd
KOTYARK428.40432.00420.00423.85428.404400
KOVAI
KOVAI1750.001764.351732.551756.301760.151650
KPI Green Energy Ltd
KPIGREEN902.00917.70885.00895.90908.4093864
KPIT Technologies Ltd
KPITTECH718.55733.15712.25715.40718.201112308
KPR Mill
KPRMILL544.50548.90539.10542.65543.10342899
KRBL Ltd
KRBL422.00422.00412.20418.60423.30503149
Krebs Biochemicals & Industries
KREBSBIO112.00116.90110.65111.95112.0511060
Kridhan Infra Ltd
KRIDHANINF4.404.453.504.204.30171706
Krishana Phoschem Ltd
KRISHANA415.10427.90406.00408.85420.4082144
KRISHIVAL
KRISHIVAL246.70247.05246.10247.00259.054000
Krishna Defence & Allied Industries Ltd
KRISHNADEF131.00131.90129.00131.90125.65165000
Krishna Institute of Medical Science
KIMS1505.001520.901492.051515.401504.3019376
Kriti Industries India Ltd
KRITI83.0087.6582.1083.1083.0532564
Kritika Wires Ltd
KRITIKA14.9015.0514.2514.8514.90167286
KRITINUT
KRITINUT60.7060.7055.3557.2559.00120847
KRSNAA
KRSNAA485.00485.00476.80477.50484.4066231
KSB Ltd
KSB1947.251955.051920.001939.801937.5513068
Kshitij Polyline Ltd
KSHITIJPOL41.9042.0041.9042.0040.002590706
KSOLVES
KSOLVES438.70441.95434.00434.55435.5014035
Kuantum Papers Ltd
KUANTUM145.00148.10144.90147.50145.7052219
L&T Finance Holdings Ltd
L&TFH93.4095.0092.5593.9093.3012988090
L&T Technology Services
LTTS4238.904242.554150.004218.104248.95334177
La Opala RG
LAOPALA413.00413.10406.95409.05412.2549619
Lagnam Spintex Ltd
LAGNAM63.9064.5061.3562.8561.9549553
Lakshmi Finance & Industrial Corp Ltd
LFIC134.20147.55133.55135.60140.5570590
Lambodhara Textile
LAMBODHARA106.25106.25100.60101.45104.2520382
LANCER
LANCER442.30462.00442.00456.40442.3075732
Landmark Property Development Company
LPDC6.006.206.006.056.0059485
Larsen & Toubro Ltd
LT2081.002100.002067.002093.502085.601530731
Lasa Supergenerics Ltd
LASA32.9033.0030.7531.5532.2562390
Laskshmi Machine Works Ltd
LAXMIMACH13440.0013547.9513275.0513314.3013376.053507
Latent View Analytics Ltd
LATENTVIEW369.90371.95362.00362.75370.20359963
Latteys Industries Limited
LATTEYS63.2563.2563.2563.2560.2510000
Lauras Labs Ltd
LAURUSLABS420.00426.70417.50419.65420.501911759
Laxmi Cotspin Ltd
LAXMICOT23.4023.9023.1523.6522.7511959
Laxmi Organic Industries Ltd
LXCHEM318.75320.65310.10312.05318.75641690
LCCINFOTEC
LCCINFOTEC2.702.702.552.602.65194796
Le Merite Exports Ltd
LEMERITE64.2568.2564.0066.8565.0033600
Lemon Tree Hotels Ltd
LEMONTREE98.2098.9593.7094.2598.406936848
Lexux Granito (India) Ltd
LEXUS69.0569.0569.0569.0565.809000
LG Balakrishnan & Brothers
LGBBROSLTD705.50714.25704.00710.00706.4028402
LGB Forge
LGBFORGE9.909.909.509.659.75107405
Libas Designs Ltd
LIBAS21.0021.4020.7520.9020.9093220
Liberty Shoes Ltd
LIBERTSHOE346.25352.00335.00336.60346.2577871
LIC Housing Finance Ltd
LICHSGFIN399.00409.50399.00409.05403.051954633
LIC MF ETF - Nifty 100
LICNFNHGP200.50200.50199.39200.00200.50264
LIC MF ETF - SE
LICNETFSEN685.00685.00671.00677.25680.00118
LIC Nomura ETF Nifty 50
LICNETFN50200.00200.25199.55200.02200.671992
LIC Nomura G-Sec LT ETF
LICNETFGSC22.9922.9922.6122.7722.8415329
Life Insurance Corp Of India
LICI651.00658.80649.00651.70652.101233657
Likhitha Infrastructure Ltd
LIKHITHA248.05259.00242.00249.30248.55810846
Linc Ltd
LINC418.00419.90405.10410.80419.4526013
Lincoln Pharmaceuticals Ltd
LINCOLN349.80355.00349.30352.10348.7574342
Linde India Ltd
LINDEINDIA3075.053102.353051.003079.303100.5516120
Liquid Bees
LIQUIDBEES1000.491000.49999.991000.00999.991271341
LLOYDS
LLOYDS42.5046.0042.5045.2542.4096000
Llyods Steel Industries
LSIL12.9012.9012.8012.8512.90739094
Lokesh Machines
LOKESHMACH104.00109.10104.00109.10103.9581980
Lotus Eye
LOTUSEYE96.4596.4589.0089.2593.6520752
Lovable Lingerie
LOVABLE145.00145.30143.00143.55144.9013653
LOYALTEX
LOYALTEX778.00824.95778.00802.45814.502058
LT Foods Ltd
DAAWAT114.05114.40111.80112.10114.05747841
LTGILTBEES
LTGILTBEES23.0423.0723.0323.0423.037817
LTIM
LTIM4951.004951.004800.004815.554975.40529007
Lumax Auto Technologies Ltd
LUMAXTECH265.00267.80262.75264.85267.0063378
Lumax Industries Ltd
LUMAXIND1833.051919.951833.051895.351845.3026008
Lupin Ltd
LUPIN765.00769.60762.00767.65770.10370587
Lux Industries Ltd
LUXIND1728.701739.951695.051707.901722.5038662
Lyka Labs
LYKALABS136.65136.65133.00133.75136.6536237
Lypsa Gems & Jewellery
LYPSAGEMS6.256.256.156.206.2019875
Maan Aluminium
MAANALU187.90188.90182.35183.20186.4023581
Macpower CNC Machines Ltd
MACPOWER347.55353.40345.10348.90348.8011931
Macrotech Developers Ltd
LODHA1070.101078.401052.101055.651087.40182838
Madhav Copper Ltd
MCL26.3526.4025.5026.0026.1021185
Madhav Marbles & Granites
MADHAV45.3045.3544.3044.4044.503191
Madhucon Projects Ltd
MADHUCON5.205.505.105.305.3031173
Madhya Bharat Agro Products Ltd
MBAPL519.90519.90485.00502.25501.6017656
Madras Fertilizers
MADRASFERT53.5558.5052.9557.4053.503915071
MAESGETF
MAESGETF31.0931.1530.9431.0531.2067688
MAFSETF
MAFSETF19.8019.8019.3219.3819.4291842
Magadh Sugar & Enerfy Ltd
MAGADSUGAR312.00321.00309.35313.75311.0024333
Magnum Ventures
MAGNUM20.1520.8019.7019.8020.70269154
Mahalaxmi Rubtech Ltd
MHLXMIRU224.95226.40221.10223.45224.8511852
Mahamaya Steel Industries
MAHASTEEL69.5070.0067.6568.5569.5511309
Mahanagar Gas Ltd
MGL907.80912.55894.25899.20904.15486374
Mahanagar Telephone Nigam Ltd
MTNL23.6024.5023.6024.1523.602676042
Maharashtra Apex Corp Ltd
MAHAPEXLTD147.10147.10133.10133.10140.10121130
Maharashtra Scooters
MAHSCOOTER4834.704861.354755.604840.504784.704423
Maharashtra Seamless Ltd
MAHSEAMLES390.05395.00383.75392.10390.20189586
Maheshwari Logistics Ltd
MAHESHWARI75.7076.5075.0075.1575.6516976
Mahickra Chemicals Ltdsd
MAHICKRA74.8075.0074.8075.0074.406000
Mahindra & Mahindra
M&M1248.501265.451248.501263.051259.801686075
Mahindra & Mahindra Financial Services Ltd
M&MFIN239.00242.25237.80239.70241.154103926
Mahindra CIE Automotive Ltd
MAHINDCIE289.45299.00288.30292.85289.40641799
Mahindra EPC Irrigation Ltd
MAHEPC101.30111.20101.30108.35102.40202904
Mahindra Holidays & Resorts India Ltd
MHRIL288.60303.15288.05290.50288.051927283
Mahindra Lifespace Developers Ltd
MAHLIFE385.40393.70383.50386.30385.2082951
Mahindra Logistics Ltd
MAHLOG499.95504.45494.05496.35499.0560549
MAHKTECH
MAHKTECH14.4714.6814.3814.5314.50744858
Maithan Alloys
MAITHANALL953.10959.95939.35955.20952.6523234
Maks Energy Solution
MAKS35.7535.7535.7035.7037.5512000
MALLCOM
MALLCOM674.30674.30646.60657.25661.151949
Malu Paper Mills
MALUPAPER33.3533.9032.7533.1033.0549380
MAM150ETF
MAM150ETF12.7912.7912.2512.3012.36137362
MAMFGETF
MAMFGETF86.6986.6986.0086.1686.913173
Man Industries (India)
MANINDS83.0084.4582.0082.2583.45118034
Man Infraconstruction Ltd
MANINFRA79.9081.8579.5080.2579.101367545
Manaksia
MANAKSIA78.7579.7078.4078.9078.6538723
Manaksia Aluminium Co. Ltd
MANAKALUCO20.8521.4020.7520.8521.1042741
Manaksia Coated Metals & Industries Ltd
MANAKCOAT19.6019.6018.7018.9519.2041757
Manaksia Steels Ltd
MANAKSTEEL36.2036.9036.2036.6036.4529478
Manali Petrochemicals Ltd
MANALIPETC83.8084.2083.4083.9083.80184566
Manappuram Finance Ltd
MANAPPURAM121.00123.80120.50122.60123.708702968
Mangalam Cement Ltd
MANGLMCEM338.00340.15334.10335.65337.8552138
Mangalam Drugs & Organics
MANGALAM139.25142.90135.35137.90138.8532412
Mangalam Organics Ltd
MANORG538.50541.90535.10537.60536.902199
Mangalore Chemicals & Fertilizers Ltd
MANGCHEFER81.4084.8081.2583.4081.45495902
Mangalore Refinary & Petrochemicals Ltd
MRPL59.0059.1558.1558.3559.201259224
MANORAMA
MANORAMA1098.001098.001069.951077.501082.651031
Manugraph Industries
MANUGRAPH14.6514.7514.0014.4014.208810
MANXT50 Ltd
MANXT50453.54453.54440.18442.35442.90334
Maral Overseas
MARALOVER70.8571.5569.8071.1070.1528871
Marathon Nextgen Realty Ltd
MARATHON240.10252.20240.10251.65243.0025383
Marico Ltd
MARICO500.00503.60498.35502.15500.95873707
Marine Electricals (India) Ltd
MARINE34.0534.3033.6033.8034.00130007
Marksans Pharma
MARKSANS61.0064.8059.2063.8061.107474103
Marshall Machines Ltd
MARSHALL27.4528.3027.4527.9527.4024221
Maruti Suzuki Ltd
MARUTI8777.208800.008694.958717.358792.05551379
Mas Financial Services Ltd
MASFIN830.00839.00820.00822.80827.1517954
Mask Investments Ltd
MASKINVEST149.95149.95149.95149.95157.80647
MASPTOP50
MASPTOP5026.8727.0326.4526.7526.93485416
Mastek Ltd
MASTEK1764.001814.901755.051794.651768.60103514
Matrimony.com Ltd
