SYMBOL, SERIES, DATE1, PREV_CLOSE, OPEN_PRICE, HIGH_PRICE, LOW_PRICE, LAST_PRICE,

CLOSE_PRICE, AVG_PRICE, TTL_TRD_QNTY, TURNOVER_LACS, NO_OF_TRADES, DELIV_QTY,

DELIV_PER
1018GS2026, GS, 02-Jul-2024, 115.00, 115.00, 115.00, 115.00, 115.00, 115.00,
115.00, 3104, 3.57, 6, 3104, 100.00
20MICRONS, EQ, 02-Jul-2024, 220.41, 221.82, 221.82, 212.76, 216.09, 216.11, 216.85,
247536, 536.78, 10101, 115632, 46.71
21STCENMGM, BE, 02-Jul-2024, 67.91, 69.26, 69.26, 69.26, 69.26, 69.26, 69.26, 988,
0.68, 14, -, -
360ONE, EQ, 02-Jul-2024, 973.00, 970.15, 987.95, 947.50, 952.00, 952.65, 961.87,
377222, 3628.38, 21296, 165842, 43.96
3IINFOLTD, EQ, 02-Jul-2024, 36.69, 36.76, 37.35, 35.97, 36.29, 36.26, 36.57,
1124767, 411.34, 7929, 539185, 47.94
3MINDIA, EQ, 02-Jul-2024, 37857.10, 38133.55, 40856.50, 37956.00, 38880.00,
38908.70, 39366.56, 34347, 13521.23, 15728, 8181, 23.82
3PLAND, EQ, 02-Jul-2024, 37.62, 37.99, 40.00, 34.16, 38.40, 38.09, 38.06, 64375,
24.50, 815, 33495, 52.03
563GS2026, GS, 02-Jul-2024, 98.40, 99.05, 99.05, 98.50, 99.05, 99.05, 98.51, 1013,
1.00, 5, 1000, 98.72
574GS2026, GS, 02-Jul-2024, 97.50, 97.52, 98.10, 97.34, 97.41, 97.41, 97.71, 94,
0.09, 11, 74, 78.72
5PAISA, EQ, 02-Jul-2024, 507.55, 491.25, 513.00, 482.35, 506.00, 507.80, 496.06,
381872, 1894.32, 16813, 72295, 18.93
610GS2031, GS, 02-Jul-2024, 96.93, 96.70, 96.70, 96.70, 96.70, 96.70, 96.70, 2,
0.00, 1, 2, 100.00
618GS2024, GS, 02-Jul-2024, 100.59, 100.61, 100.61, 100.61, 100.61, 100.61, 100.61,
8, 0.01, 1, 8, 100.00
622GS2035, GS, 02-Jul-2024, 95.95, 94.30, 95.60, 94.30, 95.60, 95.60, 94.31, 202,
0.19, 3, 200, 99.01
63MOONS, EQ, 02-Jul-2024, 376.20, 382.90, 389.00, 371.45, 378.45, 377.00, 379.73,
98031, 372.25, 4010, 56584, 57.72
654GS2032, GS, 02-Jul-2024, 99.85, 100.30, 100.30, 99.50, 100.00, 100.00, 99.90,
42, 0.04, 4, 2, 4.76
667GS2035, GS, 02-Jul-2024, 97.40, 98.10, 98.10, 97.75, 97.75, 97.75, 97.89, 5,
0.00, 4, 3, 60.00
667GS2050, GS, 02-Jul-2024, 95.02, 94.20, 97.00, 94.20, 97.00, 97.00, 94.29, 57,
0.05, 3, 56, 98.25
68GS2060, GS, 02-Jul-2024, 98.00, 96.55, 96.55, 96.40, 96.40, 96.40, 96.55, 2501,
2.41, 2, 2501, 100.00
695GS2061, GS, 02-Jul-2024, 95.32, 97.05, 99.05, 97.05, 99.05, 99.05, 97.06, 5532,
5.37, 3, 5500, 99.42
699GS2026, GS, 02-Jul-2024, 101.20, 101.20, 101.20, 101.20, 101.20, 101.20, 101.20,
7501, 7.59, 3, 7501, 100.00
699GS2051, GS, 02-Jul-2024, 99.90, 98.50, 98.60, 98.50, 98.60, 98.60, 98.50, 4171,
4.11, 6, 4171, 100.00
702GS2027, GS, 02-Jul-2024, 100.51, 100.80, 100.80, 100.50, 100.80, 100.80, 100.80,
2273, 2.29, 5, 2271, 99.91
704GS2029, GS, 02-Jul-2024, 101.25, 100.90, 100.90, 100.90, 100.90, 100.90, 100.90,
200, 0.20, 2, 200, 100.00
706GS2028, GS, 02-Jul-2024, 101.58, 101.65, 101.80, 101.62, 101.62, 101.62, 101.64,
7000, 7.12, 11, 5000, 71.43
710GS2029, GS, 02-Jul-2024, 101.52, 101.41, 102.50, 101.41, 101.65, 101.65, 101.62,
153089, 155.56, 57, 152837, 99.84
716GS2050, GS, 02-Jul-2024, 102.00, 100.95, 100.95, 100.95, 100.95, 100.95, 100.95,
100, 0.10, 1, 100, 100.00
717GS2030, GS, 02-Jul-2024, 102.13, 102.00, 102.19, 102.00, 102.01, 102.09, 102.08,
11094, 11.32, 5, 11094, 100.00
718GS2033, GS, 02-Jul-2024, 103.65, 103.70, 103.70, 103.70, 103.70, 103.70, 103.70,
500, 0.52, 1, 500, 100.00
718GS2037, GS, 02-Jul-2024, 104.25, 104.80, 104.80, 104.20, 104.20, 104.20, 104.25,
65250, 68.02, 6, 64773, 99.27
71GS2034, GS, 02-Jul-2024, 102.01, 101.70, 102.70, 101.70, 102.70, 102.70, 102.53,
1200, 1.23, 2, 1200, 100.00
723GS2039, GS, 02-Jul-2024, 102.50, 102.50, 102.50, 102.50, 102.50, 102.50, 102.50,
300, 0.31, 2, 300, 100.00
725GS2063, GS, 02-Jul-2024, 102.65, 103.00, 103.00, 102.45, 102.56, 102.60, 102.64,
62119, 63.76, 44, 62119, 100.00
726GS2032, GS, 02-Jul-2024, 103.84, 103.31, 103.99, 103.31, 103.85, 103.84, 103.83,
40511, 42.06, 15, 29006, 71.60
726GS2033, GS, 02-Jul-2024, 104.00, 104.45, 104.45, 104.00, 104.00, 104.00, 104.00,
26501, 27.56, 3, 26500, 100.00
732GS2030, GS, 02-Jul-2024, 102.10, 102.00, 102.69, 102.00, 102.69, 102.69, 102.20,
4700, 4.80, 7, 4700, 100.00
733GS2026, GS, 02-Jul-2024, 102.00, 102.25, 102.25, 102.25, 102.25, 102.25, 102.25,
1500, 1.53, 2, 1500, 100.00
734GS2064, GS, 02-Jul-2024, 104.50, 104.50, 104.66, 103.70, 104.66, 104.65, 104.65,
103510, 108.32, 17, 103500, 99.99
736GS2052, GS, 02-Jul-2024, 105.11, 105.11, 105.50, 105.00, 105.05, 105.05, 105.05,
82100, 86.25, 27, 82100, 100.00
737GS2028, GS, 02-Jul-2024, 102.78, 103.00, 103.50, 102.70, 102.80, 102.80, 102.76,
8300, 8.53, 15, 8200, 98.80
738GS2027, GS, 02-Jul-2024, 101.38, 99.56, 101.52, 99.56, 101.52, 101.49, 101.44,
112747, 114.37, 50, 111746, 99.11
73GS2053, GS, 02-Jul-2024, 103.75, 104.00, 104.00, 103.00, 103.00, 103.49, 103.55,
40627, 42.07, 14, 40627, 100.00
741GS2036, GS, 02-Jul-2024, 104.25, 103.70, 104.00, 103.70, 104.00, 104.00, 104.00,
6035, 6.28, 3, 6035, 100.00
746GS2073, GS, 02-Jul-2024, 105.54, 105.57, 105.57, 105.56, 105.57, 105.57, 105.56,
11293, 11.92, 4, 11293, 100.00
74GS2062, GS, 02-Jul-2024, 105.60, 106.25, 106.25, 106.25, 106.25, 106.25, 106.25,
108, 0.11, 4, 108, 100.00
754GS2036, GS, 02-Jul-2024, 105.09, 105.09, 105.30, 104.92, 104.95, 104.94, 105.01,
634340, 666.11, 231, 624290, 98.42
757GS2033, GS, 02-Jul-2024, 106.25, 106.25, 106.25, 106.25, 106.25, 106.25, 106.25,
1000, 1.06, 1, 1000, 100.00
813GS2045, GS, 02-Jul-2024, 114.80, 112.50, 112.50, 112.50, 112.50, 112.50, 112.50,
280, 0.32, 1, 280, 100.00
824GS2027, GS, 02-Jul-2024, 107.97, 107.90, 107.90, 107.90, 107.90, 107.90, 107.90,
400, 0.43, 1, 400, 100.00
83GS2040, GS, 02-Jul-2024, 115.91, 115.01, 115.01, 115.00, 115.00, 115.00, 115.01,
900, 1.04, 2, 900, 100.00
883GS2041, GS, 02-Jul-2024, 118.90, 118.90, 118.90, 118.25, 118.25, 118.25, 118.44,
570, 0.68, 5, 570, 100.00
92GS2030, GS, 02-Jul-2024, 113.49, 113.45, 113.49, 113.02, 113.49, 113.49, 113.32,
10085, 11.43, 7, 10085, 100.00
A2ZINFRA, BE, 02-Jul-2024, 21.52, 21.08, 21.10, 21.08, 21.08, 21.08, 21.10, 354559,
74.80, 205, -, -
AAATECH, BE, 02-Jul-2024, 108.81, 109.20, 110.00, 105.01, 108.95, 107.84, 107.30,
19397, 20.81, 212, -, -
AADHARHFC, EQ, 02-Jul-2024, 418.85, 417.95, 426.00, 411.65, 422.50, 422.60, 418.43,
1118761, 4681.23, 23105, 611808, 54.69
AAKASH, EQ, 02-Jul-2024, 14.16, 15.57, 15.57, 15.57, 15.57, 15.57, 15.57, 1205610,
187.71, 1288, 1100802, 91.31
AAREYDRUGS, BE, 02-Jul-2024, 47.05, 48.05, 48.10, 46.67, 47.00, 47.00, 47.28,
104838, 49.57, 158, -, -
AARON, EQ, 02-Jul-2024, 262.50, 262.50, 263.75, 259.00, 260.00, 259.95, 261.02,
6221, 16.24, 366, 4697, 75.50