MATRIMONY612.30619.90600.00603.90618.0519840
Mawana Sugars
MAWANASUG89.0092.4089.0090.1589.60313693
Max Financial Services Ltd
MFSL718.95724.20711.05713.95720.05247590
Max Healthcare Institute Ltd
MAXHEALTH430.00442.70430.00438.70437.60650965
Max Ventures & Industries Ltd
MAXVIL174.60176.45170.00171.65174.1052584
MAXIND
MAXIND95.6095.6093.0593.4094.7088964
Mayur Uniquoters Ltd
MAYURUNIQ445.75445.75435.00436.10445.7514922
Mazagon Dock Shipbuilders Ltd
MAZDOCK907.70916.40877.60889.45911.853056870
Mazda
MAZDA666.65687.95650.00671.75659.6516207
MBL Infrastructures
MBLINFRA22.6023.7022.5022.6523.0575025
Mcleod Russell India Ltd
MCLEODRUSS29.0029.9029.0029.5029.15672840
Mcnally Bharat Engineering
MBECL4.304.304.304.304.1041546
Medicamen Biotech Ltd
MEDICAMEQ849.10849.15828.05832.40849.103926
Medico Remedies Ltd
MEDICO310.00314.75308.00309.00313.1544430
Medplus Health Services Ltd
MEDPLUS706.00734.00702.95712.75703.50293747
Megaflex Plastics Ltd
MEGAFLEX40.5040.5040.0040.0040.106000
Megasoft
MEGASOFT37.0037.5036.2036.6036.2531126
Megastar Foods Ltd
MEGASTAR244.45249.75238.05249.20244.9513132
Meghmani Finechem Ltd
MFL1254.001272.401233.301244.201250.2555075
Meghmani Organics Ltd
MOL112.30114.00112.00112.70112.35281113
Melstar Infotech
MELSTAR2.452.452.352.402.452900
Menon Bearings
MENONBE97.8598.1595.6096.6597.8545888
MEP Infrastructure Developers Ltd
MEP20.6520.6519.3519.4520.35464665
Mercator Ltd
MERCATOR1.201.201.151.201.15331253
Metalyst Forgings Ltd
METALFORGE4.004.203.954.154.0015711
METROBRAND
METROBRAND836.00841.25826.60831.70835.0541911
Metropolis Healthcare Ltd
METROPOLIS1440.001457.851420.001445.101451.35284810
MGEL Ltd
MGEL32.5033.4032.0032.3532.55196971
MIC Electronics Ltd
MICEL11.7011.9511.4511.9511.40162093
MID150BEES
MID150BEES124.05126.95124.05124.58125.67114047
Milton Industries Ltd
MILTON22.4522.5022.4522.5021.4513200
Mincteck (India) Ltd
MINDTECK140.25141.25139.05140.55141.309057
Minda Corp
MINDACORP221.00222.50218.20219.85221.05278992
MINDPOOL
MINDPOOL50.2050.2050.2050.2047.854000
Mirae Asset Nifty 50 ETF
MAN50ETF194.65194.98193.99194.97195.2248283
Mirae Asset NYSE FANG ETF
MAFANG40.1540.3039.1540.1640.381142611
Mirc Electronics Ltd
MIRCELECTR16.0016.3515.7015.8516.15310274
Mirza International Ltd
MIRZAINT305.00305.90299.80300.20304.75122271
Mishra Dhatu Nigam Ltd
MIDHANI247.00247.60239.00239.90246.55537649
Mitcon Consultancy & Engineering Services Ltd
MITCON63.0065.0063.0063.0563.5516952
Mittal Life Style Ltd
MITTAL11.5011.9511.5011.9011.6031538
MKPL
MKPL2037.002128.002037.002128.002030.004000
MM Forgings
MMFL897.00920.00890.30896.25894.7523095
MMP Industries Ltd
MMP132.20134.90130.80131.35133.4524593
MMTC Ltd
MMTC41.5542.7041.0541.3041.602922252
Modi Rubber Ltd
MODIRUBBER77.4577.4572.5573.5073.804047
MODISONLTD
MODISONLTD66.6068.5565.9567.0566.2047479
MOGSEC
MOGSEC50.1650.2250.1550.1850.219177
MOHEALTH
MOHEALTH24.0024.0023.6223.8523.98168
Mohini Health & Hygiene Ltd
MHHL56.0556.0555.1555.1556.4512000
Mohit Industries Ltd
MOHITIND16.0516.6016.0516.4516.1011713
MOIL Ltd
MOIL166.80167.95165.30166.90166.00191122
Moksh Ornaments Ltd
MOKSH14.9515.0013.4513.7514.60545219
Mold Tek Technologies
MOLDTECH114.00115.50112.60113.35114.35107326
Mold-Tek Packaging
MOLDTKPAC905.10927.70905.10922.65914.2538174
MOLOWVOL
MOLOWVOL25.2526.0025.2525.7525.655417
MOM100
MOM10034.9934.9934.2034.4734.6335790
MOM50
MOM50185.87189.95185.87186.79187.29777
MOMENTUM
MOMENTUM20.5020.5020.0520.3520.401126
MOMOMENTUM
MOMOMENTUM40.8040.9440.7140.8740.812171
MONARCH
MONARCH401.00419.45396.60398.05402.0597150
MONQ50
MONQ5054.4754.4752.6153.0253.8536837
Monte Carlo Fashions Ltd
MONTECARLO754.45764.55732.85740.00754.4534040
MOQUALITY
MOQUALITY124.00124.22124.00124.08123.9518
Morarjee Textiles
MORARJEE24.6025.7023.4524.6024.0554928
Morepen Laboratories Ltd
MOREPENLAB31.7032.5531.1531.6031.802925845
Motherson Sumi Wiring India Ltd
MSUMI60.8061.0060.1060.5060.803508505
Motilal Oswal Financial Services Ltd
MOTILALOFS678.00678.00666.00667.90668.65109688
Motilal Oswal NASDAQ 100
MON10094.4996.8094.2895.0395.25525607
Motor & General Finance
MOTOGENFIN25.5025.7525.1525.4525.501939
MOVALUE
MOVALUE49.5053.0048.5049.1349.601823
Mphasis Ltd
MPHASIS2124.852128.002080.052095.602135.95552477
MPS Ltd
MPSLTD988.00989.65963.95971.20983.8025994
MRF Ltd
MRF94599.0094800.0094060.0594516.9094673.706816
MRO-TEK Realty Ltd
MRO-TEK66.4566.4563.6063.8564.059636
Mrs. Bectors Food Specialities Ltd
BECTORFOOD436.00442.75433.30434.75436.35116278
MSP Steel & Power
MSPL9.9510.109.809.859.95261213
MSTC Ltd
MSTCLTD329.70337.80324.25326.50329.35415855
MT Educare
MTEDUCARE8.258.708.208.258.15317091
Mtar Technologies Ltd
MTARTECH1754.951767.601716.001723.351767.60139087
Mukand
MUKANDLTD113.65115.25112.90113.30114.1043882
Mukta Arts Ltd
MUKTAARTS60.6061.1059.2560.5060.1514107
Multi Commodity Exchange of India Ltd
MCX1565.001577.451555.051560.301569.45202317
Munjal Auto Industries
MUNJALAU52.3552.9051.8051.9551.95127008
Munjal Showa Ltd
MUNJALSHOW111.40112.20109.30109.55110.7541607
Murudeshwar Ceramics
MURUDCERA42.2542.5541.2041.9542.1047823
Music Broadcast Ltd
RADIOCITY23.2023.3523.1023.1023.2048877
Muthoot Capital Services Ltd
MUTHOOTCAP288.60290.00279.20285.05287.7532968
Muthoot Finance
MUTHOOTFIN1120.001140.451111.201115.851142.10495276
MWL
MWL106.25106.25106.25106.25109.951200
N K Industries Ltd
NKIND39.0042.0038.5042.0040.501301
N R Agarwal Industries Ltd
NRAIL315.10320.95313.55318.70315.103980
NACL Industries Ltd
NACLIND95.9596.0094.1094.6595.25226832
Naga Dhunseri Group Ltd
NDGL1454.301539.851447.651514.901410.902136
Nagarjuna Fertilizers & Chemicals Ltd
NAGAFERT9.359.359.009.308.951093955
Nagreeka Capital & Infrastructure
NAGREEKCAP14.3514.7514.0014.7014.353332
Nagreeka Exports
NAGREEKEXP49.5049.5044.8045.4047.85111522
Nahar Capital & Financial Services
NAHARCAP338.80339.00330.00330.80336.755297
Nahar Industrial Enterprises Ltd
NAHARINDUS120.10122.25118.05118.85120.1025271
Nahar Poly Films
NAHARPOLY288.00290.85283.10284.85286.7512887
Nahar Spinning Mills Ltd
NAHARSPING308.00314.80301.70302.85311.0545802
Nakoda Group of Industries Ltd
NGIL88.0092.7084.0592.7088.30251741
Nalwa Sons Investment
NSIL2369.352393.752311.302336.852342.852376
Nandan Denim Ltd
NDL27.8028.0527.0527.3527.80105772
Nandini Creation Ltd
JAIPURKURT98.55101.9597.1097.65100.004190
Narayana Hrudayalaya Ltd
NH752.00764.00748.60752.05755.40888694
Narmada Agrobase Ltd
NARMADA25.5026.0024.3024.8024.806204
Natco Pharma Ltd
NATCOPHARM590.00600.00578.85580.95579.05561027
Nath Bio-Genes
NATHBIOGEN172.80180.35172.00174.75172.3062354
National Aluminium Co. Ltd
NATIONALUM79.8079.8077.7578.4080.2013256787
National Fertilizers Ltd
NFL58.6561.2557.6560.0058.655358944
National Steel & Agro Industries Ltd
NATNLSTEEL4.304.504.104.104.3016406
NAVA
NAVA184.00187.30184.00185.75185.30170616
Navin Fluorine International Ltd
NAVINFLUOR4398.004439.904356.304416.204397.80134608
Navkar Corp Ltd
NAVKARCORP59.0065.0058.6064.5559.006038694
Navneet Education
NAVNETEDUL130.75131.30128.80130.10130.00180089
Nazara Technologies Ltd
NAZARA616.00620.00601.00602.90615.10147968
NBCC (India) Ltd
NBCC42.4042.8042.0542.3542.304988921
NBI Industrial Finance Company Ltd
NBIFIN1686.001687.001672.001685.651684.0050
NCC Ltd
NCC79.4080.7079.0079.3579.802405099
NCL Industries
NCLIND184.85185.30182.00183.55184.8584795
Ndr Auto Component Ltd
NDRAUTO592.80592.80578.10585.90578.657123
NDTV Ltd
NDTV381.50394.00373.35373.35392.951515107
Necter Lifesciences
NECLIFE23.2523.9522.9023.2522.95661811
Nelcast
NELCAST103.70108.40102.50107.25104.451378684
NELCO Ltd
NELCO787.65788.95770.00774.35787.6586694
NEOGEN Chemicals
NEOGEN1280.001298.751280.001284.301289.2519311
Nesco Ltd
NESCO640.90677.30640.90651.15638.65486659
Nestle India Ltd
NESTLEIND19741.0019990.0019575.0019911.1019752.2068109
NETF Ltd
NETF194.01196.64194.01195.13195.061388
Network People Services Technologies Ltd
NPST129.00129.00127.00127.00128.009600
Network18 media & Investments Ltd
NETWORK1875.0076.4572.5573.5075.951593764
Neuland Laboratories
NEULANDLAB1710.001758.951701.301712.601706.6526857
Newgen Software Technologies Ltd
NEWGEN381.50381.50370.10374.65382.65185853
Next Mediaworks Ltd
NEXTMEDIA5.555.555.305.455.404793
NGLFINE
NGLFINE1725.251725.251648.551660.101675.606840
NHPC Ltd
NHPC42.1543.4041.6043.1541.9520500998
Nidan Laboratories & Healthcare Ltd
NIDAN54.0054.3554.0054.0054.003000
NIF100BEES
NIF100BEES196.51196.51195.10195.88196.5012823
NIFTYQLITY
NIFTYQLITY14.9015.1714.8615.0014.9948043
NIIT Ltd
NIITLTD334.00334.00326.40328.95333.60246786
Nila Infrastructure Ltd
NILAINFRA7.958.107.857.957.95241909
Nila Spaces Ltd
NILASPACES4.254.253.903.954.05239472
Nilkamal Ltd
NILKAMAL1945.001945.001911.551920.901919.803328
Nippon India ETF Bank Bees
BANKBEES436.89437.95436.21436.77437.90285733
Nippon India ETF Hangsang BEES
HNGSNGBEES274.01280.00273.01278.11274.9327368
Nippon India ETF Infra BEES
INFRABEES568.71573.50563.99566.92567.1214178
Nippon India ETF Junior Bees
JUNIORBEES465.69465.70462.10463.63463.7465164
Nippon India ETF Nifty BEES
NIFTYBEES206.48206.48203.50204.14204.441902955
Nippon India ETF PSU Bank Bees
PSUBNKBEES46.4947.3446.0946.8546.092633460
Nippon India ETF Sharia Bees
SHARIABEES439.39439.39430.97434.02435.73470
Nippon Life India Asset Management Ltd
NAM-INDIA267.55268.50264.65265.45267.55781203
Niraj Cement Structurals Ltd
NIRAJ30.3531.3529.3029.9530.4037709
Nitco
NITCO23.4523.7523.1523.2523.2547899
Nitin Spinners
NITINSPIN211.00211.45205.00206.05209.5598054
Nitiraj Engineers Ltd
NITIRAJ73.9576.2572.1073.6573.851433
NLC India Ltd
NLCINDIA89.2089.4586.9087.9589.303623704
NMDC Ltd
NMDC122.95122.95119.35120.90122.755568090
NOCIL Ltd
NOCIL239.50239.50234.00234.80237.25318886
Noida-Toll Bridge Co. Ltd
NOIDATOLL7.958.157.908.007.90145019
Norben Tea & Exports
NORBTEAEXP7.657.657.207.507.301408
North Eastern Carrying Corp Ltd
NECCLTD27.5027.5026.9027.0027.15650383
Novartis India Ltd
NOVARTIND679.80683.00670.00674.35677.856678
NPBET Ltd
NPBET224.25224.47222.34223.70223.83485
NRB Bearings Ltd
NRBBEARING147.80148.45146.25146.80147.3079706
NRB Industrial Bearings
NIBL22.2023.0022.1022.5022.2013816
NTPC Ltd
NTPC175.60176.00173.85175.20175.157008295
Nucleus Software Exports
NUCLEUS411.80415.05405.35413.30411.8022662
Nupur Recyclers Ltd
NRL294.60305.00293.50302.65292.2520900
Nureca Ltd
NURECA516.70516.70483.70503.60514.60188843
NUVOCO
NUVOCO395.00404.40394.50398.85399.1094108
NV20BEES
NV20BEES108.79108.79104.43105.11105.7117824
Nxtdigital ltd
NXTDIGITAL115.00117.20105.55117.20106.5539482
Oberoi Realty Ltd
OBEROIRLTY956.90959.00939.30944.30956.75337804
Oil & Natural Gas Corp Ltd
ONGC142.85143.15141.15142.45143.7510977472
Oil Country Tubular
OILCOUNTUB19.7019.7018.5018.8018.8551332
Oil India Ltd
OIL210.90213.20209.20210.80212.001073558
Olectra Greentech Ltd
OLECTRA498.00502.40490.05495.90498.65135310
Om Infra Ltd
OMINFRAL38.5540.6538.1539.3038.95130486
Omax Autos Ltd
OMAXAUTO58.9559.1058.3058.5058.8554034
Omaxe Ltd
OMAXE81.6083.5080.2582.1583.30180139
OMFURN
OMFURN23.3523.3523.3523.3522.256000
Omkar Speciality Chemicals
OMKARCHEM18.6518.6517.1017.4018.0095915
One 97 Communications Ltd
PAYTM523.00528.00511.75514.65523.355321487
One Point One Solutions Ltd
ONEPOINT17.2518.2016.8017.1517.65458545
Onelife Capital Advisors
ONELIFECAP14.0014.0013.4513.6513.6516212
OnMobile Global Ltd
ONMOBILE102.95103.30101.35101.65103.05367009
Onward Technologies
ONWARDTEC347.50352.05342.55343.55347.7017252
Oracle Financial Services Software Ltd
OFSS3165.053168.003120.253132.853176.0089589
Orbit Exports
ORBTEXP163.65163.65155.10156.65160.6514953
Orchid Pharma Ltd
ORCHPHARMA390.25408.90390.25398.00403.053947
Oricon Enterprises Ltd
ORICONENT28.1528.5027.8028.1028.1585739
Orient Abrasives
ORIENTABRA29.4530.0029.1529.7029.2057832
Orient Bell
ORIENTBELL556.80557.95546.35551.75557.106290
Orient Cement Ltd
ORIENTCEM132.95132.95128.25129.35130.60548568
Orient Electric Ltd
ORIENTELEC276.30279.60273.05274.00276.60172317
Orient Green Power Co. Ltd
GREENPOWER9.709.859.409.459.654496560
Orient Paper & Industries Ltd
ORIENTPPR38.3538.8038.1538.2538.15888767
Orient Press
ORIENTLTD64.1565.1563.5064.1564.455915
Oriental Aromatics Ltd
OAL459.70462.80455.30460.25455.152893
Oriental Carbin & Chemicals Ltd
OCCL790.00809.90790.00806.85805.402809
Oriental Hotels Ltd
ORIENTHOT82.2082.2080.0080.9081.90565799
Oriental Trimex Ltd
ORIENTALTL9.259.258.959.009.0565421
Orissa Bengal Carrier Ltd
OBCL95.1595.4089.9591.9594.4527733
Orissa Mines Development Co. Ltd
ORISSAMINE2960.952960.952860.002872.302960.954925
Ortel Communications
ORTEL1.001.001.001.001.05125
Ortin Laboratories Limited
ORTINLAB23.0523.3022.9023.0523.1511599
Osia Hyper Retail Ltd
OSIAHYPER326.85326.85305.00315.75319.051987
Oswal Agro Mills
OSWALAGRO45.9045.9044.9045.3045.4580176
Oswal Chemicals & Fertilizers Ltd
BINDALAGRO29.7029.7529.0029.1529.40227641
OSWALSEEDS
OSWALSEEDS227.00231.00214.20231.00223.2018000
P. E. Analytics Ltd
PROPEQUITY152.40152.40149.00149.00150.903600
Page Industries
PAGEIND47400.0047474.0046801.0046988.0547533.359315
Paisalo Digital Ltd
PAISALO83.5583.5581.8082.9083.10643403
Palash Seurities Ltd
PALASHSECU97.0097.0094.5596.6098.001132
Palred Technologies Ltd
PALREDTEC153.10154.85150.60152.75152.5011718
Panacea Biotec Ltd
PANACEABIO145.00145.00140.10140.70142.8535785
Panache Digilife Ltd
PANACHE66.0066.0064.7565.4566.005185
Panama Petrochem
PANAMAPET373.00385.75367.00369.35376.45237854
Pansari Developers Ltd
PANSARI89.1590.2587.8089.1589.15910
Par Drugs & Chemicals Ltd
PAR157.05159.50156.35157.00157.054895
Paradeep Phosphates Ltd
PARADEEP59.3560.7058.8559.3559.652911641
Parag Milk Foods Ltd
PARAGMILK108.50110.55108.15108.80108.15361345
Paramount Communiations Ltd
PARACABLES21.1521.4520.3020.6521.05251389
Paras Defence & Space Technologies Ltd
PARAS625.55638.45622.60632.10626.10197501
Parsvnath Developer Ltd
PARSVNATH7.507.757.357.757.40549746
Party Cruisers Ltd
PARTYCRUS200.00202.00192.05200.00201.6516000
Pashupati Cotspin Ltd
PASHUPATI103.05123.50103.00115.70117.5020800
Pasupati Acrylon Ltd
PASUPTAC34.0035.2033.3533.9533.85140064
PATANJALI
PATANJALI1315.001324.451295.001303.601318.30110740
Patel Engineering Ltd
PATELENG19.3520.2019.2520.2019.256909955
Patel Integrated Logistics
PATINTLOG14.2514.2514.0014.1514.05136558
PB Fintech Ltd
POLICYBZR479.40482.30455.00457.70477.404408452
PC Jeweller Ltd
PCJEWELLER88.9591.5086.0589.4587.351523104
PCBL Ltd
PCBL139.70139.70137.00138.10139.80892809
PDS Ltd
PDSL378.90379.95365.40367.30373.6036552
Pearl Global Industries
PGIL470.30477.90462.10465.10470.055826
Pearl Polymers
PEARLPOLY27.0027.8525.7025.9527.00374732
Peninsula Land Ltd
PENINLAND13.9514.6013.7514.6013.95335359
Pennar Industries Ltd
PENIND63.5064.5062.7062.9563.15409425
PERFECT
PERFECT9.8510.009.8510.009.55468000
Peria Karamalai Tea & Produce Co. Ltd
PKTEA260.00260.00251.05253.90260.00319
Persistent Systems Ltd
PERSISTENT4231.004241.254125.004135.154263.70236513
Petronet LNG Ltd
PETRONET213.15215.90212.00214.75213.153294411
Pfizer Ltd
PFIZER4570.004595.004535.004568.754566.1556061
PG Electroplast
PGEL1046.651062.001012.001024.301046.6519622
PHANTOMFX
PHANTOMFX256.00256.00242.00243.40255.0068400
PHARMABEES
PHARMABEES13.2913.2913.0613.1013.192456089
Phoenix Mills Ltd
PHOENIXLTD1451.001473.951446.951460.051449.60160279
PI Industries Ltd
PIIND3488.003495.003433.053456.453481.60141845
PI Italica Lifestyle Ltd
PILITA8.258.358.158.158.15160883
Pidilite Industries Ltd
PIDILITIND2724.002779.002720.252757.202733.80502915
Pilani Investments & Industries Corp Ltd
PILANIINVS1916.051940.951916.051937.301938.851268
Pioneer Distilleries
PIONDIST200.40200.40195.60196.70197.7040076
Pioneer Embroideries
PIONEEREMB44.5045.2544.0544.2044.5027275
Piramal Enterprises
PEL897.00924.30890.80901.00896.252703167
Piramal Pharma Ltd
PPLPHARMA142.05143.40136.95137.15142.053034834
Pitti Engineering Ltd
PITTIENG335.10337.80319.00331.70339.40139144
PIXTRANS
PIXTRANS911.10919.45895.00899.55910.107932
Plastiblends India
PLASTIBLEN191.00191.00184.55184.95188.0028571
PNB Gilts Ltd
PNBGILTS63.9564.7063.7064.0563.95229516
PNB Housing Finance Ltd
PNBHOUSING447.80448.50435.70437.35445.75221654
PNC Infratech Ltd
PNCINFRA265.90293.65265.15291.15266.153365548
Poddar Housing & Development Ltd
PODDARHOUS232.00236.85225.15235.20225.607141
Poddar Pigments Ltd
PODDARMENT282.00284.60278.20279.25289.0516168
Pokarna
POKARNA445.00445.00437.00440.15439.3016114
Poly Medicure
POLYMED957.00973.00951.00953.65956.0014117
Polycab India Ltd
POLYCAB2676.302740.002660.302706.802672.60541602
Polyplex Corp