AARTECH, BE, 02-Jul-2024, 199.15, 199.00, 199.00, 195.50, 195.50, 195.50, 196.77,
2230, 4.39, 72, -, -
AARTIDRUGS, EQ, 02-Jul-2024, 527.80, 544.35, 556.95, 530.50, 544.20, 545.25,
545.94, 864014, 4717.02, 42493, 283135, 32.77
AARTIIND, EQ, 02-Jul-2024, 704.85, 712.00, 722.65, 704.10, 708.95, 711.00, 715.10,
2614716, 18697.72, 76827, 693873, 26.54
AARTIPHARM, EQ, 02-Jul-2024, 635.20, 637.10, 662.80, 637.10, 649.30, 647.30,
650.96, 237044, 1543.06, 10870, 107071, 45.17
AARTISURF, EQ, 02-Jul-2024, 678.90, 679.00, 699.00, 677.00, 690.00, 688.85, 688.59,
22172, 152.67, 3392, 10276, 46.35
AARVEEDEN, EQ, 02-Jul-2024, 28.41, 29.69, 29.69, 27.75, 27.97, 27.81, 28.50, 67704,
19.29, 586, 45547, 67.27
AARVI, EQ, 02-Jul-2024, 140.03, 140.05, 140.54, 139.41, 140.01, 140.07, 139.87,
7583, 10.61, 223, 6130, 80.84
AATMAJ, SM, 02-Jul-2024, 26.20, 26.20, 26.50, 25.70, 26.50, 26.40, 26.26, 36000,
9.45, 14, 20000, 55.56
AAVAS, EQ, 02-Jul-2024, 1855.05, 1864.80, 1917.00, 1850.10, 1859.35, 1859.55,
1877.27, 227548, 4271.68, 27126, 121296, 53.31
ABAN, BE, 02-Jul-2024, 66.10, 67.42, 67.42, 67.42, 67.42, 67.42, 67.42, 22935,
15.46, 146, -, -
ABB, EQ, 02-Jul-2024, 8587.40, 8589.95, 8670.00, 8414.05, 8500.05, 8514.20,
8534.12, 240074, 20488.20, 40116, 99528, 41.46
ABBOTINDIA, EQ, 02-Jul-2024, 27624.85, 27817.25, 28099.00, 27561.95, 27680.00,
27614.90, 27815.30, 19615, 5455.97, 10076, 4640, 23.66
ABCAPITAL, EQ, 02-Jul-2024, 240.20, 241.35, 242.41, 234.40, 236.64, 236.56, 237.38,
3544080, 8412.81, 27235, 1348004, 38.04
ABCOTS, SM, 02-Jul-2024, 259.00, 260.50, 271.90, 260.50, 271.85, 271.85, 266.56,
2000, 5.33, 4, 1000, 50.00
ABDL, EQ, 02-Jul-2024, 281.00, 320.00, 324.80, 306.70, 317.00, 317.90, 316.23,
49362110, 156095.90, 473316, 24665954, 49.97
ABFRL, EQ, 02-Jul-2024, 322.50, 324.45, 331.00, 317.10, 329.70, 329.55, 324.39,
9168609, 29742.11, 49877, 4334228, 47.27
ABINFRA, SM, 02-Jul-2024, 54.00, 56.10, 56.10, 53.50, 53.50, 53.50, 54.63, 24000,
13.11, 6, 24000, 100.00
ABMINTLLTD, BE, 02-Jul-2024, 62.00, 62.05, 62.05, 62.00, 62.00, 62.00, 62.02, 851,
0.53, 16, -, -
ABSLAMC, EQ, 02-Jul-2024, 636.50, 645.00, 659.10, 631.10, 652.20, 654.10, 643.51,
327647, 2108.43, 19388, 171763, 52.42
ABSLBANETF, EQ, 02-Jul-2024, 53.17, 52.23, 53.80, 52.23, 53.02, 52.90, 52.92,
81193, 42.97, 1254, 61094, 75.25
ABSLLIQUID, EQ, 02-Jul-2024, 999.99, 999.99, 1000.01, 999.99, 1000.01, 1000.01,
1000.01, 6417, 64.17, 23, 4987, 77.72
ABSLNN50ET, EQ, 02-Jul-2024, 74.78, 73.30, 75.20, 73.30, 74.76, 74.25, 74.62,
39899, 29.77, 419, 23473, 58.83
ABSLPSE, EQ, 02-Jul-2024, 10.67, 10.64, 10.78, 10.52, 10.73, 10.72, 10.70, 819637,
87.73, 700, 511909, 62.46
ABSMARINE, SM, 02-Jul-2024, 356.50, 348.10, 358.95, 346.70, 350.20, 350.85, 350.56,
221000, 774.74, 202, 144000, 65.16
ACC, EQ, 02-Jul-2024, 2749.60, 2768.00, 2844.00, 2720.30, 2768.00, 2772.25,
2788.80, 1487394, 41480.39, 90642, 406830, 27.35
ACCELYA, EQ, 02-Jul-2024, 1729.15, 1729.15, 1758.95, 1713.10, 1727.95, 1727.25,
1738.69, 15741, 273.69, 2760, 6267, 39.81
ACCENTMIC, SM, 02-Jul-2024, 283.00, 280.50, 280.70, 275.00, 280.00, 280.00, 279.09,
30500, 85.12, 57, 23000, 75.41
ACCURACY, BE, 02-Jul-2024, 13.30, 13.89, 13.89, 13.00, 13.39, 13.25, 13.27, 629054,
83.49, 1974, -, -
ACE, EQ, 02-Jul-2024, 1460.50, 1460.50, 1498.90, 1460.50, 1493.00, 1486.95,
1485.98, 319156, 4742.61, 27366, 136633, 42.81
ACEINTEG, EQ, 02-Jul-2024, 33.65, 33.26, 34.20, 32.10, 34.20, 34.20, 33.12, 12627,
4.18, 629, 4499, 35.63
ACI, EQ, 02-Jul-2024, 680.90, 684.80, 742.00, 684.75, 729.00, 728.10, 721.65,
6333580, 45706.18, 119634, 1985132, 31.34
ACL, EQ, 02-Jul-2024, 97.50, 98.30, 99.41, 97.41, 99.00, 98.52, 98.43, 125837,
123.86, 1523, 72900, 57.93
ACLGATI, EQ, 02-Jul-2024, 111.54, 107.00, 107.50, 98.50, 99.49, 99.24, 101.56,
6871052, 6978.53, 58087, 4306174, 62.67
ACSAL, SM, 02-Jul-2024, 49.35, 47.10, 47.10, 47.10, 47.10, 47.10, 47.10, 3000,
1.41, 1, 3000, 100.00
ADANIENSOL, EQ, 02-Jul-2024, 999.20, 1005.00, 1063.35, 1000.40, 1023.35, 1024.75,
1035.40, 2738036, 28349.61, 77950, 767789, 28.04
ADANIENT, EQ, 02-Jul-2024, 3183.80, 3179.85, 3207.80, 3131.05, 3150.00, 3153.20,
3169.46, 1490844, 47251.66, 93900, 459882, 30.85
ADANIGREEN, EQ, 02-Jul-2024, 1776.85, 1780.15, 1818.80, 1769.10, 1779.75, 1774.15,
1787.82, 683054, 12211.81, 49161, 225402, 33.00
ADANIPORTS, EQ, 02-Jul-2024, 1474.50, 1479.50, 1489.60, 1455.05, 1474.50, 1474.85,
1468.63, 5368562, 78844.41, 87468, 3483320, 64.88
ADANIPOWER, EQ, 02-Jul-2024, 717.45, 717.00, 733.00, 708.20, 711.00, 710.60,
720.30, 4595657, 33102.49, 110086, 1609205, 35.02
ADFFOODS, EQ, 02-Jul-2024, 242.30, 242.00, 243.70, 236.50, 237.62, 237.41, 240.20,
182853, 439.21, 7094, 102691, 56.16
ADL, EQ, 02-Jul-2024, 91.43, 91.30, 93.87, 90.10, 91.00, 90.46, 91.60, 9086, 8.32,
387, 2931, 32.26
ADORWELD, EQ, 02-Jul-2024, 1407.15, 1409.60, 1423.65, 1381.10, 1394.50, 1387.15,
1405.03, 19266, 270.69, 4246, 7513, 39.00
ADROITINFO, EQ, 02-Jul-2024, 18.29, 18.67, 18.67, 18.17, 18.33, 18.46, 18.42,
28542, 5.26, 307, 21514, 75.38
ADSL, EQ, 02-Jul-2024, 217.40, 218.00, 238.80, 210.25, 219.50, 220.12, 228.01,
12888853, 29387.62, 129574, 2395554, 18.59
ADVANIHOTR, EQ, 02-Jul-2024, 71.11, 71.00, 72.49, 70.30, 71.36, 71.14, 71.15,
101557, 72.25, 3312, 57415, 56.53
ADVENZYMES, EQ, 02-Jul-2024, 375.40, 377.75, 378.95, 367.20, 369.95, 368.95,
371.37, 312938, 1162.15, 17999, 175493, 56.08
AEGISLOG, EQ, 02-Jul-2024, 855.10, 859.95, 872.50, 844.30, 855.00, 853.05, 859.26,
243505, 2092.35, 14845, 81798, 33.59
AEROFLEX, EQ, 02-Jul-2024, 160.02, 160.02, 161.99, 157.20, 158.00, 157.68, 159.39,
445105, 709.44, 8167, 207329, 46.58
AETHER, EQ, 02-Jul-2024, 927.00, 926.00, 930.65, 908.00, 912.65, 912.90, 918.42,
69082, 634.46, 4125, 32912, 47.64
AFFLE, EQ, 02-Jul-2024, 1364.15, 1377.80, 1383.25, 1338.00, 1347.10, 1347.55,
1354.95, 349063, 4729.63, 21896, 147819, 42.35
AFIL, BE, 02-Jul-2024, 115.64, 115.00, 115.00, 109.85, 109.85, 109.85, 110.66,
420652, 465.51, 3911, -, -
AGARIND, EQ, 02-Jul-2024, 1165.10, 1161.00, 1224.90, 1161.00, 1178.00, 1180.45,
1193.10, 78839, 940.63, 8101, 31302, 39.70
AGARWALFT, ST, 02-Jul-2024, 67.50, 68.00, 70.00, 68.00, 70.00, 69.95, 69.40, 57000,
39.56, 19, 57000, 100.00
AGI, EQ, 02-Jul-2024, 758.30, 771.50, 791.80, 751.40, 779.25, 777.90, 775.98,
470888, 3653.97, 27283, 198849, 42.23
AGNI, SM, 02-Jul-2024, 50.55, 51.00, 53.05, 51.00, 53.05, 53.05, 52.43, 75000,
39.32, 30, 45000, 60.00
AGRITECH, EQ, 02-Jul-2024, 199.45, 199.45, 200.59, 197.01, 197.76, 197.73, 198.23,
3492, 6.92, 279, 2006, 57.45
AGROPHOS, EQ, 02-Jul-2024, 46.82, 46.30, 47.58, 45.89, 46.37, 46.11, 46.56, 111324,