POLYPLEX1783.401788.301738.301753.451775.9073114
Ponni Sugars (Erode)
PONNIERODE330.50384.70330.50361.80332.701134059
Poonawalla Fincorp Ltd
POONAWALLA305.65308.40297.45298.65305.702648622
Potiemus Infracom Ltd
OPTIEMUS255.45263.20253.00257.30255.45230537
Power & Instrumentation (Gujarat) Ltd
PIGL60.5560.5560.5560.5563.7010000
Power Finance Corp Ltd
PFC137.80139.00136.55137.95138.153394897
Power Grid Corp of India Ltd
POWERGRID221.55224.15219.40223.50221.908474959
Power Mech Projects Ltd
POWERMECH2303.952384.902300.302370.452318.8532155
PPAP Automotive
PPAP218.00227.55217.55224.75217.9529105
Praj Industries Ltd
PRAJIND378.95388.60378.95382.75378.40897495
Prajay Engineers Syndicate
PRAENG14.9515.0514.6014.8514.55107980
Prakash Industries Ltd
PRAKASH57.3557.8556.0556.3557.35556701
Prakash Pipes Ltd
PPL172.30175.00171.00173.40170.8588462
Prakash Steelage Ltd
PRAKASHSTL5.005.054.904.905.00445538
Prataap Snacks Ltd
DIAMONDYD901.40913.90895.00903.80910.3512789
Praxis Home Retail Ltd
PRAXIS30.8031.7030.0030.2530.2019187
Precision Camshafts Ltd
PRECAM109.15109.60105.75107.25108.2060631
Precision Metaliks Ltd
PRECISION43.0045.2042.7043.3044.4086000
Precision Wires India
PRECWIRE117.80119.50117.40118.15117.40326148
Precot Meridian
PRECOT198.20200.00194.00197.30198.452728
Premier
PREMIER3.353.353.153.353.2032688
Premier Explosives Ltd
PREMEXPLN433.45444.65431.30440.55433.459209
Premier Polyfilm Ltd
PREMIERPOL103.80103.8097.0098.50102.0538453
Pressman Advertising
PRESSMN49.4049.4047.5548.7547.9523358
Prestige Estates Projects Ltd
PRESTIGE495.00500.95482.60489.75495.35483181
Pricol Ltd
PRICOLLTD185.00194.00185.00193.25185.201272032
Prime Focus Ltd
PFOCUS89.9591.3587.2088.4589.9555527
Prime Securities Ltd
PRIMESECU100.55100.5599.00100.1099.506007
Prince Pipes & Fittings Ltd
PRINCEPIPE624.45640.00608.55632.10623.30608132
Prism Johnson Ltd
PRSMJOHNSN125.00125.30121.10122.50124.90554799
Priti International Ltd
PRITI160.05160.05156.05160.05152.4556992
Pritika Auto Industries Ltd
PRITIKAUTO16.8516.9016.6516.7016.85169489
Pritish Nandy Communications Ltd
PNC43.3543.4041.8041.9541.957374
Privi Speciality Chemicals Ltd
PRIVISCL1209.901210.951186.201192.951206.9514718
Procter & Gamble Health Ltd
PGHL4127.004298.004075.004093.204116.356931
Procter & Gamble Hygiene & Health Care Ltd
PGHH14181.6014301.0014140.7514259.2014191.503446
Prozone Intu Properties Ltd
PROZONINTU25.9027.5025.6526.9525.95730291
Prudent Corporate Adv Svcs
PRUDENT966.10999.00950.55994.55966.1067265
PSP Projects Ltd
PSPPROJECT633.45649.00631.80634.55634.90101394
PTC India Financial Services Ltd
PFS18.2518.2517.5017.6518.05638275
PTC India Ltd
PTC95.0095.7593.0095.0594.10550245
PTL Enterprises Ltd
PTL32.5532.7532.3032.4032.5558811
Pudumjee Paper Products Ltd
PDMJEPAPER48.9549.7547.7048.2048.65244951
Pulz Electronics Ltd
PULZ70.3070.3070.3070.3073.954000
Punjab & Sind Bank
PSB25.4030.0025.0529.8525.0046263172
Punjab Chemical & Crop Protection
PUNJABCHEM1221.001222.001176.001180.001218.157400
Punjab National Bank
PNB55.1557.3554.6055.4555.15225788957
Purvankara Ltd
PURVA104.80113.50100.95109.0096.955237035
PVP
PVP11.8011.8010.8011.3011.252370837
PVR Ltd
PVR1912.201925.451896.751917.201912.20445950
QMS Medical Allied Services Ltd
QMSMEDI234.50234.50225.00228.75230.6565000
QUADPRO
QUADPRO6.456.455.905.905.90144000
Quantum Gold Fund - ETF
QGOLDHALF45.2245.7845.2245.6145.8521629
Quantum Index Fund - ETF
QNIFTY1970.011974.011967.991973.191980.96211
Quess Corp Ltd
QUESS439.90455.50432.10449.15438.851372186
Quick Heal Technologies Ltd
QUICKHEAL182.00183.10179.95180.40182.3033155
R M Drip & Sprinkle Systems Ltd
RMDRIP17.7517.7516.5516.5516.956000
R Systems International Ltd
RSYSTEMS275.00285.75274.00279.25276.75236453
Radha Madhav Corporation
RMCL2.002.001.901.901.9545150
RADHIKAJWE
RADHIKAJWE167.00171.25165.65168.65167.9017256
Radico Khaitan Ltd
RADICO1111.001118.601090.001095.701110.45244998
Rail Vikas Nigam Ltd
RVNL70.5073.2068.4572.0071.4033248967
Railtel Corp India Ltd
RAILTEL132.70136.90131.00135.70132.952752619
Rain Industries Ltd
RAIN187.95189.45183.15184.90187.201624521
Rainbow Childrens Medicare Ltd
RAINBOW754.80772.30752.05760.30750.75902683
Raj Oil Mills Ltd
ROML59.2060.8059.0560.3060.253687
Raj Telivision Ltd
RAJTV49.8051.9049.8050.7049.9025241
Rajdarshan Industries Ltd
ARENTERP35.6536.0034.5035.6035.652348
Rajesh Exports Ltd
RAJESHEXPO734.70751.45721.05728.75735.50280970
Rajnandini Metal Ltd
RAJMET29.0530.2528.3029.2029.65340703
Rajratan GLobal Wire Ltd
RAJRATAN925.00926.80908.45911.30926.8031113
Rajshree Polypack Ltd
RPPL174.45176.50170.45171.85172.5510834
Rajshree Sugars & Chemicals
RAJSREESUG48.0550.4047.5548.3048.05198518
Rallis India Ltd
RALLIS243.85249.95243.85247.15243.851348610
Ram Ratna Wires Ltd
RAMRAT183.95183.95178.05180.35180.2521931
Rama Phosphates Ltd
RAMAPHO285.10292.95284.25285.65291.2025696
Rama Steel Tubes Ltd
RAMASTEEL174.30174.95170.00171.25174.65194598
Ramco Industries
RAMCOIND167.00168.00166.05166.40167.3548614
Ramco Systems Ltd
RAMCOSYS271.85274.90263.10266.60271.0546127
Ramkrishna Forgings
RKFORGE234.25235.00231.05232.55234.70297084
Ramky Infrastructure
RAMKY322.00336.90317.05327.55324.65584450
Rana Sugars
RANASUG23.9024.5023.8024.1023.951276469
Rane Brake Linings
RBL749.75770.10727.00739.65748.8534265
Rane Engine Valves
RANEENGINE218.80224.80218.50222.20216.351990
Rane Holdings
RANEHOLDIN921.00921.00900.50909.20913.507055
Rane Madras
RML371.95373.50370.05372.25372.102964
Rashtriya Chemicals & Fertilizers Ltd
RCF124.05132.25121.20128.20123.8016953628
Rategain Travel Technologies Ltd
RATEGAIN304.90314.70304.30309.65305.70267121
Ratnamani Metals & Tubes Ltd
RATNAMANI1978.802009.001940.051964.051974.1036091
Rattanindia Enterprises Ltd
RTNINDIA49.9550.8049.6049.6549.95983946
Rattanindia Power Ltd
RTNPOWER4.304.504.254.354.359363535
Ravi Kumar Distilleries
RKDL18.0018.3517.6518.0018.5522315
Ravinder Heights Ltd
RVHL25.6026.9025.2526.1526.1518137
Raymond Ltd
RAYMOND1576.001578.601520.501530.101581.05754543
RBA
RBA120.00120.80116.50117.80118.60273797
RBL Bank Ltd
RBLBANK154.70156.15153.15153.65154.856689561
REC Ltd
RECLTD111.80112.15110.50110.90111.856283354
Redington (India) Ltd
REDINGTON179.20186.40178.80185.05180.106549815
Refex Industries
REFEX283.30304.30283.30304.30289.85244049
Regency Ceramics Ltd
REGENCERAM25.4025.8524.7024.8025.409482
Relaxo Footwears Ltd
RELAXO952.00953.20945.50946.65948.5542846
RELCHEMQ
RELCHEMQ193.95194.90192.05192.75194.552288
Reliable Data Services Ltd
RELIABLE51.0051.0051.0051.0051.102400
Reliance Home Finance Ltd
RHFL3.703.803.653.703.75448332
Reliance Industrial Infrastructure Ltd
RIIL1067.051083.201059.951066.501070.30317105
Reliance Industries Ltd
RELIANCE2665.102697.002661.002690.202682.453966243
Reliance Infrastructure Ltd
RELINFRA155.50160.65155.30156.40157.901088807
Reliance Naval & Engineering Ltd
RNAVAL2.752.752.652.702.70298932
Reliance Power Ltd
RPOWER15.8516.3015.8015.8516.0517465360
Religare Enterprises Ltd
RELIGARE178.45179.95172.65173.95178.45811969
Remson Industries
REMSONSIND261.00263.70252.10258.80258.757191
Renaissance Global Ltd
RGL97.2599.7596.8097.1098.7084909
Repco Home Finance Ltd
REPCOHOME246.80249.15240.10243.90246.20124492
Repro India
REPRO400.00402.95395.00399.85399.103399
Responsive Industries
RESPONIND135.10137.80134.10135.05135.0546105
Revathi CP Equipment
REVATHI1087.001120.001024.101110.151069.8013843
RHI Magnesite India Ltd
RHIM809.00823.75786.30793.60807.85261504
Rico Auto Industries Ltd
RICOAUTO78.1581.7077.5079.6578.203408533
Ritco Logistics Ltd
RITCO198.95203.60190.20195.25194.3524769
Rites Ltd
RITES368.00375.70367.10371.30369.20397635
RITEZONE
RITEZONE86.0586.9082.6086.4088.8030400
RKEC Projects Ltd
RKEC47.5548.3546.7547.5546.804847
Rolex Rings Ltd
ROLEXRINGS1899.451912.901875.001890.951896.4582104
Rollatainers Ltd
ROLLT1.351.351.301.301.35161679
Rolta India Ltd
ROLTA3.904.103.854.103.95419293
Rossari Biotech Ltd
ROSSARI816.70819.00800.00802.10816.7022361
Rossell India
ROSSELLIND347.65372.00343.25361.90344.85239467
ROTO
ROTO477.95483.00470.10470.45475.4518656
Route Mobile Ltd
ROUTE1345.001350.651332.551343.801347.2051053
Royal Orchid Hotels
ROHLTD293.00295.65280.15284.15292.95126921
RPG Lifesciences Ltd
RPGLIFE880.00894.65863.50871.00891.7020541
RPP Infra Projects