51.84, 1641, 59854, 53.77
AGSTRA, EQ, 02-Jul-2024, 79.58, 79.75, 81.50, 77.67, 78.89, 78.43, 79.64, 472329,
376.18, 4100, 261196, 55.30
AGUL, SM, 02-Jul-2024, 62.85, 63.00, 65.00, 63.00, 65.00, 65.00, 64.32, 6000, 3.86,
3, 6000, 100.00
AHIMSA, ST, 02-Jul-2024, 18.90, 19.80, 19.80, 19.80, 19.80, 19.80, 19.80, 78000,
15.44, 4, 78000, 100.00
AHL, EQ, 02-Jul-2024, 496.00, 499.60, 502.90, 487.20, 491.70, 495.70, 494.32,
163443, 807.92, 4169, 50251, 30.75
AHLADA, BE, 02-Jul-2024, 117.21, 117.21, 119.50, 116.21, 119.00, 118.24, 118.42,
44724, 52.96, 322, -, -
AHLEAST, EQ, 02-Jul-2024, 142.58, 143.01, 143.11, 141.10, 142.50, 142.00, 142.18,
15851, 22.54, 447, 11179, 70.53
AHLUCONT, EQ, 02-Jul-2024, 1240.60, 1253.00, 1313.00, 1250.05, 1309.00, 1301.45,
1291.69, 196260, 2535.07, 18678, 88114, 44.90
AIAENG, EQ, 02-Jul-2024, 4212.50, 4229.40, 4280.00, 4187.60, 4241.40, 4215.50,
4228.39, 29715, 1256.47, 9026, 16058, 54.04
AIIL, EQ, 02-Jul-2024, 1140.45, 1151.00, 1165.00, 1124.50, 1154.00, 1155.25,
1150.04, 55372, 636.80, 6289, 21307, 38.48
AILIMITED, ST, 02-Jul-2024, 69.45, 70.20, 72.90, 70.20, 72.90, 72.90, 72.00, 15000,
10.80, 5, 15000, 100.00
AIMTRON, SM, 02-Jul-2024, 573.00, 601.65, 601.65, 601.65, 601.65, 601.65, 601.65,
12800, 77.01, 12, 12800, 100.00
AIRAN, EQ, 02-Jul-2024, 31.64, 31.67, 31.82, 30.50, 30.90, 30.88, 31.04, 375465,
116.55, 2805, 202879, 54.03
AIROLAM, EQ, 02-Jul-2024, 139.41, 139.51, 140.94, 138.50, 138.50, 138.78, 139.70,
9189, 12.84, 218, 7389, 80.41
AIRTELPP, E1, 02-Jul-2024, 1054.90, 1062.00, 1072.00, 1015.15, 1024.70, 1019.75,
1035.24, 127623, 1321.20, 7484, 63314, 49.61
AISL, ST, 02-Jul-2024, 133.00, 126.80, 138.65, 126.80, 138.65, 138.65, 135.25,
6000, 8.12, 5, 4800, 80.00
AJANTPHARM, EQ, 02-Jul-2024, 2256.30, 2272.00, 2280.00, 2225.00, 2250.00, 2238.95,
2248.60, 106739, 2400.14, 21685, 57850, 54.20
AJMERA, EQ, 02-Jul-2024, 683.35, 685.30, 704.75, 685.10, 697.15, 697.10, 695.97,
37456, 260.68, 3121, 18748, 50.05
AJOONI, EQ, 02-Jul-2024, 5.78, 6.00, 6.35, 5.94, 6.35, 6.35, 6.29, 12538689,
788.31, 6685, 8302258, 66.21
AKANKSHA, SM, 02-Jul-2024, 139.00, 140.00, 141.75, 136.00, 136.00, 136.25, 137.83,
64000, 88.21, 32, 42000, 65.63
AKASH, EQ, 02-Jul-2024, 33.60, 33.98, 33.98, 33.01, 33.30, 33.33, 33.47, 26405,
8.84, 362, 17048, 64.56
AKG, EQ, 02-Jul-2024, 22.04, 22.32, 22.32, 21.96, 22.02, 22.03, 22.12, 14573, 3.22,
168, 13159, 90.30
AKI, EQ, 02-Jul-2024, 25.37, 25.85, 26.28, 24.75, 25.32, 25.28, 25.42, 84030,
21.36, 964, 51634, 61.45
AKIKO, ST, 02-Jul-2024, 77.00, 98.00, 98.00, 93.10, 93.20, 93.35, 95.85, 1267200,
1214.55, 688, 1256000, 99.12
AKSHAR, BE, 02-Jul-2024, 2.62, 2.65, 2.65, 2.58, 2.59, 2.59, 2.60, 585113, 15.21,
1353, -, -
AKSHARCHEM, EQ, 02-Jul-2024, 322.35, 323.00, 325.00, 315.70, 315.70, 319.50,
321.64, 23784, 76.50, 1001, 14140, 59.45
AKSHOPTFBR, BE, 02-Jul-2024, 8.14, 8.23, 8.48, 8.14, 8.28, 8.16, 8.27, 362525,
29.99, 566, -, -
AKZOINDIA, EQ, 02-Jul-2024, 2862.30, 2886.95, 2889.00, 2850.45, 2865.50, 2868.35,
2873.78, 6549, 188.20, 2478, 3780, 57.72
ALANKIT, EQ, 02-Jul-2024, 23.69, 24.29, 25.48, 23.46, 23.90, 24.04, 24.27, 6955631,
1688.26, 17495, 2621365, 37.69
ALBERTDAVD, EQ, 02-Jul-2024, 1360.90, 1375.00, 1375.00, 1335.30, 1341.00, 1339.75,
1349.89, 9690, 130.80, 1823, 5163, 53.28
ALEMBICLTD, EQ, 02-Jul-2024, 113.85, 117.00, 118.37, 114.15, 115.75, 115.95,
116.55, 2937297, 3423.52, 22130, 1065706, 36.28
ALICON, EQ, 02-Jul-2024, 1318.90, 1372.95, 1399.00, 1315.00, 1319.55, 1326.55,
1360.60, 112588, 1531.88, 12770, 39133, 34.76
ALKALI, EQ, 02-Jul-2024, 151.08, 153.90, 153.90, 144.10, 144.80, 145.10, 147.44,
50178, 73.98, 1036, 31725, 63.22
ALKEM, EQ, 02-Jul-2024, 4958.60, 4968.60, 4979.90, 4872.00, 4939.80, 4919.75,
4914.34, 277425, 13633.60, 32157, 197092, 71.04
ALKYLAMINE, EQ, 02-Jul-2024, 2162.00, 2183.95, 2204.00, 2135.00, 2136.00, 2145.05,
2174.35, 115281, 2506.61, 15060, 50985, 44.23
ALLCARGO, EQ, 02-Jul-2024, 62.09, 62.79, 62.79, 61.65, 61.91, 61.91, 61.97,
2528982, 1567.13, 14160, 1211393, 47.90
ALLETEC, SM, 02-Jul-2024, 260.65, 261.00, 277.00, 261.00, 270.30, 271.35, 270.10,
160800, 434.32, 299, 122000, 75.87
ALLSEC, EQ, 02-Jul-2024, 1220.85, 1238.00, 1251.90, 1175.00, 1178.30, 1177.80,
1206.75, 81335, 981.51, 11780, 23497, 28.89
ALMONDZ, EQ, 02-Jul-2024, 134.71, 136.80, 138.35, 133.00, 133.50, 133.71, 135.20,
28636, 38.72, 721, 18754, 65.49
ALOKINDS, EQ, 02-Jul-2024, 29.35, 29.41, 29.85, 28.48, 28.84, 28.80, 29.11,
17991719, 5237.43, 35940, 6561479, 36.47
ALPA, EQ, 02-Jul-2024, 84.34, 86.70, 89.10, 84.71, 86.55, 87.00, 87.78, 61775,
54.23, 1548, 34465, 55.79
ALPEXSOLAR, SM, 02-Jul-2024, 983.95, 1033.10, 1033.10, 1033.10, 1033.10, 1033.10,
1033.10, 33200, 342.99, 53, 33200, 100.00
ALPHA, EQ, 02-Jul-2024, 54.29, 55.90, 55.90, 53.64, 54.24, 54.13, 54.36, 2973891,
1616.48, 5044, 2561212, 86.12
ALPHAETF, EQ, 02-Jul-2024, 27.62, 27.40, 27.80, 27.31, 27.70, 27.66, 27.60, 202791,
55.96, 908, 171777, 84.71
ALPHAGEO, EQ, 02-Jul-2024, 398.70, 402.70, 419.00, 399.95, 409.00, 405.90, 405.52,
42256, 171.36, 1536, 24997, 59.16
ALPL30IETF, EQ, 02-Jul-2024, 28.90, 29.00, 29.10, 28.61, 29.00, 28.91, 28.86,
528662, 152.57, 1934, 427532, 80.87
ALPSINDUS, BE, 02-Jul-2024, 4.07, 4.10, 4.27, 4.10, 4.27, 4.27, 4.20, 54318, 2.28,
163, -, -
ALUWIND, SM, 02-Jul-2024, 66.60, 66.00, 69.90, 63.30, 69.90, 69.90, 65.24, 330000,
215.28, 106, 186000, 56.36
AMBANIORG, SM, 02-Jul-2024, 101.00, 106.00, 106.00, 106.00, 106.00, 106.00, 106.00,
2000, 2.12, 2, 2000, 100.00
AMBER, EQ, 02-Jul-2024, 4488.40, 4490.00, 4521.10, 4443.05, 4480.00, 4496.75,
4496.83, 81822, 3679.40, 12820, 35759, 43.70
AMBICAAGAR, EQ, 02-Jul-2024, 26.12, 26.90, 26.90, 25.81, 26.28, 26.11, 26.24,
39996, 10.49, 957, 13837, 34.60
AMBIKCO, EQ, 02-Jul-2024, 1664.85, 1684.90, 1699.70, 1653.55, 1664.10, 1664.85,
1666.06, 26263, 437.56, 3695, 15197, 57.86
AMBUJACEM, EQ, 02-Jul-2024, 695.00, 696.95, 706.95, 679.30, 693.00, 692.35, 694.92,
5783589, 40191.53, 91291, 2488200, 43.02
AMDIND, EQ, 02-Jul-2024, 72.02, 72.00, 73.46, 71.00, 71.93, 71.97, 71.88, 43200,
31.05, 1176, 22742, 52.64
AMEYA, SM, 02-Jul-2024, 119.75, 125.00, 125.70, 125.00, 125.70, 125.70, 125.64,
34000, 42.72, 14, 34000, 100.00
AMIABLE, SM, 02-Jul-2024, 82.50, 85.20, 85.20, 85.20, 85.20, 85.20, 85.20, 1600,
1.36, 1, 1600, 100.00
AMIORG, EQ, 02-Jul-2024, 1317.90, 1320.00, 1351.75, 1304.95, 1323.30, 1324.55,
1325.80, 200329, 2655.96, 19640, 127455, 63.62
AMJLAND, EQ, 02-Jul-2024, 44.00, 44.30, 45.30, 42.56, 43.00, 43.10, 44.29, 332572,