RPPINFRA39.5040.0039.4539.6039.7032291
RPSG Ventures Ltd
RPSGVENT500.25504.40491.15491.85500.2013350
RS Software (India) Ltd
RSSOFTWARE27.0527.3026.7527.0026.9029968
RSWM Ltd
RSWM335.65339.65328.55331.20335.2046983
Ruchi Infrastructure Ltd
RUCHINFRA11.2011.2510.9011.1511.05138164
Ruchira Papers
RUCHIRA127.05129.80127.05128.15128.3585908
Rudrabhishek Enterprises Ltd
REPL156.20158.00151.15153.70154.2527367
Rupa & Company
RUPA313.45316.80307.40309.00313.55145493
Rushil D?cor
RUSHIL412.00414.00403.00404.45409.8536079
RUSTOMJEE
RUSTOMJEE531.00545.95531.00539.20531.1592535
S Chand & Company Ltd
SCHAND191.00197.45190.35196.40191.05102911
S E Power
SEPOWER17.8518.8517.6517.9518.2044310
S H Kelkar & Co. Ltd
SHK142.70147.40142.70145.55142.45334964
s J S Enterprises Ltd
SJS455.00462.70450.00453.95456.2565724
S P Apparels
SPAL396.00397.95391.00394.50396.655697
S&S POWER SWITCHGEARS LTD
S&SPOWER22.6522.7021.2522.3022.351271
Sab Events & Governance Now Media
SABEVENTS5.405.605.405.555.402208
SABAR
SABAR16.2516.2516.2516.2516.3520000
Sadbhav Engineering Ltd
SADBHAV21.5022.6019.4021.0020.809685850
Sadbhav Infrastructure Projects Ltd
SADBHIN6.606.956.556.956.352775008
Safari Industries (India) Ltd
SAFARI1666.451709.001646.551665.751663.556254
Sagar Cements Ltd
SAGCEM237.10265.15216.65251.15241.45667771
Sagardeep Alloys Ltd
SAGARDEEP28.1028.2027.5027.6527.8512430
Sakar Healthcare Ltd
SAKAR247.40247.95235.40237.25241.8020387
Saksoft
SAKSOFT125.00130.00123.00126.50125.40775766
Sakthi Sugars Ltd
SAKHTISUG24.0024.0023.3523.7523.05752486
Sakuma Exports Ltd
SAKUMA16.2016.6015.8516.3515.95909758
SAL Steel
SALSTEEL13.5014.0013.1513.3513.55162199
Salasar Techno Engineering Ltd
SALASAR41.1043.8041.1043.3041.806087766
Salasars Exterior & Countours Ltd
SECL440.00440.00420.00420.00441.102500
Salona Cotspin Ltd
SALONA295.95295.95286.05291.85290.954731
Salzer Electronics Ltd
SALZERELEC258.95267.40254.80256.45259.25217254
Sambhaav Media
SAMBHAAV3.954.303.954.154.10101188
Samvardhana Motherson International Ltd
MOTHERSON75.4575.6073.2073.5575.4514300075
Sandesh
SANDESH836.85841.90829.00832.25835.151312
Sandhar Technologies Ltd
SANDHAR231.25231.45227.15227.60231.259580
Sangam (India)
SANGAMIND266.90269.70262.15263.90267.4025390
Sanghi Industries
SANGHIIND73.4076.1573.3576.1572.551069635
Sanghvi Movers Ltd
SANGHVIMOV311.05325.10311.05322.55312.30206724
Sanginita Chemicals Ltd
SANGINITA22.7022.7021.6022.0521.9523217
Sanofi India Ltd
SANOFI5711.455764.455694.905745.855711.455586
Sansera Engineering Ltd
SANSERA820.00828.00817.10825.40815.90109258
Sanwaria Agro Oils Ltd
SANWARIA0.800.800.750.750.801423634
Sapphire Foods India Ltd
SAPPHIRE1373.351408.001363.301397.701373.35189931
Sarda Energy & Minerals
SARDAEN1012.101025.901005.001013.301016.4518871
Saregama India Ltd
SAREGAMA381.50383.95379.80382.10382.1050519
Sarla Performance Fibers
SARLAPOLY46.0046.0045.2545.4545.7054223
Sarthak Metals Ltd
SMLT145.75148.95141.05143.75145.7549792
Sarveshwar Foods Ltd
SARVESHWAR67.0570.7567.0070.7567.4086400
Sasken Communications Technologies Ltd
SASKEN1004.001021.00993.501007.851001.4012754
Sastasundar Ventures Ltd
SASTASUNDR301.95310.00301.25302.05301.5029417
Satia Industries Ltd
SATIA141.70144.00140.70140.90141.70205402
Satin Creditcare Network Ltd
SATIN168.50172.70159.05162.70171.50828459
SATINDLTD
SATINDLTD70.1570.7068.2068.7569.4558730
Savita Oil Technologies
SOTL340.75346.00334.00336.60340.90104881
SBC Exports Ltd
SBC16.9517.1516.5016.7516.804213096
SBI Cards & Payment Services Ltd
SBICARD831.00831.00813.95817.60831.151223944
SBI ETF Banking
SETFNIFBK431.99434.26431.99433.19434.2816369
SBI ETF Nifty 50 Ltd
SETFNIF50192.85193.20192.00192.99193.20326950
SBI Life Insurance Co. Ltd
SBILIFE1286.001313.501281.551285.101284.551991151
SBI MF - ETF Quality
SBIETFQLTY156.50156.93156.01156.28156.95817
SBI MF ETF Nifty Junior
SETFNN50459.42459.89457.00459.71459.6423477
SBI MF- Gold Exchange Trade Scheme
SETFGOLD47.3947.3947.0047.1647.52937046
SBI MF- SBI ETF 10 year GILT
SETF10GILT206.86206.86205.91206.55206.05499
SBIETFCON
SBIETFCON80.1580.1577.7578.9979.162283
SBIETFIT
SBIETFIT322.89322.89315.71317.25321.6415099
SBIETFPB
SBIETFPB221.31221.42219.50219.78220.681024
Schaeffler India Ltd
SCHAEFFLER2685.002724.402613.252683.602736.05516430
Schneider Electric Infrastructure Ltd
SCHNEIDER167.75170.50166.00166.75167.10275386
SCPL
SCPL644.95674.80602.50656.40635.5065503
SDL24BEES
SDL24BEES109.80109.87109.77109.80109.79514
SDL26BEES
SDL26BEES113.83113.83109.32109.52109.4554398
Seamec Ltd
SEAMECLTD975.15980.00950.60962.75965.5012230
SecUR Credentials Ltd
SECURCRED118.80123.80116.75117.65119.55400127
Securekloud Technologies Ltd
SECURKLOUD60.1061.9559.7561.3560.0538103
Security & Intelligence Services (India) Ltd
SIS394.70394.70390.20393.30392.7040508
SEJALLTD
SEJALLTD264.80264.80254.00258.80254.003506
Selan Exploration Technology Ltd
SELAN287.00289.45282.85284.65288.0018199
SELMC
SELMC587.40587.65587.40587.65559.70656
SEPC
SEPC9.6010.259.109.559.705062935
Sequent Scientific Ltd
SEQUENT96.2098.5595.0595.8596.40941340
Servotech Power Systems Ltd
SERVOTECH164.60164.60158.60160.95162.859341
SeshasayeePaper & Boards
SESHAPAPER286.10295.05286.10290.65289.0076694
Setco Automotive
SETCO12.3512.5512.2012.2512.2567763
Setubandhan Infrastructure Ltd
SETUINFRA1.801.801.751.801.75203701
Shah Alloys
SHAHALLOYS55.4556.9554.9556.1055.1016397
Shaily Engineering Plastics Ltd
SHAILY1746.001749.951710.051716.251718.801091
Shakti Pumps (India)
SHAKTIPUMP408.95420.85408.55416.00408.6056788
Shalby Ltd
SHALBY146.30148.40144.70146.50145.9055610
Shalimar Paints
SHALPAINTS147.30147.30142.10144.25145.0055753
Shankara Building Products Ltd
SHANKARA750.00764.00735.95740.90749.65147506
SHANTI
SHANTI21.7522.0020.7021.0021.308872
Shanti Gears Ltd
SHANTIGEAR382.80393.00381.30388.20381.80149198
Sharda Crop Chem
SHARDACROP499.40500.95484.35488.95498.15773527
Sharda Motor Industries Ltd
SHARDAMOTR820.90825.00811.25814.90813.0519861
Share India Securities Ltd
SHAREINDIA1291.001319.001271.101278.001290.7064325
Sheela Foam Ltd
SFL2628.802643.202604.752611.352626.856904
Shemaroo Entertainment
SHEMAROO161.95166.50160.00166.50158.6094727
Shigan Quantum Technologies Ltd
SHIGAN83.0083.8080.5583.8082.0018000
Shilpa Medicare
SHILPAMED298.90309.95297.90303.80299.00293142
Shipping Corporation of India Ltd
SCI135.75137.50135.50136.10135.95615664
Shiva Mills Ltd
SHIVAMILLS104.00104.50102.20102.60103.503878
Shiva Texyarn Ltd
SHIVATEX137.60139.00135.60138.05135.808872
Shivalik Bimetal Controls Ltd
SBCL424.00432.00422.00424.70423.7029034
Shivalik Rasayan Ltd
SHIVALIK742.00750.80730.00736.60742.004194
Shivam Autotech
SHIVAMAUTO31.0531.6530.9031.0531.0551937
Shopper Stop Ltd
SHOPERSTOP699.00704.00686.20700.85694.4029663
Shradha Infraprojects Ltd
SHRADHA68.4068.4063.3065.7566.607085
Shree Cement Ltd
SHREECEM23720.0024071.9523550.0024009.7023755.6029434
Shree Digvijay Cement CompanY Ltd
SHREDIGCEM70.3075.4069.5074.6070.052037482
Shree Pushkar Chemicals & Fertilisers Ltd
SHREEPUSHK202.80205.00199.80203.15201.4048765
Shree Ram Proteins Ltd
SRPL80.0582.8578.0082.5579.80481663
Shree Rama Multi Tech
SHREERAMA13.7014.6513.7014.6014.0028818
Shree Rama Newsprint Ltd
RAMANEWS15.3515.5515.0515.1515.3550722
Shree Renuka Sugars Ltd
RENUKA59.8062.4559.7061.2559.5031115301
Shrenik Ltd
SHRENIK1.901.901.851.851.90490244
Shreyans Industries
SHREYANIND160.00169.45158.60165.60161.5066193
Shreyas Shipping & Logistics Ltd
SHREYAS311.95311.95307.40308.80310.3524971
Shriram Pistons & Rings Ltd
SHRIPISTON1028.001031.00975.00981.00996.801633
Shriram Properties Ltd
SHRIRAMPPS81.3087.0081.2085.8581.601300650
Shriram Transport Finance Co. Ltd
SRTRANSFIN1295.001339.001290.201326.551294.852034376
Shubhlaxmi Jewel Art Ltd
SHUBHLAXMI48.0048.2547.3548.1048.657000
Shyam Century Ferrous Ltd
SHYAMCENT22.2023.0021.9522.4522.10599461
Shyam Telecom Ltd
SHYAMTEL9.909.959.159.309.505718
SHYAMMETL
SHYAMMETL292.40295.00290.00291.65293.2093558
SIDDHIKA
SIDDHIKA180.05180.05180.05180.05171.508000
Siemens Ltd
SIEMENS2765.902775.002750.002763.752764.10163353
Sigachi Industries Ltd
SIGACHI286.70292.20286.00288.55286.3552832
SIGMA
SIGMA223.65223.65223.65223.65213.00750
Signet Industries Ltd
SIGIND39.7540.3539.5039.7539.658643
Sikko Industries Ltd
SIKKO118.70119.45114.00119.25113.8088797
SIL Investments
SILINV329.95335.00315.50326.25329.802561
Silgo Retail Ltd
SILGO23.8023.9523.4023.6023.659866
Silly Monks Entertainment Ltd
SILLYMONKS32.5033.0030.7031.0032.0048595
SILVER
SILVER65.8966.4865.5566.2367.22191901
Silver Touch Technologies Ltd
SILVERTUC322.60340.00322.00329.35330.005262
SILVERBEES
SILVERBEES64.3964.3963.7964.1265.112345153
Simbhaoli Sugars Ltd
SIMBHALS23.4025.1023.0525.0022.85349663
Simplex Infrastructures Ltd
SIMPLEXINF62.9062.9061.0062.3060.3523796
Sintercom India Ltd
SINTERCOM109.35110.00104.00106.00109.3527408
Sintex Plastics Technology Ltd
SPTL2.852.852.852.852.75286585
Sirca Paints Ltd
SIRCA669.00686.10666.00669.30675.0529459
Siti Networks
SITINET1.601.601.551.551.551094274
Siyaram Silk Mills
SIYSIL572.65575.20559.25568.90573.25158033
SJVN Ltd
SJVN41.0041.8040.5540.9041.1010130167
SKF India Ltd
SKFINDIA4792.504840.004742.004766.504767.4518522
Skipper Ltd
SKIPPER112.85120.90111.25116.20115.501182587
SKM Egg Products Export (India)
SKMEGGPROD137.95139.90132.30134.15136.1064489
SKP Bearing Industries Ltd
SKP226.90226.90218.00218.35228.9548000
Smartlinks Holdings Ltd
SMARTLINK151.55164.80151.55157.95154.3548731
SMC Global Securities Ltd
SMCGLOBAL80.6082.5079.1081.5580.00809168
SML Isuzu
SMLISUZU730.00756.05726.50748.55732.4025185
SMS Lifesciences Ltd
SMSLIFE649.90649.90632.30643.20643.903000
SMS Pharmaceuticals
SMSPHARMA86.5086.5084.0084.2585.2521204
SMVD Polypack Ltd
SMVD16.4016.4016.4016.4015.7512120
Snowman Logistics Ltd
SNOWMAN39.5039.8538.6039.1039.20625934
Sobha Ltd
SOBHA673.00679.80661.25669.10670.05333413
Softech Engineers Ltd
SOFTTECH147.25154.00142.00148.25146.75255
Solar Industries Ltd
SOLARINDS4025.554082.003999.954008.654025.5536856
Solara Active Pharma Sciences}-|td
SOLARA448.60455.70442.20444.80452.0543986
Solex Energy Ltd
SOLEX353.80355.55342.50355.55338.6512000
Som Distilleries & Breweries Ltd
SDBL147.70150.75141.95142.70146.95450101
Soma Textiles & Industries
SOMATEX7.757.807.507.807.4515588
Somany Ceramics
SOMANYCERA525.00536.00518.00524.10524.6023893
Somi Conveyor Beltings
SOMICONVEY40.0543.2540.0543.2041.2010092
Sona BLW Precision Forgings Ltd
SONACOMS457.50463.55456.95459.85459.85420514
Sonam Clock Ltd
SONAMCLOCK41.8041.8040.8041.1041.053296
Sonata Software Ltd
SONATSOFTW591.70599.95587.05593.30589.45190916
South Indian Bank Ltd
SOUTHBANK18.0018.7017.8018.3518.0078323080
South West Pinnacle Exploration Ltd
SOUTHWEST123.50123.50118.65119.40122.8592485
Southern Petrochemicals Industries Corp Ltd
SPIC65.5067.4064.7066.1065.801237525
Spacenet Enterprises India Ltd
SPCENET22.9023.1021.0023.1022.00255574
Spandana Sphoorty Financials Ltd
SPANDANA552.05570.00552.00566.05567.8039551
Speciality Restaurants
SPECIALITY208.20210.45206.20209.10204.65126848
Spencers retail Ltd
SPENCERS69.2070.4069.0069.1069.05205882
Spentex Industries
SPENTEX1.901.951.901.951.9011020
Spice Jet Ltd
SPICEJET39.7043.2539.5042.0039.7515280033
SPL Industries
SPLIL81.8585.3079.5079.8081.10267043
SPLPETRO
SPLPETRO798.90798.90785.95791.55797.6539603
SPML Infra
SPMLINFRA33.0033.0031.0031.5532.5556242
SPORTKING
SPORTKING776.55776.55764.95768.15768.8510424
SPRL
SPRL87.0087.0087.0087.0085.001600
Sree Rayalaseema Hi Strength Hyp
SRHHYPOLTD556.30573.00552.25557.05548.1541320
Sreeleathers Ltd
SREEL219.00220.00216.75219.10219.0016460
Srei Infrastrcture Finance Ltd
SREINFRA3.203.353.203.353.20228383
SRF Ltd
SRF2400.002412.552365.002385.602399.05361751
Sri Adhikari Brothers Television
SABTN1.851.851.851.851.801850
Sri Havisha Hospitality & Infrastructure Ltd
HAVISHA2.202.252.102.252.1564472
Stampede Capital Ltd
SCAPDVR14.5515.3014.0014.7014.701453161
Standard Industries Ltd
SIL29.0029.0028.1028.4528.45115889
Star Cement Ltd
STARCEMENT107.00111.85106.55110.05106.15744393
Star Paper Mills
STARPAPER197.35198.00194.00195.15197.2534222
Star Trading Corp of India Ltd
STCINDIA101.20104.55100.10100.80101.55166657
STARHEALTH
STARHEALTH622.10625.00606.00607.55622.10185228
Starteck Finance Ltd
STARTECK138.05138.95131.10131.50134.45742
State Bank of India
SBIN614.75619.80607.80608.95617.3012996244
Steel Authority of India Ltd
SAIL88.0588.1085.4585.9588.1016724879
Steel City Securities Ltd
STEELCITY64.5064.5063.2564.2063.6028410
Steel Exchange India Ltd
STEELXIND13.5513.7013.4513.5513.501665123
Steel Strips Wheels
SSWL171.95174.00169.00170.40171.75156492
Steelcast Ltd
STEELCAS453.65455.50435.00436.05445.253468
STEL Holdings
STEL140.10147.00140.10145.85141.6016120
Sterling & Wilson Solar Ltd
SWSOLAR288.00292.00285.60286.85288.30102579
Sterling Tools
STERTOOLS301.80307.40295.15305.70302.85111005
Sterlite Technologies Limited
STLTECH175.90179.35174.00177.85176.351009187
STL Global
SGL20.2020.7019.6519.8520.4557819
Stove Kraft Ltd
STOVEKRAFT609.20613.85595.10599.10609.15119100
Strides Acrolab Ltd
STAR368.00374.80360.00364.85369.951162930
STYLAMIND
STYLAMIND1149.901156.501120.001126.101148.2567017
Subex Limited
SUBEXLTD34.3034.4033.6033.7034.453044871
Subhash Capital City
SUBCAPCITY93.8099.0093.8096.0098.702606
Subros
SUBROS312.65314.35308.00310.60311.0514969
Sudarshan Chemical Industries
SUDARSCHEM390.75391.50386.50388.25389.6060736
SUKHJITS
SUKHJITS455.00467.95450.00459.45445.6517433
Sumeet Industries
SUMEETINDS5.456.205.306.205.201706406
Sumit Woods Ltd
SUMIT35.0536.7035.0535.0536.85201212
Sumitomo Chemical India Ltd
SUMICHEM492.00492.00473.25474.80492.15592234
Summit Securities
SUMMITSEC679.00679.75655.00665.25672.7513362
Sun Pharma Advanced Resea
SPARC249.95254.80249.40251.85249.75211406
Sun Pharmaceutical Industries Ltd
SUNPHARMA1039.401040.001023.251033.551039.401321211
Sun TV Network Ltd
SUNTV497.80498.65492.30496.55496.401186073
Sundaram Brake Linings
SUNDRMBRAK316.95318.00313.35314.00316.401215
Sundaram Finance Holdings Ltd
SUNDARMHLD98.50104.0098.5099.7599.05438878
Sundaram Finance Ltd
SUNDARMFIN2315.002333.502296.852316.102315.009981
Sundaram Multi Pap Ltd
SUNDARAM3.003.152.852.902.952129272
Sundaram-Clayton
SUNCLAYLTD5332.005332.005150.005206.155332.805468
Sundram Fasteners Ltd
SUNDRMFAST924.00937.90915.00928.95925.3095656
Sunflag Iron & Steel Co. Ltd
SUNFLAG100.05102.3597.6598.7598.151385375
Sunteck Realty Ltd
SUNTECK390.95394.30387.05389.95392.35265941
Super Spinning Mills
SUPERSPIN9.059.509.059.109.1552710
Superhouse
SUPERHOUSE215.30218.00214.10214.85215.308877
Suprajit Engineering
SUPRAJIT338.40341.00333.00335.65337.5098005
Supreme Engineering Ltd
SUPREMEENG1.551.551.451.451.501705688
Supreme Industries Ltd
SUPREMEIND2500.002500.002454.102464.552488.4013805
Supreme Infrastruture India
SUPREMEINF22.0022.0020.6020.6521.6518860
Supriya Lifescience Ltd
SUPRIYA249.00250.00245.30246.60248.30181165
Surana Solar
SURANASOL23.7523.7523.2523.5023.2553180
Surana Telecom & Power
SURANAT&P11.1011.2011.0011.0511.1054073
Surya Roshni Ltd
SURYAROSNI519.00522.70510.15511.65517.65330124
Suryalakshmi Cotton Mills
SURYALAXMI61.6062.8561.5562.2562.2515076
Suryoday Small Finance Bank Ltd
SURYODAY110.15113.00106.10107.00111.35463074
Sutlej Textiles & Industries
SUTLEJTEX65.2065.6064.6564.9565.2047954
Suumaya Lifestyle Ltd
SUULD47.9048.4044.6544.6547.002301006
Suven Lifesciences Ltd
SUVEN64.5065.1563.5063.8564.5098227
Suven Pharmaceuticals Ltd
SUVENPHAR464.70464.70456.15460.10463.15132568
Suvidhaa Infoserve Ltd
SUVIDHAA5.455.505.355.455.40105692
Suzlon Energy Ltd
SUZLON10.0510.509.9510.2010.00241805841
SVP Global Ventures Ltd
SVPGLOB33.8033.8032.0532.5533.4574455
Swan Energy Ltd
SWANENERGY277.00281.00271.00274.65273.851106171
SWARAJ
SWARAJ56.5559.0056.5556.7559.5024000
Swaraj Engines Ltd
SWARAJENG1667.001667.001608.251615.651659.456118
SWASTIK
SWASTIK80.0580.9580.0580.9582.106000
Swelect Energy Systems
SWELECTES345.80349.95341.20344.95342.557175
Symphony Ltd
SYMPHONY925.00934.00915.80919.10938.5023309
SYNCOMF
SYNCOMF8.058.507.958.207.951580739
Synergy Green Industries Ltd
SGIL142.95149.50137.05141.70142.809802
Syngene International Ltd
SYNGENE603.00603.00594.00598.70600.55269959
Syrma SGS Tech Ltd
SYRMA279.50280.40276.25279.30279.25271878
Tainwala Chemicals & Plastics (India)
TAINWALCHM102.90104.00100.20101.30102.5514010
Taj GVK Hotels & Resorts
TAJGVK222.20227.50220.00222.05221.30227678
Take Solutions Ltd
TAKE26.0026.2525.3025.5025.80276898
Talbros Automotive Components
TALBROAUTO489.50489.60477.00479.20490.4037114