147.28, 2809, 195887, 58.90
AMNPLST, EQ, 02-Jul-2024, 313.10, 313.10, 319.50, 299.00, 300.05, 302.35, 306.52,
97715, 299.51, 2717, 39069, 39.98
AMRUTANJAN, EQ, 02-Jul-2024, 786.35, 787.00, 800.00, 773.95, 780.80, 782.05,
786.58, 66184, 520.59, 8290, 33077, 49.98
ANANDRATHI, EQ, 02-Jul-2024, 3920.70, 3860.00, 3920.00, 3855.00, 3880.00, 3885.75,
3885.60, 22803, 886.03, 5154, 14623, 64.13
ANANTRAJ, EQ, 02-Jul-2024, 443.65, 462.00, 489.00, 456.35, 481.50, 481.60, 476.35,
7648494, 36433.31, 108773, 2213313, 28.94
ANDHRAPAP, EQ, 02-Jul-2024, 585.20, 589.00, 630.00, 584.95, 619.95, 617.90, 617.21,
1356902, 8374.87, 54702, 401633, 29.60
ANDHRSUGAR, EQ, 02-Jul-2024, 115.80, 116.19, 121.00, 115.18, 119.50, 120.14,
118.68, 1004183, 1191.81, 9885, 496601, 49.45
ANGELONE, EQ, 02-Jul-2024, 2578.60, 2359.75, 2448.85, 2312.55, 2357.00, 2353.25,
2371.97, 5399072, 128064.27, 327832, 2301105, 42.62
ANIKINDS, EQ, 02-Jul-2024, 51.25, 51.35, 52.47, 50.33, 51.30, 51.06, 51.24, 11644,
5.97, 725, 4565, 39.20
ANKITMETAL, BE, 02-Jul-2024, 3.92, 3.92, 4.08, 3.72, 3.97, 3.95, 3.89, 296642,
11.55, 197, -, -
ANLON, SM, 02-Jul-2024, 553.05, 550.00, 555.00, 535.05, 535.05, 536.65, 543.66,
16000, 86.99, 38, 13600, 85.00
ANMOL, BE, 02-Jul-2024, 35.90, 35.85, 35.85, 35.15, 35.40, 35.29, 35.43, 74814,
26.50, 570, -, -
ANNAPURNA, SM, 02-Jul-2024, 333.00, 335.00, 340.20, 328.40, 332.95, 332.35, 334.00,
29000, 96.86, 46, 19000, 65.52
ANSALAPI, BZ, 02-Jul-2024, 9.04, 9.19, 9.34, 8.86, 9.30, 9.29, 9.24, 123031, 11.37,
103, -, -
ANTGRAPHIC, EQ, 02-Jul-2024, 1.50, 1.51, 1.53, 1.49, 1.53, 1.52, 1.52, 1951418,
29.61, 1616, 1731140, 88.71
ANUP, EQ, 02-Jul-2024, 1819.20, 1824.00, 1834.90, 1788.75, 1820.00, 1814.05,
1809.75, 30137, 545.40, 5441, 15350, 50.93
ANURAS, EQ, 02-Jul-2024, 769.00, 769.00, 771.80, 760.45, 762.55, 764.20, 765.86,
67080, 513.74, 5087, 36468, 54.36
ANZEN, IV, 02-Jul-2024, 101.80, 100.87, 100.87, 100.87, 100.87, 100.87, 100.87,
600000, 605.22, 1, 600000, 100.00
APARINDS, EQ, 02-Jul-2024, 8480.70, 8450.00, 8549.90, 8390.00, 8458.90, 8473.30,
8472.35, 75797, 6421.79, 19600, 43169, 56.95
APCL, EQ, 02-Jul-2024, 206.73, 209.00, 214.70, 207.00, 207.00, 208.30, 210.99,
82990, 175.10, 4194, 42516, 51.23
APCOTEXIND, EQ, 02-Jul-2024, 440.30, 438.00, 442.75, 433.60, 436.40, 435.45,
436.70, 24483, 106.92, 3271, 14607, 59.66
APEX, EQ, 02-Jul-2024, 223.85, 225.45, 228.00, 220.50, 222.60, 222.25, 223.56,
85315, 190.73, 5474, 38634, 45.28
APLAPOLLO, EQ, 02-Jul-2024, 1614.00, 1627.50, 1654.00, 1580.10, 1593.00, 1593.70,
1610.36, 403237, 6493.56, 37461, 231169, 57.33
APLLTD, EQ, 02-Jul-2024, 923.50, 928.40, 984.00, 927.05, 971.85, 973.80, 965.82,
846993, 8180.40, 39070, 317429, 37.48
APOLLO, EQ, 02-Jul-2024, 105.08, 105.85, 109.65, 104.51, 105.00, 105.04, 106.42,
3266844, 3476.44, 19009, 1386012, 42.43
APOLLOHOSP, EQ, 02-Jul-2024, 6140.50, 6134.75, 6163.75, 6077.00, 6104.85, 6097.60,
6099.35, 436037, 26595.43, 39669, 330075, 75.70
APOLLOPIPE, EQ, 02-Jul-2024, 631.00, 636.00, 644.80, 631.00, 635.20, 634.40,
637.36, 44016, 280.54, 5822, 19311, 43.87
APOLLOTYRE, EQ, 02-Jul-2024, 545.90, 547.45, 550.15, 533.85, 536.55, 535.50,
541.75, 2740659, 14847.44, 64115, 1137020, 41.49
APOLSINHOT, EQ, 02-Jul-2024, 1498.30, 1485.00, 1515.60, 1485.00, 1500.00, 1498.75,
1498.96, 1927, 28.89, 441, 1487, 77.17
APS, SM, 02-Jul-2024, 559.15, 585.95, 587.10, 572.05, 587.10, 587.10, 584.63,
67500, 394.63, 83, 57500, 85.19
APTECHT, EQ, 02-Jul-2024, 219.41, 221.20, 227.39, 219.61, 223.00, 223.54, 223.37,
419055, 936.05, 10740, 163858, 39.10
APTUS, EQ, 02-Jul-2024, 344.25, 345.80, 347.75, 334.40, 337.00, 335.75, 340.03,
282991, 962.25, 15472, 175806, 62.12
ARABIAN, SM, 02-Jul-2024, 81.40, 81.50, 81.50, 81.10, 81.50, 81.30, 81.37, 6000,
4.88, 3, 6000, 100.00
ARCHIDPLY, BE, 02-Jul-2024, 98.16, 98.16, 99.90, 98.16, 99.50, 99.50, 99.14, 9296,
9.22, 57, -, -
ARCHIES, EQ, 02-Jul-2024, 26.03, 26.47, 26.47, 24.87, 25.21, 25.01, 25.24, 157541,
39.76, 1270, 118338, 75.12
ARE&M, EQ, 02-Jul-2024, 1714.95, 1717.00, 1726.60, 1672.20, 1691.00, 1680.95,
1692.68, 1651061, 27947.20, 73369, 720708, 43.65
ARENTERP, EQ, 02-Jul-2024, 47.45, 46.72, 48.73, 45.02, 46.08, 46.30, 46.67, 12170,
5.68, 353, 6760, 55.55
ARHAM, ST, 02-Jul-2024, 141.20, 142.85, 148.25, 142.00, 148.25, 148.20, 147.10,
49000, 72.08, 48, 47000, 95.92
ARIES, EQ, 02-Jul-2024, 258.55, 259.90, 260.25, 256.00, 257.20, 257.65, 257.55,
29920, 77.06, 1573, 16805, 56.17
ARIHANTACA, SM, 02-Jul-2024, 125.00, 124.25, 124.90, 124.25, 124.90, 124.90,
124.71, 3200, 3.99, 3, 3200, 100.00
ARIHANTCAP, EQ, 02-Jul-2024, 72.00, 72.25, 74.80, 71.30, 73.25, 73.69, 73.43,
1161244, 852.69, 10551, 763688, 65.76
ARIHANTSUP, EQ, 02-Jul-2024, 335.75, 338.50, 344.00, 334.10, 336.20, 336.70,
337.89, 30061, 101.57, 2337, 13238, 44.04
ARISTO, SM, 02-Jul-2024, 89.50, 89.50, 89.50, 83.00, 83.00, 83.50, 86.49, 22400,
19.37, 13, 19200, 85.71
ARMANFIN, EQ, 02-Jul-2024, 2132.20, 2150.00, 2156.15, 2092.60, 2149.00, 2133.95,
2122.01, 36479, 774.09, 7024, 18172, 49.81
AROGRANITE, EQ, 02-Jul-2024, 60.09, 60.98, 61.09, 58.60, 59.41, 59.54, 59.56,
79183, 47.16, 720, 35420, 44.73
ARROWGREEN, EQ, 02-Jul-2024, 567.45, 569.20, 575.25, 554.95, 559.00, 559.45,
563.15, 35772, 201.45, 3311, 20067, 56.10
ARSHIYA, BE, 02-Jul-2024, 5.45, 5.45, 5.70, 5.20, 5.26, 5.21, 5.39, 718725, 38.73,
367, -, -
ARSSINFRA, BE, 02-Jul-2024, 21.41, 21.42, 22.48, 21.42, 22.36, 22.46, 22.08, 14136,
3.12, 100, -, -
ARTEMISMED, EQ, 02-Jul-2024, 176.88, 178.65, 179.42, 176.75, 178.02, 178.58,
178.10, 68293, 121.63, 2967, 38697, 56.66
ARTNIRMAN, EQ, 02-Jul-2024, 64.00, 66.50, 66.50, 58.21, 62.10, 61.86, 62.08, 35814,
22.23, 892, 16407, 45.81
ARVEE, BE, 02-Jul-2024, 187.56, 187.99, 190.00, 181.00, 181.10, 181.10, 185.42,
724, 1.34, 35, -, -
ARVIND, EQ, 02-Jul-2024, 378.40, 380.25, 381.40, 374.30, 379.60, 379.15, 377.73,
372571, 1407.32, 13346, 178314, 47.86
ARVINDFASN, EQ, 02-Jul-2024, 514.25, 517.20, 525.00, 508.05, 515.60, 515.85,
517.85, 457646, 2369.91, 20227, 199150, 43.52
ARVSMART, EQ, 02-Jul-2024, 702.55, 703.15, 709.00, 688.40, 698.05, 696.60, 700.36,
43471, 304.45, 5126, 18440, 42.42
ASAHIINDIA, EQ, 02-Jul-2024, 687.50, 692.00, 692.90, 680.00, 688.50, 682.20,
685.32, 75652, 518.46, 5732, 36164, 47.80
ASAHISONG, EQ, 02-Jul-2024, 488.55, 488.55, 488.55, 465.40, 470.05, 470.85, 477.91,
73256, 350.10, 6235, 32707, 44.65
ASAL, EQ, 02-Jul-2024, 1025.00, 1029.90, 1035.05, 1015.05, 1027.90, 1028.55,
1027.04, 50186, 515.43, 5527, 22040, 43.92
ASALCBR, EQ, 02-Jul-2024, 673.10, 678.90, 697.95, 662.10, 667.00, 669.05, 680.42,
147637, 1004.56, 12031, 59652, 40.40
ASCOM, ST, 02-Jul-2024, 110.60, 116.10, 116.10, 116.10, 116.10, 116.10, 116.10,
1000, 1.16, 2, 1000, 100.00
ASHAPURMIN, EQ, 02-Jul-2024, 418.30, 420.45, 422.85, 412.25, 415.50, 414.80,
417.77, 142838, 596.73, 5111, 99121, 69.39
ASHIANA, EQ, 02-Jul-2024, 421.50, 423.85, 451.35, 422.05, 441.00, 438.30, 437.25,
245428, 1073.14, 14928, 89230, 36.36
ASHIMASYN, EQ, 02-Jul-2024, 47.10, 49.45, 49.45, 47.40, 49.45, 49.40, 49.00,
6085965, 2981.91, 14679, 3171324, 52.11
ASHOKA, EQ, 02-Jul-2024, 227.87, 228.60, 234.96, 227.41, 232.60, 233.15, 232.11,
1945754, 4516.35, 29735, 763897, 39.26
ASHOKAMET, EQ, 02-Jul-2024, 20.48, 20.54, 20.99, 20.49, 20.60, 20.58, 20.65,
118957, 24.56, 427, 84815, 71.30
ASHOKLEY, EQ, 02-Jul-2024, 238.78, 238.90, 239.00, 233.45, 234.75, 234.52, 235.96,
9422599, 22233.85, 97115, 3816424, 40.50
ASIANENE, EQ, 02-Jul-2024, 323.95, 328.00, 339.80, 318.15, 321.00, 323.70, 327.06,
165490, 541.25, 4269, 90954, 54.96
ASIANHOTNR, BE, 02-Jul-2024, 143.15, 148.95, 150.30, 147.61, 150.30, 150.30,
149.83, 4147, 6.21, 34, -, -
ASIANPAINT, EQ, 02-Jul-2024, 2927.80, 2927.80, 2936.00, 2912.00, 2928.00, 2925.60,
2923.83, 1064295, 31118.16, 60594, 682754, 64.15
ASIANTILES, EQ, 02-Jul-2024, 72.97, 72.97, 77.64, 71.86, 77.49, 77.20, 75.31,
2331890, 1756.21, 16648, 1066763, 45.75
ASKAUTOLTD, EQ, 02-Jul-2024, 377.65, 378.35, 391.90, 372.10, 390.05, 389.85,
383.59, 676417, 2594.66, 17121, 404171, 59.75
ASMS, EQ, 02-Jul-2024, 20.35, 20.75, 20.75, 20.75, 20.75, 20.75, 20.75, 33797,
7.01, 96, 33797, 100.00
ASPINWALL, EQ, 02-Jul-2024, 278.85, 280.00, 290.00, 273.00, 286.50, 283.70, 281.97,
10956, 30.89, 450, 6537, 59.67
ASPIRE, SM, 02-Jul-2024, 102.25, 100.10, 122.30, 100.10, 114.70, 115.85, 115.12,
278000, 320.04, 137, 182000, 65.47
ASTEC, EQ, 02-Jul-2024, 1361.45, 1367.35, 1424.00, 1350.20, 1402.60, 1401.10,
1399.82, 222797, 3118.76, 16098, 122276, 54.88
ASTERDM, EQ, 02-Jul-2024, 350.60, 352.70, 353.65, 345.30, 347.80, 349.80, 348.93,
1061912, 3705.28, 36332, 636292, 59.92
ASTRAL, EQ, 02-Jul-2024, 2378.15, 2371.10, 2454.00, 2371.10, 2417.90, 2416.75,
2423.74, 713240, 17287.06, 47323, 217772, 30.53
ASTRAMICRO, EQ, 02-Jul-2024, 965.55, 970.80, 973.80, 938.00, 947.00, 947.50,
953.73, 667990, 6370.80, 19440, 401793, 60.15
ASTRAZEN, EQ, 02-Jul-2024, 6393.40, 6408.25, 6540.90, 6300.30, 6383.00, 6363.90,
6440.96, 16742, 1078.35, 4228, 9641, 57.59
ASTRON, BE, 02-Jul-2024, 22.26, 23.37, 23.37, 23.37, 23.37, 23.37, 23.37, 14476,
3.38, 50, -, -
ATALREAL, BE, 02-Jul-2024, 7.43, 7.28, 7.43, 7.28, 7.43, 7.43, 7.35, 122159, 8.98,
147, -, -
ATAM, BE, 02-Jul-2024, 199.43, 198.97, 200.25, 195.50, 197.95, 197.17, 198.03,
15042, 29.79, 226, -, -
ATFL, EQ, 02-Jul-2024, 738.70, 744.80, 806.95, 740.05, 796.00, 796.40, 783.71,
610771, 4786.69, 24467, 261839, 42.87
ATGL, EQ, 02-Jul-2024, 888.05, 896.95, 938.00, 889.50, 905.25, 904.60, 917.70,
3839397, 35234.00, 118530, 590272, 15.37
ATL, EQ, 02-Jul-2024, 51.82, 51.82, 52.19, 50.61, 50.95, 50.82, 51.21, 572782,
293.35, 4763, 297298, 51.90
ATLANTAA, BE, 02-Jul-2024, 43.70, 43.75, 43.75, 42.82, 42.83, 42.83, 43.01, 77204,
33.20, 174, -, -
ATMASTCO, SM, 02-Jul-2024, 329.90, 346.35, 346.35, 341.00, 346.35, 346.35, 345.84,
198400, 686.15, 189, 134400, 67.74
ATUL, EQ, 02-Jul-2024, 6589.05, 6601.00, 6726.95, 6532.05, 6571.00, 6566.10,
6609.97, 112713, 7450.29, 12826, 68805, 61.04
ATULAUTO, EQ, 02-Jul-2024, 752.25, 773.70, 818.40, 753.35, 787.00, 799.70, 788.91,
5236143, 41308.21, 131809, 690169, 13.18
AUBANK, EQ, 02-Jul-2024, 673.85, 674.55, 679.55, 668.25, 672.00, 673.30, 674.92,
1327498, 8959.57, 58601, 637935, 48.06
AURDIS, SM, 02-Jul-2024, 271.70, 271.70, 302.00, 271.70, 295.00, 296.20, 292.20,
28000, 81.82, 51, 23500, 83.93
AURIONPRO, EQ, 02-Jul-2024, 1385.70, 1400.00, 1400.00, 1365.00, 1396.50, 1390.80,
1383.85, 32455, 449.13, 7309, 16493, 50.82
AUROIMPEX, SM, 02-Jul-2024, 68.75, 69.00, 70.50, 68.20, 69.50, 69.30, 69.35, 43200,
29.96, 24, 43200, 100.00
AUROPHARMA, EQ, 02-Jul-2024, 1211.80, 1218.80, 1220.95, 1203.00, 1211.00, 1213.05,
1212.95, 529413, 6421.52, 33022, 249615, 47.15
AURUM, EQ, 02-Jul-2024, 153.97, 158.00, 158.90, 155.00, 156.95, 156.14, 157.42,
313021, 492.77, 5813, 132027, 42.18
AURUMPP1, E1, 02-Jul-2024, 120.10, 120.05, 122.00, 120.00, 120.10, 120.05, 120.34,
9942, 11.96, 61, 9859, 99.17
AUSOMENT, BE, 02-Jul-2024, 96.47, 97.00, 97.25, 94.32, 96.79, 96.79, 95.32, 3216,
3.07, 31, -, -
AUTOAXLES, EQ, 02-Jul-2024, 2029.00, 2030.00, 2123.00, 2022.30, 2105.00, 2114.95,
2076.65, 55161, 1145.50, 7335, 38142, 69.15
AUTOBEES, EQ, 02-Jul-2024, 257.57, 256.00, 259.06, 255.00, 257.30, 256.99, 256.52,
153905, 394.80, 4337, 104641, 67.99
AUTOIETF, EQ, 02-Jul-2024, 25.76, 26.00, 26.00, 25.44, 25.47, 25.57, 25.63, 719497,
184.41, 4000, 438859, 61.00
AUTOIND, EQ, 02-Jul-2024, 133.63, 134.00, 136.29, 130.10, 132.00, 131.64, 132.72,
509919, 676.74, 10594, 251511, 49.32
AVADHSUGAR, EQ, 02-Jul-2024, 625.25, 626.00, 639.00, 617.85, 631.50, 631.30,
627.97, 126390, 793.69, 9226, 43779, 34.64
AVALON, EQ, 02-Jul-2024, 545.30, 553.45, 556.20, 540.00, 542.00, 541.35, 545.36,
75399, 411.20, 5927, 35797, 47.48
AVANTIFEED, EQ, 02-Jul-2024, 619.50, 626.50, 630.90, 606.00, 612.50, 611.25,
617.74, 573314, 3541.59, 24799, 218907, 38.18
AVG, EQ, 02-Jul-2024, 495.30, 497.00, 497.00, 475.15, 481.05, 483.15, 484.00,
96769, 468.36, 6759, 50352, 52.03
AVONMORE, BE, 02-Jul-2024, 12.96, 13.00, 13.05, 12.31, 12.39, 12.35, 12.58, 343618,
43.23, 840, -, -
AVPINFRA, SM, 02-Jul-2024, 150.65, 153.80, 157.60, 148.00, 150.00, 149.50, 152.27,
385600, 587.17, 221, 264000, 68.46
AVROIND, EQ, 02-Jul-2024, 115.25, 115.85, 121.50, 115.79, 117.95, 118.01, 119.60,
38458, 46.00, 1447, 20813, 54.12
AVTNPL, EQ, 02-Jul-2024, 86.87, 87.30, 91.00, 85.55, 89.30, 88.87, 87.97, 363401,
319.67, 4609, 211635, 58.24
AWFIS, EQ, 02-Jul-2024, 515.55, 514.00, 522.95, 510.10, 516.20, 516.35, 515.55,
422263, 2176.98, 12674, 275329, 65.20
AWHCL, EQ, 02-Jul-2024, 538.65, 539.05, 547.60, 530.50, 535.90, 534.50, 539.02,
312794, 1686.02, 13609, 139539, 44.61
AWL, EQ, 02-Jul-2024, 332.60, 334.90, 343.60, 333.50, 335.60, 335.75, 338.77,
2169382, 7349.19, 31091, 784780, 36.18
AXISBANK, EQ, 02-Jul-2024, 1261.90, 1265.00, 1267.85, 1238.25, 1250.00, 1253.40,
1251.60, 9945447, 124477.64, 258476, 4528406, 45.53
AXISBNKETF, EQ, 02-Jul-2024, 535.05, 539.98, 539.98, 531.42, 533.34, 532.61,
533.67, 824, 4.40, 103, 678, 82.28
AXISBPSETF, EQ, 02-Jul-2024, 11.83, 12.20, 12.20, 11.83, 11.85, 11.84, 11.85,