Tamil Nadu Newsprint & Papers Ltd
TNPL251.00254.10247.50249.25251.05137778
Tamilnadu Petro Products Ltd
TNPETRO97.1098.0096.9097.1097.00176403
Tamilnadu Telecommunications
TNTELE8.208.207.607.857.903714
Tanla Solutions Ltd
TANLA800.05803.95786.25792.30803.85174953
Tantia Constructions
TANTIACONS13.2013.6512.7013.1013.009089
Tapi Fruit Processing Ltd
TAPIFRUIT62.0063.9062.0062.9558.256000
Tara Chand Logistic Solutions Ltd
TARACHAND69.9070.0069.0069.0070.2010000
Tarapur Transformers
TARAPUR4.104.154.104.154.105750
TARC Ltd
TARC44.1048.6044.1048.1044.407061029
Tarmat
TARMAT53.0056.0052.4053.0052.9549259
Tarsons Products Ltd
TARSONS732.00740.55730.00733.85734.2041866
Tasty Bites Eatables Ltd
TASTYBITE11704.0011800.0011650.0011720.0011744.30388
Tata Chemicals Ltd
TATACHEM1055.001060.601040.951043.201056.701047006
Tata Coffee Ltd
TATACOFFEE229.95230.20227.90228.70230.00349390
Tata Communications Ltd
TATACOMM1320.401333.851287.201292.801323.10386340
Tata Consultancy Services Ltd
TCS3400.053407.953368.003385.353425.901166999
Tata Consumer Products Ltd
TATACONSUM800.00800.00793.55797.65800.50826214
Tata Elxsi Ltd
TATAELXSI6950.006950.056880.006884.656961.40108351
Tata Investment Corp Ltd
TATAINVEST2311.102336.302300.002305.352325.4019044
Tata Metaliks Ltd
TATAMETALI817.95817.95792.00794.75813.1595104
Tata Motors (DVR)
TATAMTRDVR230.50234.50229.40231.85230.551854560
Tata Motors Ltd
TATAMOTORS428.80431.35425.35427.10428.758461831
Tata Power Co. Ltd
TATAPOWER224.20230.30223.50228.80224.2020071039
Tata Steel Long Products Ltd
TATASTLLP688.20688.20669.00672.35688.6061284
Tata Steel Ltd
TATASTEEL115.35115.35112.25112.95115.8550581245
Tata Teleservices (Maharashtra) Ltd
TTML100.60101.6598.8099.55100.301170475
TATVA
TATVA2230.002268.802230.002247.602260.153859
TCI Express Ltd
TCIEXP1886.751899.851876.051896.851886.7510501
TCNS Clothing Co. Ltd
TCNSBRANDS585.00623.70585.00596.10569.301623953
TCPL Packaging Ltd
TCPLPACK1644.401644.401611.001623.801644.406896
TD Power Systems
TDPOWERSYS124.45130.80123.25129.55124.65836221
Team Lease Services Ltd
TEAMLEASE2513.152539.002471.902500.902520.7065591
TECH
TECH32.1432.1430.9131.0331.4520182
Tech Mahindra Ltd
TECHM1089.001096.151080.051088.801099.751838107
Techindia Nirman Ltd
TECHIN9.8510.509.8510.2510.303624
Techno Electric & Engineering Co. Ltd
TECHNOE323.50324.45313.20316.80322.50268205
Technocraft Industries (India)
TIIL896.90897.00879.05893.10894.859446
Tega Industries Ltd
TEGA647.00659.00613.90616.35629.20520720
Tejas Networks Ltd
TEJASNET630.00648.65625.00641.05632.60440423
Tembo Global Industries Ltd
TEMBO114.00114.00107.80108.60110.159802
Tera Software Ltd
TERASOFT45.8047.0545.8046.5546.1516933
Texmaco Infrastructure & Holdings Ltd
TEXINFRA63.7066.7063.3565.6063.7082093
Texmaco Rail & Engineering Ltd
TEXRAIL60.8061.2558.3559.9560.703795881
Texmo Pipes & Products Ltd
TEXMOPIPES61.6061.9060.5060.6561.5065124
TGB Banquets & Hotels
TGBHOTELS11.3511.4511.0011.1511.1018169
Thangamayil Jewellery
THANGAMAYL1037.451045.001005.651012.451034.4515791
The Anup Engineering Ltd
ANUP887.95897.65878.55889.35876.709391
The Byke Hospitality Ltd
BYKE42.9042.9041.0541.4542.2525503
The Grob Tea Cco. Ltd
GROBTEA902.40916.25896.05903.80914.15161
The Investment Trust of India Ltd
THEINVEST92.9592.9590.6592.1091.702947
The New India Assurance Company Ltd
NIACL109.95110.90107.10107.90109.95374721
The Ramco Cements Ltd
RAMCOCEM688.70701.80688.35699.70691.80721845
The Ruby Mills Ltd
RUBYMILLS211.55214.90210.00212.15211.559892
The Western India Plywoods Ltd
WIPL99.00101.0094.0596.0098.002290
Thejo Engineering Ltd
THEJO1170.051190.001170.001170.001182.401200
Themis Medicare
THEMISMED1063.751087.951049.501076.651063.7510866
Thermax Ltd
THERMAX2075.902096.002036.002040.452065.6569821
Thirumalai Chemicals
TIRUMALCHM214.50214.80209.00210.20215.65343479
Thomas Cook (India) Ltd
THOMASCOOK76.0577.5075.9076.0576.05281656
Thomas Scott India
THOMASCOTT41.0041.0039.1040.4540.95530
Thyrocare Technologies Ltd
THYROCARE641.45644.70639.80640.30641.4515235
Tide Water Oil
TIDEWATER1050.001055.501025.001032.101049.1026654
Tijaria Polypipes
TIJARIA4.955.754.805.754.80267103
TIL Ltd
TIL152.90152.90152.90152.90145.659353
Tilak Nagar Industries Ltd
TI105.40107.60104.00105.35105.40120664
Time Technoplast Ltd
TIMETECHNO93.2094.4592.6093.1092.751034004
Times Guaranty
TIMESGTY60.2061.8557.7058.1561.5017485
Timescan Logistics(India) Ltd
TIMESCAN161.90161.90148.00155.00152.656000
Timken India Ltd
TIMKEN3515.003541.953486.053496.703529.0543054
Tinplate ompany of India LTd
TINPLATE339.95339.95330.75331.60341.20215784
Tips Films Ltd
TIPSFILMS477.00493.85477.00482.75495.753238
Tips Industries
TIPSINDLTD1864.901874.001812.301818.351842.206892
Tirupati Forge Ltd
TIRUPATIFL20.8021.2520.2020.3520.50719171
Titagarh Wagons Ltd
TWL210.00213.95200.10201.95207.651329026
Titan Company Ltd
TITAN2619.802624.002591.302617.002615.65706596
TMB
TMB516.25523.55498.00511.15522.2088458
TNIDETF
TNIDETF59.0959.1058.0258.1658.784292
Tokyo Plast International
TOKYOPLAST110.25110.25105.00106.35110.25114853
Torrent Pharmaceuticals Ltd
TORNTPHARM1612.501619.901600.001615.151619.90112235
Torrent Power Ltd
TORNTPOWER545.00547.90537.25543.35547.50334920
Total Transport Systems Ltd
TOTAL168.55170.55160.85161.50169.3080538
Touchwood Entertainment Ltd
TOUCHWOOD107.00110.95101.70104.40107.008149
Tourism Finance Corp. of India Ltd
TFCILTD85.0089.8584.5086.8585.353321634
TPL Plastech Ltd
TPLPLASTEH34.5534.6533.5033.8533.95263004
Tracxn Technologies Ltd
TRACXN77.1085.5076.0083.8077.503100450
Transformers & Rectifiers India
TRIL59.5059.9057.1057.4059.40459180
Transport Corp of India Ltd
TCI670.10676.00660.10664.70673.15122838
Transwarranty Finance
TFL10.1510.7010.1510.2010.454647
Tree House Education & Accessories Ltd
TREEHOUSE20.4520.4519.3519.6019.7040537
Trejhara Solutions Ltd
TREJHARA78.7080.2077.0077.9578.7019846
Trent Ltd
TRENT1470.001488.001460.551475.751475.55501781
TRF Ltd
TRF177.80180.80171.80172.45176.70165646
Tribhovandas Bhimji Zaveri
TBZ77.0077.5076.0576.7577.0562305
Trident Ltd
TRIDENT37.6537.6536.7036.9037.706038813
Trigyn Technologies Ltd
TRIGYN107.05108.90104.05105.25107.1568114
Triveni Engineering & Industries Ltd
TRIVENI297.35303.80296.70300.20296.70455087
Triveni Turbine Ltd
TRITURBINE288.70291.00281.35286.50288.45268370
TRU
TRU60.1061.4558.5058.8560.10216639
TT Ltd
TTL95.4595.4592.4593.5594.0514144
TTK Healthcare Ltd
TTKHLTCARE1000.001020.00976.051002.751009.4542636
TTK Prestige Ltd
TTKPRESTIG879.00888.00874.80884.05874.8056580
Tube Investments of India Ltd
TIINDIA2941.002989.002896.552964.452957.65276641
TV Today Network Ltd
TVTODAY250.55252.05249.30250.25252.4047522
TV Vision Ltd
TVVISION3.003.003.003.003.151
TV18 Broadcast Ltd
TV18BRDCST41.2041.3540.2040.3541.458380156
TVS Electronics
TVSELECT282.05292.25282.05287.15285.9033268
TVS Motor Company Ltd
TVSMOTOR1017.001046.401008.101040.951017.801970222
TVS Srichakra
TVSSRICHAK3211.003211.003130.003139.753208.857229
Ucal Fuel Systems Ltd
UCALFUEL139.05139.05135.20135.90139.0511071
UCO Bank
UCOBANK20.4021.8520.3021.1520.4055502135
UDAICEMENT
UDAICEMENT34.2035.4034.1034.7034.55518326
UFLEX Ltd
UFLEX607.45610.95593.50595.30605.70140071
UFO Moviez India Ltd
UFO105.50106.20103.00103.55105.6581855
Ugar Sugar Works
UGARSUGAR90.6599.1090.2592.9590.202854051
Ugro Capital Ltd
UGROCAP156.00165.70156.00160.60158.0560474
Ujaas Energy
UJAAS3.203.203.103.153.15351430
Ujjivan Financial Services Ltd
UJJIVAN296.00297.90287.00291.75298.15554836
Ujjivan Small Finance Bank Ltd
UJJIVANSFB30.1530.8030.1030.2030.209728252
UltraTech Cement Ltd
ULTRACEMCO7185.057273.707140.007242.057198.60312838
Uma Exports Ltd
UMAEXPORTS49.0549.4547.0048.0549.0574316
Umang Dairies Ltd
UMANGDAIRY70.9571.8066.0566.6068.50109929
Unichem Laboratories Ltd
UNICHEMLAB335.00343.25332.10340.20334.65320252
Uniinfo Telecom Services Ltd
UNIINFO23.8023.8021.7522.3523.3528982
Union Bank of India
UNIONBANK82.9089.8082.6588.1582.9058814030
Uniphos Enterprises
UNIENTER138.80138.80132.10134.65136.258400
Unitech Ltd
UNITECH2.002.001.951.951.95702752
United Breweries Ltd
UBL1755.451757.501723.201732.251748.40221758
United Drilling Tools Ltd
UNIDT258.00259.85253.50258.60255.4025018
United Nilgiri Tea Estate Co. Ltd
UNITEDTEA285.25298.40285.25289.10289.4516445