130191, 15.43, 495, 128329, 98.57
AXISCADES, EQ, 02-Jul-2024, 596.00, 598.80, 603.45, 565.50, 589.00, 581.05, 581.85,
282505, 1643.76, 16203, 93596, 33.13
AXISCETF, EQ, 02-Jul-2024, 114.20, 116.21, 119.34, 111.90, 114.00, 113.39, 113.95,
26991, 30.76, 196, 12928, 47.90
AXISGOLD, EQ, 02-Jul-2024, 61.07, 62.90, 62.90, 61.03, 61.17, 61.17, 61.17, 141540,
86.58, 1001, 130526, 92.22
AXISHCETF, EQ, 02-Jul-2024, 127.12, 127.14, 127.36, 126.10, 127.24, 126.39, 126.52,
7005, 8.86, 137, 5696, 81.31
AXISILVER, EQ, 02-Jul-2024, 88.98, 88.66, 89.50, 88.66, 89.29, 89.38, 89.22, 22043,
19.67, 282, 18292, 82.98
AXISNIFTY, EQ, 02-Jul-2024, 260.42, 260.72, 261.87, 260.01, 261.23, 260.31, 260.78,
5781, 15.08, 216, 4883, 84.47
AXISTECETF, EQ, 02-Jul-2024, 390.48, 382.67, 395.50, 382.67, 390.05, 393.24,
393.55, 8665, 34.10, 300, 6998, 80.76
AXITA, EQ, 02-Jul-2024, 21.51, 21.55, 22.20, 21.51, 21.74, 21.66, 21.85, 1021924,
223.29, 5111, 365135, 35.73
AXSENSEX, EQ, 02-Jul-2024, 80.24, 80.00, 80.89, 79.92, 80.78, 80.54, 80.36, 2593,
2.08, 66, 1196, 46.12
AYMSYNTEX, EQ, 02-Jul-2024, 110.56, 111.00, 113.99, 107.21, 109.00, 108.41, 110.03,
261397, 287.61, 6573, 124505, 47.63
AZAD, EQ, 02-Jul-2024, 1869.95, 1884.00, 1884.00, 1838.00, 1850.00, 1842.90,
1853.07, 64478, 1194.83, 6400, 42929, 66.58
BABAFP, SM, 02-Jul-2024, 53.95, 55.25, 55.25, 53.85, 54.95, 54.70, 54.63, 41600,
22.73, 26, 33600, 80.77
BAFNAPH, BE, 02-Jul-2024, 79.24, 83.20, 83.20, 83.20, 83.20, 83.20, 83.20, 3692,
3.07, 23, -, -
BAGFILMS, BE, 02-Jul-2024, 8.97, 9.08, 9.24, 8.90, 9.09, 9.01, 9.03, 166557, 15.04,
362, -, -
BAHETI, SM, 02-Jul-2024, 271.00, 281.00, 283.95, 275.00, 275.00, 275.00, 280.43,
4500, 12.62, 6, 4500, 100.00
BAIDFIN, EQ, 02-Jul-2024, 18.35, 18.45, 18.76, 17.05, 17.46, 17.54, 18.14, 2821915,
511.91, 4394, 779365, 27.62
BAJAJ-AUTO, EQ, 02-Jul-2024, 9532.40, 9520.00, 9532.40, 9381.10, 9399.45, 9401.25,
9430.34, 287884, 27148.44, 44130, 154577, 53.69
BAJAJCON, EQ, 02-Jul-2024, 270.55, 268.25, 270.55, 262.60, 264.00, 263.95, 265.61,
413744, 1098.93, 13935, 219656, 53.09
BAJAJELEC, EQ, 02-Jul-2024, 1058.85, 1064.00, 1075.00, 1049.95, 1057.00, 1059.50,
1062.23, 36594, 388.71, 5746, 17839, 48.75
BAJAJFINSV, EQ, 02-Jul-2024, 1580.20, 1580.20, 1585.00, 1561.10, 1582.00, 1579.75,
1572.86, 2572175, 40456.83, 172144, 1383077, 53.77
BAJAJHCARE, EQ, 02-Jul-2024, 354.60, 357.00, 361.00, 340.30, 348.50, 346.00,
350.73, 331414, 1162.37, 11051, 161558, 48.75
BAJAJHIND, EQ, 02-Jul-2024, 41.29, 41.60, 43.08, 40.41, 41.96, 41.91, 41.80,
29963521, 12523.61, 58675, 9557985, 31.90
BAJAJHLDNG, EQ, 02-Jul-2024, 8756.40, 8730.50, 8965.00, 8717.50, 8925.00, 8896.45,
8863.07, 71695, 6354.38, 21478, 32376, 45.16
BAJEL, EQ, 02-Jul-2024, 298.85, 298.00, 306.90, 295.00, 302.80, 302.10, 301.13,
501504, 1510.18, 10340, 236826, 47.22
BAJFINANCE, EQ, 02-Jul-2024, 7276.75, 7275.00, 7275.95, 7122.00, 7158.80, 7165.60,
7173.56, 1281027, 91895.27, 128205, 447912, 34.97
BALAJITELE, EQ, 02-Jul-2024, 68.91, 69.40, 72.98, 69.10, 71.35, 71.29, 71.56,
845331, 604.90, 6114, 422409, 49.97
BALAMINES, EQ, 02-Jul-2024, 2372.05, 2398.50, 2460.00, 2390.05, 2424.00, 2421.80,
2426.62, 196281, 4763.00, 21781, 63871, 32.54
BALAXI, EQ, 02-Jul-2024, 118.52, 118.95, 120.49, 118.00, 120.00, 119.35, 119.07,
13125, 15.63, 393, 8899, 67.80
BALKRISHNA, EQ, 02-Jul-2024, 24.05, 24.47, 27.24, 24.22, 26.10, 26.15, 26.05,
445224, 116.00, 2688, 174069, 39.10
BALKRISIND, EQ, 02-Jul-2024, 3190.90, 3180.00, 3199.45, 3119.75, 3130.00, 3129.65,
3150.97, 279208, 8797.77, 34495, 172633, 61.83
BALMLAWRIE, EQ, 02-Jul-2024, 270.75, 272.00, 273.50, 268.20, 270.55, 269.70,
270.52, 309042, 836.03, 9083, 145807, 47.18
BALPHARMA, EQ, 02-Jul-2024, 119.44, 120.00, 123.85, 118.76, 121.01, 121.59, 122.06,
95928, 117.09, 1523, 61611, 64.23
BALRAMCHIN, EQ, 02-Jul-2024, 434.20, 435.00, 443.90, 427.00, 434.60, 435.65,
436.60, 1586222, 6925.49, 27921, 447334, 28.20
BALUFORGE, EQ, 02-Jul-2024, 327.75, 329.30, 360.00, 326.20, 350.00, 348.25, 348.24,
2496610, 8694.32, 52429, 1258302, 50.40
BANARBEADS, EQ, 02-Jul-2024, 98.88, 99.77, 100.46, 97.05, 97.05, 97.66, 98.96,
39839, 39.43, 798, 4492, 11.28
BANARISUG, EQ, 02-Jul-2024, 3155.50, 3163.40, 3197.95, 3100.15, 3155.00, 3128.40,
3135.81, 3084, 96.71, 1007, 1465, 47.50
BANCOINDIA, EQ, 02-Jul-2024, 699.95, 701.50, 709.00, 675.85, 683.60, 680.90,
687.93, 143816, 989.35, 11363, 73019, 50.77
BANDHANBNK, EQ, 02-Jul-2024, 205.86, 206.85, 206.88, 200.90, 202.80, 202.24,
203.63, 7947836, 16183.85, 63084, 3399553, 42.77
BANG, EQ, 02-Jul-2024, 47.44, 46.62, 48.29, 46.11, 46.80, 46.79, 47.16, 31552,
14.88, 690, 20041, 63.52
BANKA, BE, 02-Jul-2024, 98.28, 103.19, 103.19, 100.00, 103.19, 103.19, 103.04,
71814, 74.00, 330, -, -
BANKBARODA, EQ, 02-Jul-2024, 272.15, 273.00, 273.50, 264.20, 265.20, 265.00,
267.45, 13960959, 37338.12, 101488, 6570932, 47.07
BANKBEES, EQ, 02-Jul-2024, 539.28, 541.48, 541.48, 533.75, 536.00, 535.68, 535.97,
901218, 4830.26, 14792, 573564, 63.64
BANKBETF, EQ, 02-Jul-2024, 52.82, 52.82, 52.83, 52.28, 52.60, 52.46, 52.47, 95609,
50.16, 409, 94947, 99.31
BANKETF, EQ, 02-Jul-2024, 529.70, 531.75, 531.75, 522.10, 525.17, 525.01, 525.19,
12462, 65.45, 311, 9691, 77.76
BANKETFADD, EQ, 02-Jul-2024, 53.34, 53.34, 55.00, 52.71, 55.00, 53.62, 53.09,
106687, 56.64, 296, 71028, 66.58
BANKIETF, EQ, 02-Jul-2024, 53.43, 54.40, 54.40, 52.69, 53.05, 53.04, 52.92, 935281,
494.94, 1793, 524232, 56.05
BANKINDIA, EQ, 02-Jul-2024, 121.01, 121.24, 121.55, 117.30, 118.01, 117.80, 118.93,
11457472, 13626.76, 65930, 6772471, 59.11
BANKNIFTY1, EQ, 02-Jul-2024, 538.97, 541.74, 541.74, 534.52, 537.12, 536.83,
536.82, 32848, 176.34, 718, 21163, 64.43
BANSWRAS, EQ, 02-Jul-2024, 157.03, 157.20, 166.50, 156.40, 160.34, 161.95, 162.21,
346022, 561.29, 8855, 121741, 35.18
BARBEQUE, EQ, 02-Jul-2024, 585.95, 594.00, 596.30, 565.60, 570.00, 570.10, 579.31,
87922, 509.34, 7293, 38907, 44.25
BASF, EQ, 02-Jul-2024, 5112.45, 5151.85, 5245.00, 5101.15, 5155.00, 5127.90,
5180.87, 44483, 2304.60, 9360, 24815, 55.79
BASILIC, SM, 02-Jul-2024, 443.45, 451.95, 532.10, 445.00, 532.10, 528.75, 499.41,
637200, 3182.25, 1635, 372900, 58.52
BASML, EQ, 02-Jul-2024, 47.25, 48.30, 49.85, 47.50, 48.70, 48.80, 49.04, 373744,
183.29, 2401, 169942, 45.47
BATAINDIA, EQ, 02-Jul-2024, 1496.15, 1507.00, 1510.00, 1482.75, 1495.00, 1495.40,
1494.18, 315066, 4707.66, 19449, 132594, 42.08
BAWEJA, SM, 02-Jul-2024, 85.80, 85.00, 85.70, 84.15, 84.50, 84.45, 84.59, 13600,
11.50, 17, 12800, 94.12
BAYERCROP, EQ, 02-Jul-2024, 6693.70, 6697.05, 6730.75, 6502.30, 6515.00, 6538.15,
6578.88, 30563, 2010.70, 8357, 15895, 52.01
BBETF0432, EQ, 02-Jul-2024, 1155.27, 1157.40, 1158.99, 1157.40, 1157.50, 1158.37,
1158.38, 1470, 17.03, 26, 1436, 97.69
BBL, EQ, 02-Jul-2024, 4907.80, 4953.00, 5042.50, 4915.05, 4965.00, 4998.40,
4996.33, 72976, 3646.12, 9462, 57571, 78.89
BBNPNBETF, EQ, 02-Jul-2024, 52.34, 53.28, 53.50, 51.76, 52.20, 52.17, 52.41, 2379,
1.25, 40, 1832, 77.01
BBNPPGOLD, EQ, 02-Jul-2024, 71.15, 71.15, 72.45, 70.60, 71.30, 71.30, 71.49, 1098,
0.78, 35, 442, 40.26
BBOX, EQ, 02-Jul-2024, 385.40, 388.45, 391.95, 366.00, 377.00, 374.20, 376.58,
1177025, 4432.48, 17348, 557831, 47.39
BBTC, EQ, 02-Jul-2024, 2083.25, 2100.00, 2100.00, 2018.45, 2066.10, 2077.75,
2067.98, 235904, 4878.46, 20672, 57373, 24.32
BBTCL, EQ, 02-Jul-2024, 250.62, 250.62, 257.73, 245.00, 246.45, 246.10, 248.42,
9323, 23.16, 406, 5140, 55.13
BCLIND, EQ, 02-Jul-2024, 52.77, 53.15, 53.59, 52.50, 53.00, 52.94, 53.09, 1137580,
603.91, 8905, 602048, 52.92
BCONCEPTS, EQ, 02-Jul-2024, 650.30, 659.75, 659.75, 590.05, 609.00, 601.90, 617.79,
89085, 550.36, 3902, 68617, 77.02
BDL, EQ, 02-Jul-2024, 1615.30, 1626.00, 1657.95, 1585.00, 1598.10, 1596.30,
1620.76, 2608871, 42283.45, 75698, 977667, 37.47
BEACON, SM, 02-Jul-2024, 118.00, 118.00, 137.90, 118.00, 127.95, 127.15, 127.93,
378000, 483.59, 171, 162000, 42.86
BEARDSELL, EQ, 02-Jul-2024, 38.55, 38.55, 39.10, 38.50, 39.00, 38.85, 38.70, 29122,
11.27, 334, 21113, 72.50
BECTORFOOD, EQ, 02-Jul-2024, 1383.75, 1383.75, 1399.90, 1375.00, 1390.00, 1389.90,
1389.85, 113106, 1572.01, 11124, 83563, 73.88
BEDMUTHA, EQ, 02-Jul-2024, 237.77, 237.77, 243.00, 230.50, 235.50, 235.31, 236.09,
19202, 45.33, 1103, 8489, 44.21
BEL, EQ, 02-Jul-2024, 307.65, 309.00, 309.00, 303.00, 305.80, 306.10, 305.90,
23974162, 73338.11, 149202, 12476196, 52.04
BEML, EQ, 02-Jul-2024, 4532.50, 4535.05, 4580.00, 4442.00, 4468.00, 4478.10,
4506.11, 290305, 13081.47, 31974, 66495, 22.91
BEPL, EQ, 02-Jul-2024, 128.50, 128.42, 132.13, 126.93, 130.00, 130.78, 130.03,
1644345, 2138.08, 11637, 929711, 56.54
BERGEPAINT, EQ, 02-Jul-2024, 507.25, 506.75, 510.25, 504.35, 508.50, 508.15,
507.85, 553025, 2808.55, 35255, 286326, 51.77
BESTAGRO, EQ, 02-Jul-2024, 670.75, 676.70, 686.10, 668.00, 685.95, 679.05, 678.42,
45775, 310.55, 4697, 22996, 50.24
BETA, SM, 02-Jul-2024, 1198.80, 1201.10, 1210.00, 1200.00, 1210.00, 1210.00,
1203.73, 2000, 24.07, 20, 1600, 80.00
BEWLTD, SM, 02-Jul-2024, 1687.40, 1728.00, 1728.00, 1642.00, 1680.00, 1680.00,
1662.92, 7250, 120.56, 52, 6000, 82.76
BFINVEST, EQ, 02-Jul-2024, 699.55, 702.10, 728.00, 694.15, 695.00, 696.65, 706.39,
202929, 1433.47, 12695, 63601, 31.34
BFSI, EQ, 02-Jul-2024, 24.14, 24.13, 24.24, 23.92, 24.04, 24.05, 24.06, 410745,
98.82, 1654, 357040, 86.92
BFUTILITIE, EQ, 02-Jul-2024, 893.70, 895.00, 906.05, 871.00, 876.80, 875.60,
887.88, 373241, 3313.91, 18745, 102585, 27.48
BGRENERGY, BE, 02-Jul-2024, 40.11, 41.80, 42.11, 40.50, 42.11, 42.11, 41.80,
169530, 70.87, 865, -, -
BHAGCHEM, EQ, 02-Jul-2024, 270.26, 272.00, 274.75, 261.60, 264.80, 263.32, 266.25,
293370, 781.11, 3643, 199100, 67.87
BHAGERIA, EQ, 02-Jul-2024, 171.99, 172.00, 173.80, 167.99, 170.01, 169.53, 170.84,
40376, 68.98, 3426, 21621, 53.55
BHAGYANGR, EQ, 02-Jul-2024, 109.46, 109.46, 112.50, 108.00, 108.05, 109.05, 109.81,
78207, 85.88, 2723, 35345, 45.19
BHANDARI, EQ, 02-Jul-2024, 7.96, 8.00, 8.04, 7.91, 7.91, 7.95, 7.99, 400899, 32.03,
1172, 273320, 68.18
BHARATFORG, EQ, 02-Jul-2024, 1665.95, 1668.75, 1681.25, 1641.05, 1642.60, 1645.50,
1651.38, 1389017, 22937.93, 56321, 923905, 66.52
BHARATGEAR, EQ, 02-Jul-2024, 110.09, 110.70, 111.88, 109.20, 109.30, 109.70,
110.33, 18885, 20.84, 642, 9812, 51.96
BHARATRAS, EQ, 02-Jul-2024, 11732.10, 11732.10, 11843.95, 11550.50, 11669.00,
11644.45, 11715.14, 3791, 444.12, 1538, 1658, 43.74
BHARATWIRE, EQ, 02-Jul-2024, 265.80, 267.75, 274.40, 266.50, 267.80, 268.30,
270.29, 152452, 412.07, 7139, 78734, 51.65
BHARTIARTL, EQ, 02-Jul-2024, 1454.00, 1462.00, 1473.40, 1417.00, 1419.05, 1418.95,
1435.32, 7792632, 111849.43, 315887, 4353528, 55.87
BHARTIHEXA, EQ, 02-Jul-2024, 1099.85, 1105.05, 1119.00, 1075.00, 1084.00, 1080.20,
1094.99, 626986, 6865.44, 30131, 281235, 44.86
BHEL, EQ, 02-Jul-2024, 302.40, 303.70, 303.80, 293.75, 296.90, 297.15, 298.13,
12935465, 38564.92, 103327, 3981593, 30.78
BHINVIT, IV, 02-Jul-2024, 105.94, 106.69, 106.69, 105.56, 106.00, 105.99, 105.97,
163048, 172.78, 620, 146393, 89.79
BIGBLOC, EQ, 02-Jul-2024, 225.35, 225.00, 239.85, 223.09, 239.70, 237.86, 233.83,
321025, 750.66, 13600, 115856, 36.09
BIKAJI, EQ, 02-Jul-2024, 717.85, 722.00, 733.60, 719.10, 724.40, 723.75, 724.72,
317237, 2299.10, 9783, 219082, 69.06
BIL, BE, 02-Jul-2024, 464.75, 470.00, 470.00, 452.10, 453.00, 455.00, 453.51,
14395, 65.28, 72, -, -
BINANIIND, BE, 02-Jul-2024, 16.12, 16.50, 16.50, 15.89, 16.19, 16.19, 16.14, 5862,
0.95, 44, -, -
BIOCON, EQ, 02-Jul-2024, 357.65, 359.80, 361.90, 354.50, 356.00, 356.70, 358.04,
7001966, 25070.17, 50288, 3914318, 55.90
BIOFILCHEM, EQ, 02-Jul-2024, 69.68, 71.00, 71.95, 66.64, 67.60, 67.03, 68.19,
96777, 65.99, 1506, 55708, 57.56
BIRDYS, SM, 02-Jul-2024, 77.00, 77.00, 80.00, 76.00, 79.00, 79.00, 79.17, 36000,
28.50, 16, 36000, 100.00
BIRET, RR, 02-Jul-2024, 267.43, 266.00, 267.39, 265.00, 265.36, 266.09, 266.18,
126745, 337.37, 1424, 118835, 93.76
BIRLACABLE, EQ, 02-Jul-2024, 247.60, 247.85, 250.98, 246.41, 249.50, 249.03,
248.80, 61120, 152.06, 3870, 26134, 42.76
BIRLACORPN, EQ, 02-Jul-2024, 1605.95, 1613.00, 1628.95, 1570.05, 1584.00, 1583.30,
1607.81, 106283, 1708.83, 14265, 44814, 42.16
BIRLAMONEY, EQ, 02-Jul-2024, 164.93, 166.30, 166.65, 159.40, 162.67, 162.53,
162.76, 271378, 441.69, 9375, 110699, 40.79
BLAL, EQ, 02-Jul-2024, 298.60, 298.00, 301.95, 290.90, 297.00, 296.95, 297.42,
241701, 718.87, 7920, 112907, 46.71
BLBLIMITED, BE, 02-Jul-2024, 17.61, 17.61, 17.90, 17.40, 17.70, 17.70, 17.63,
92445, 16.30, 178, -, -
BLISSGVS, EQ, 02-Jul-2024, 103.03, 103.20, 105.76, 103.20, 104.00, 103.83, 104.42,
306911, 320.47, 4011, 139649, 45.50
BLKASHYAP, EQ, 02-Jul-2024, 92.10, 92.50, 95.30, 89.99, 91.52, 91.78, 92.96,
2308679, 2146.05, 16353, 1021771, 44.26
BLS, EQ, 02-Jul-2024, 372.45, 373.00, 382.50, 370.50, 371.55, 373.25, 376.87,
4411151, 16624.41, 65626, 1253675, 28.42
BLSE, EQ, 02-Jul-2024, 253.65, 259.10, 259.10, 250.10, 251.50, 251.45, 252.57,
560688, 1416.16, 14492, 361916, 64.55
BLUECHIP, BE, 02-Jul-2024, 4.28, 4.36, 4.36, 4.36, 4.36, 4.36, 4.36, 30789, 1.34,
71, -, -
BLUEDART, EQ, 02-Jul-2024, 8138.15, 8240.00, 8266.45, 8127.10, 8206.80, 8218.15,