United Polyfab Gujarat Ltd
UNITEDPOLY94.8094.8092.1594.8090.3046820
United Spirits Ltd
MCDOWELL-N929.60936.85923.15932.10929.60558757
Univastu India Ltd
UNIVASTU78.0094.5577.0094.5578.801747093
Universal Cables
UNIVCABLES287.50296.95281.00291.15288.0597657
Universus Photo Imagings Ltd
UNIVPHOTO527.10535.00522.05531.55534.751876
UNOMINDA
UNOMINDA558.90558.90543.35549.90556.30198392
UPL Ltd
UPL801.90802.80782.30787.90802.801575896
Upsurge Seeds of Agriculture Ltd
USASEEDS232.00232.00232.00232.00232.001200
Uravi T and Wedge Lamps Ltd
URAVI140.05141.95140.05141.95142.004800
Urja Global Ltd
URJA11.3011.3011.1011.1511.10778389
Usha Martin Education & Solutions Ltd
UMESLTD5.105.305.005.155.1062923
Usha Martin Ltd
USHAMART134.70139.00133.55137.70133.40879623
Ushanti Colour Chem Ltd
UCL69.9070.0069.9070.0070.504000
UTI Asset Management Co. Ltd
UTIAMC780.00796.60775.00780.45778.15153405
UTI Gold Exchange Traded Fund
GOLDSHARE45.3046.1545.3046.0546.00113513
UTI Nifty ETF
UTINIFTETF2002.112002.121979.001983.121992.633123
UTI Nifty Next 50
UTINEXT5049.0049.0046.0046.1446.20216183
UTI S&P BSE Sensex Next 50 ETF
UTISXN5053.5653.5651.8052.5152.962210
UTI Sensex ETF
UTISENSETF664.99666.26662.01663.40665.74709
UTIBANKETF
UTIBANKETF44.5044.5043.3943.5043.5914931
Uttam Sugar
UTTAMSUGAR277.55284.80277.55279.65277.55194304
V Marc India Ltd
VMARCIND53.0053.0051.1051.5052.9533000
V-Guard Industries
VGUARD252.00254.90248.50249.35252.10152660
V-Mart Retail
VMART2825.002825.002737.002796.352808.5523019
V.I.P Industries Ltd
VIPIND717.45720.90702.45709.55715.30175470
V2 Retail
V2RETAIL98.95102.0098.55100.1599.3029875
Va Tech Wabag Ltd
WABAG337.00342.00334.45335.70336.45301058
Vadilal Industries
VADILALIND2502.552522.452400.002424.852512.5011248
Vaibhav Global
VAIBHAVGBL351.95356.10340.10342.90351.95134015
Vaidya Sane Ayurved Laboratories Ltd
MADHAVBAUG139.80139.80137.00138.40138.003200
Vaishali Pharma Ltd
VAISHALI123.95125.75121.95122.80123.95153118
Vakrangee Ltd
VAKRANGEE30.7030.9530.1030.2530.653310854
Valiant Organics Ltd
VALIANTORG674.00679.65661.00662.25671.4020276
Vardhman Acrylics
VARDHACRLC52.0052.8052.0052.5052.4028415
Vardhman Holdings
VHL2975.002997.902955.002958.502975.851063
Vardhman Polytex
VARDMNPOLY20.0520.8520.0020.4019.9511103
Vardman Special Steels
VSSL264.10267.95262.30266.00264.1041861
Vardman Textiles Ltd
VTL355.00359.90346.10350.25354.35223472
Varroc Engineering Ltd
VARROC293.50294.00289.10290.60293.5095238
Varun Beverages Ltd
VBL1352.001362.751300.001309.601352.803200965
Vascon Engineers Ltd
VASCONEQ39.7540.3038.6038.9039.951413640
Vaswani Industries
VASWANI20.7020.7020.3520.5020.4032335
Vaxtex Cofab Ltd
VCL7.708.207.457.507.607348287
Vedant Fashions Ltd
MANYAVAR1369.201372.001325.001332.701364.3059000
Vedanta Ltd
VEDL318.50318.90313.10314.45319.257693396
VEEKAYEM
VEEKAYEM35.4035.4035.0535.2535.3024000
Venkys (India) Ltd
VENKEYS1847.001849.001825.001829.651847.5519325
Venus Remedies Ltd
VENUSREM195.35196.90193.55195.00195.1026888
VENUSPIPES
VENUSPIPES727.00729.80712.00722.45725.1060018
Veranda Learning Solutions Ltd
VERANDA280.00283.30277.05278.30281.8061907
Vertoz Advertising Ltd
VERTOZ199.90203.90194.00195.05202.6048986
Vesuvius India Ltd
VESUVIUS1749.901768.951726.551734.801739.606138
Veto Switchgears & Cables Ltd
VETO117.95121.00117.20120.10117.95182399
Vidhi Speciality Food Ingrediants Ltd
VIDHIING365.30372.50364.05368.55368.2022449
Vijaya Diagnostic Centre Ltd
VIJAYA461.00464.55451.20453.10462.90110617
Viji Finance
VIJIFIN2.952.952.852.852.8558989
Vikas Ecotech Ltd
VIKASECO3.603.653.553.603.603785458
Vikas Proppant & Granite Ltd
VIKASPROP0.850.850.800.800.80509608
Vikas WSP Ltd
VIKASWSP1.901.901.851.851.85153442
VIKASLIFE
VIKASLIFE4.804.904.804.804.858237780
Vimta Labs
VIMTALABS431.00440.35430.00430.75435.0529049
Vinati Organics
VINATIORGA2118.002118.002086.002097.452098.2075293
Vindhya Telelink
VINDHYATEL1716.001745.001679.951699.051712.3019015
Vineet Laboratories Ltd
VINEETLAB56.4557.5056.2057.0056.3013486
Vinny Overseas Ltd
VINNY107.00107.8597.6597.90102.7536691
Vinyl Chemicals (India) Ltd
VINYLINDIA548.00548.00532.00539.30543.8021753
VIP Cloting Ltd
VIPCLOTHNG43.1543.1543.1543.1541.10643165
Vipul Ltd
VIPULLTD12.7513.3012.7513.1512.7549982
Visa Steel Ltd
VISASTEEL16.3016.5015.6515.8515.9525677
Visagar Polytex
VIVIDHA1.201.251.201.201.20647114
Visaka Industries
VISAKAIND462.00465.80451.00455.70462.9522035
Visesh Infotechnics
VISESHINFO0.600.650.600.650.606112696
Vishal Fabrics Ltd
VISHAL22.7022.7022.4022.4522.50132013
Vishnu Chemicals
VISHNU1599.301607.751563.051581.851583.1510983
Vishwaraj Sugar Industries Ltd
VISHWARAJ17.3017.6017.3017.4017.35613290
VITAL
VITAL152.50153.00148.25149.75151.2064800
Viviana Power Tech Ltd
VIVIANA85.0099.5083.6596.8085.60156000
Vivimed Labs Ltd
VIVIMEDLAB11.1011.2511.0011.2510.75261649
Vivo Collab Solutions Ltd
VIVO114.95114.95112.00112.00111.103200
VLS Finance
VLSFINANCE136.00139.55136.00137.55137.3017524
Vodafone Idea Ltd
IDEA8.158.207.908.058.15118700470
Voltamp Transformers Ltd
VOLTAMP2668.152670.002601.002624.502654.906145
Voltas Ltd
VOLTAS858.50859.30848.60851.15858.45763196
VRL Logistics Ltd
VRLLOG562.90573.85559.00562.15562.90101014
VST Industries Ltd
VSTIND3508.003522.503456.003472.553505.006486
VST Tillers Tractors
VSTTILLERS2355.002381.902338.002347.152377.753310
Walchandannagar Industries Ltd
WALCHANNAG72.3073.1066.5573.1069.65941290
Walpar Nutritions Ltd
WALPAR62.1064.0062.1064.0062.004000
Wanbury
WANBURY49.4050.9048.5050.5048.5031009
Waterbase Ltd
WATERBASE80.0080.3579.2579.5080.1518947
WEALTH
WEALTH299.50308.95283.95300.75302.656674
Websol Energy Systems Ltd
WEBELSOLAR96.0096.0093.5095.1595.1551310
Weizmann
WEIZMANIND120.00120.00113.10117.80118.8022931
Welspun Corp Ltd
WELCORP254.15254.45246.55247.70253.90449460
Welspun Enterprises Ltd
WELENT165.10167.50165.00165.10165.60320180
Welspun India Ltd
WELSPUNIND79.4580.2078.0078.3079.451004235
Welspun Investments & Commercials
WELINV308.00313.90302.55306.75310.151617
Wendt (India)
WENDT8101.508179.958020.008024.558129.45525
West Coast Paper Mills Ltd
WSTCSTPAPR588.80589.50581.00582.95587.8083961
West Life Development Ltd
WESTLIFE744.90815.55744.70784.30739.901456484
WEWIN
WEWIN47.4047.5045.3545.5547.702577
Wheels India
WHEELS608.00612.75606.10607.55611.352934
Whirlpool of India Ltd
WHIRLPOOL1528.001533.901512.451525.601529.5580920
Willamson Magor & Co.
WILLAMAGOR26.1026.1023.7023.7024.9057414
WINDLAS
WINDLAS263.25265.35258.50259.30263.2531713
Windsor Machines
WINDMACHIN48.4048.5547.5047.8548.0577506
WINPRO
WINPRO3.953.953.953.953.80182665
Wipro Ltd
WIPRO410.50412.60407.80411.35412.354416259
Wockhardt Ltd
WOCKPHARMA236.00237.00227.10228.15236.001684822
Wonderla Holidays Ltd
WONDERLA377.95379.90370.55371.60377.9560853
Wondor Fibromats Ltd
WFL192.75207.00192.75202.05198.752046
Worth Peripherals Ltd
WORTH115.25116.00114.00115.05115.108289
Xchanging Solutions Ltd
XCHANGING76.4576.4575.3075.6576.0061316
Xelpmoc Design & Tech Ltd
XELPMOC151.95152.00145.55146.85150.106957
Xpro India
XPROINDIA746.00776.95742.05763.60743.4035797
Yaari Digital Integrated Serv. Ltd
YAARI28.2029.0525.6026.4526.555411473
Yes Bank Ltd
YESBANK17.3517.9017.3017.5017.45157373790
YUKEN
YUKEN514.75516.00500.50502.65507.557442
Zee Entertainment Enterprises Ltd
ZEEL266.10267.75263.15264.35268.204060189
Zee Learn Ltd
ZEELEARN7.557.707.457.707.351088358
Zee Media Corp Ltd
ZEEMEDIA15.9516.3515.0515.6015.603580155
Zen Technologies
ZENTEC202.30202.30199.00199.85202.30107294
Zenith Exports
ZENITHEXPO93.65100.5092.6094.7596.555876
ZENITHSTL
ZENITHSTL4.855.254.805.254.80503067
Zensar Technologies Ltd
ZENSARTECH237.00237.50231.60233.70238.25715839
ZFCVINDIA
ZFCVINDIA9374.009739.809143.509529.209374.008287
ZIMLAB
ZIMLAB310.30327.00310.30324.00320.957039
Zodiac Clothing Co. Ltd
ZODIACLOTH95.2595.3092.6593.1094.1515425
Zodian Energy Ltd
ZODIAC133.90133.90128.90130.10131.0532572
Zomato Ltd
ZOMATO64.7565.4564.4564.8065.4540042683
Zota Healthcare Ltd
ZOTA266.00267.75262.00262.55263.4515835
Zuari Agro Chemicals
ZUARI168.10171.75165.20166.20167.45133989
ZUARIIND
ZUARIIND149.90152.00146.60147.15148.7051922
Zydus Wellness Ltd
ZYDUSWELL1619.001638.751611.001614.801617.6014169
ZYDUSLIFE
ZYDUSLIFE413.00414.35408.00410.15413.45391512

Note : The data is taken from NSE.