8209.49, 9747, 800.18, 4144, 4926, 50.54
BLUEJET, EQ, 02-Jul-2024, 417.75, 420.00, 425.00, 409.15, 414.00, 413.00, 416.66,
143170, 596.53, 4137, 103124, 72.03
BLUEPEBBLE, SM, 02-Jul-2024, 285.75, 294.00, 294.00, 280.05, 282.00, 281.50,
287.30, 36000, 103.43, 24, 29600, 82.22
BLUESTARCO, EQ, 02-Jul-2024, 1622.90, 1629.05, 1652.75, 1585.55, 1612.00, 1605.15,
1607.42, 355652, 5716.83, 30472, 253364, 71.24
BMETRICS, SM, 02-Jul-2024, 130.10, 131.00, 133.55, 131.00, 131.10, 131.10, 131.45,
4400, 5.78, 11, 4000, 90.91
BODALCHEM, EQ, 02-Jul-2024, 78.06, 78.48, 80.00, 77.48, 79.01, 78.80, 78.94,
603812, 476.64, 7064, 279474, 46.28
BOMDYEING, EQ, 02-Jul-2024, 214.47, 213.00, 219.30, 208.10, 216.13, 216.58, 214.04,
5525886, 11827.83, 48732, 1453860, 26.31
BOROLTD, EQ, 02-Jul-2024, 339.70, 344.35, 356.90, 341.55, 355.00, 355.40, 349.79,
970050, 3393.10, 30900, 466699, 48.11
BORORENEW, EQ, 02-Jul-2024, 507.85, 509.00, 517.70, 507.65, 511.40, 510.70, 512.07,
329937, 1689.52, 12998, 135433, 41.05
BOROSCI, EQ, 02-Jul-2024, 223.77, 225.88, 229.00, 215.41, 219.00, 220.19, 221.79,
332313, 737.02, 11935, 170611, 51.34
BOSCHLTD, EQ, 02-Jul-2024, 34249.95, 34460.00, 35099.00, 34300.05, 34400.00,
34644.80, 34646.87, 35059, 12146.85, 15424, 11540, 32.92
BPCL, EQ, 02-Jul-2024, 304.55, 304.00, 308.25, 302.20, 304.40, 304.40, 305.26,
5553786, 16953.23, 76632, 2061557, 37.12
BPL, EQ, 02-Jul-2024, 139.70, 141.00, 141.59, 131.60, 135.00, 135.25, 137.35,
617935, 848.75, 6190, 319062, 51.63
BRIGADE, EQ, 02-Jul-2024, 1352.40, 1360.00, 1405.85, 1359.55, 1364.00, 1367.75,
1382.31, 444086, 6138.65, 41923, 174640, 39.33
BRIGHT, SZ, 02-Jul-2024, 7.95, 7.65, 7.95, 7.65, 7.90, 7.90, 7.79, 204000, 15.90,
65, 162000, 79.41
BRITANNIA, EQ, 02-Jul-2024, 5476.50, 5500.00, 5500.00, 5384.30, 5400.00, 5401.65,
5432.52, 163333, 8873.09, 26895, 96506, 59.09
BRNL, BE, 02-Jul-2024, 47.10, 49.45, 49.45, 49.45, 49.45, 49.45, 49.45, 30022,
14.85, 209, -, -
BROOKS, BE, 02-Jul-2024, 84.85, 86.00, 87.45, 84.49, 86.80, 85.63, 85.30, 24165,
20.61, 134, -, -
BSE, EQ, 02-Jul-2024, 2574.10, 2560.00, 2560.00, 2483.00, 2490.00, 2487.10,
2503.90, 1079501, 27029.64, 109137, 711084, 65.87
BSE500IETF, EQ, 02-Jul-2024, 38.12, 38.25, 38.35, 38.04, 38.15, 38.13, 38.22,
108345, 41.41, 976, 88195, 81.40
BSHSL, EQ, 02-Jul-2024, 190.59, 190.00, 193.46, 190.00, 191.46, 190.46, 191.25,
20027, 38.30, 876, 15072, 75.26
BSL, EQ, 02-Jul-2024, 201.33, 203.80, 203.80, 197.00, 198.00, 198.05, 199.58,
11935, 23.82, 566, 7099, 59.48
BSLGOLDETF, EQ, 02-Jul-2024, 63.64, 63.72, 65.00, 63.71, 65.00, 64.15, 64.18,
35763, 22.95, 501, 23353, 65.30
BSLNIFTY, EQ, 02-Jul-2024, 27.63, 27.97, 27.97, 27.50, 27.70, 27.61, 27.60, 343287,
94.74, 3569, 228979, 66.70
BSLSENETFG, EQ, 02-Jul-2024, 78.13, 78.38, 78.60, 77.87, 78.45, 78.04, 78.40, 2156,
1.69, 84, 1889, 87.62
BSOFT, EQ, 02-Jul-2024, 717.60, 722.75, 725.35, 706.20, 710.40, 708.85, 716.06,
4129173, 29567.47, 75122, 1816538, 43.99
BTML, BE, 02-Jul-2024, 15.47, 15.26, 16.24, 14.69, 15.95, 15.81, 15.29, 1137139,
173.84, 1042, -, -
BURNPUR, EQ, 02-Jul-2024, 9.27, 9.43, 10.19, 9.40, 10.19, 10.19, 10.12, 2587065,
261.70, 2213, 1357689, 52.48
BUTTERFLY, EQ, 02-Jul-2024, 877.65, 870.05, 910.00, 870.05, 881.00, 878.90, 891.76,
41522, 370.28, 5216, 14421, 34.73
BVCL, EQ, 02-Jul-2024, 65.12, 66.50, 66.50, 63.10, 63.69, 63.47, 64.85, 69588,
45.13, 1195, 34010, 48.87
BYKE, BE, 02-Jul-2024, 84.41, 84.45, 86.69, 84.00, 85.70, 85.07, 85.51, 67053,
57.33, 371, -, -
CADSYS, ST, 02-Jul-2024, 204.25, 194.05, 214.45, 194.05, 209.00, 207.85, 206.47,
68000, 140.40, 88, 62500, 91.91
CALSOFT, BE, 02-Jul-2024, 16.63, 16.96, 17.36, 16.36, 16.90, 16.90, 16.71, 25609,
4.28, 109, -, -
CAMLINFINE, EQ, 02-Jul-2024, 104.10, 104.59, 106.45, 103.05, 103.75, 103.51,
105.08, 434741, 456.83, 6391, 213015, 49.00
CAMPUS, EQ, 02-Jul-2024, 294.30, 295.50, 296.90, 293.70, 294.15, 294.25, 294.65,
804231, 2369.63, 20227, 355030, 44.15
CAMS, EQ, 02-Jul-2024, 3653.90, 3727.10, 3770.00, 3706.10, 3763.85, 3762.95,
3742.53, 343378, 12851.01, 41838, 135111, 39.35
CANARYS, SM, 02-Jul-2024, 49.70, 49.50, 52.90, 48.90, 52.50, 52.60, 50.23, 144000,
72.33, 36, 116000, 80.56
CANBK, EQ, 02-Jul-2024, 118.36, 118.80, 118.98, 115.50, 116.30, 116.25, 116.94,
23399374, 27363.13, 105843, 11736913, 50.16
CANFINHOME, EQ, 02-Jul-2024, 923.45, 924.80, 930.95, 870.35, 889.20, 889.80,
892.01, 2178450, 19431.99, 57458, 1123751, 51.58
CANTABIL, EQ, 02-Jul-2024, 266.93, 269.90, 279.50, 260.00, 263.45, 262.82, 270.96,
580120, 1571.90, 21730, 239419, 41.27
CAPACITE, EQ, 02-Jul-2024, 307.85, 307.70, 309.05, 300.00, 305.05, 304.20, 303.68,
369887, 1123.26, 9691, 193979, 52.44
CAPITALSFB, EQ, 02-Jul-2024, 350.15, 356.40, 356.40, 347.95, 351.60, 351.30,
351.14, 66369, 233.05, 2581, 45988, 69.29
CAPLIPOINT, EQ, 02-Jul-2024, 1452.35, 1461.95, 1478.95, 1447.00, 1448.00, 1450.00,
1458.44, 125382, 1828.62, 9044, 73462, 58.59
CAPTRUST, EQ, 02-Jul-2024, 112.07, 111.00, 113.95, 110.00, 111.90, 111.09, 111.43,
10730, 11.96, 607, 7439, 69.33
CARBORUNIV, EQ, 02-Jul-2024, 1678.50, 1689.00, 1704.00, 1674.75, 1691.00, 1684.10,
1688.08, 587367, 9915.22, 9189, 551535, 93.90
CAREERP, EQ, 02-Jul-2024, 384.85, 386.65, 402.00, 385.95, 392.35, 396.70, 392.81,
69315, 272.28, 12315, 15621, 22.54
CARERATING, EQ, 02-Jul-2024, 1089.15, 1100.05, 1113.60, 1062.60, 1095.85, 1094.80,
1092.12, 34561, 377.45, 5534, 16876, 48.83
CARTRADE, EQ, 02-Jul-2024, 773.10, 779.80, 784.40, 773.00, 776.20, 776.70, 775.59,
108313, 840.06, 12782, 61402, 56.69
CARYSIL, EQ, 02-Jul-2024, 834.90, 835.05, 889.85, 835.00, 857.45, 856.45, 856.64,
404390, 3464.16, 18647, 65420, 16.18
CASTROLIND, EQ, 02-Jul-2024, 216.98, 218.00, 221.10, 211.81, 213.50, 214.18,
216.11, 9958129, 21520.74, 90732, 3580937, 35.96
CBAZAAR, SM, 02-Jul-2024, 16.95, 16.30, 16.70, 16.05, 16.70, 16.70, 16.18, 112000,
18.12, 12, 104000, 92.86
CCHHL, EQ, 02-Jul-2024, 19.23, 19.99, 21.50, 19.62, 20.55, 20.54, 20.49, 1181756,
242.12, 3712, 570889, 48.31
CCL, EQ, 02-Jul-2024, 593.50, 600.95, 603.25, 586.00, 594.90, 593.95, 596.81,
316613, 1889.57, 13216, 99289, 31.36
CDSL, EQ, 02-Jul-2024, 2438.00, 2446.00, 2488.80, 2368.00, 2386.85, 2391.10,
2423.31, 4940652, 119727.52, 229996, 1116669, 22.60
CEATLTD, EQ, 02-Jul-2024, 2837.30, 2837.45, 2839.00, 2723.05, 2759.40, 2758.75,
2766.09, 316559, 8756.30, 27229, 98933, 31.25
CELEBRITY, EQ, 02-Jul-2024, 19.50, 19.60, 19.89, 18.80, 19.09, 19.00, 19.24,
370604, 71.31, 1990, 222288, 59.98
CELLECOR, SM, 02-Jul-2024, 314.05, 311.10, 311.10, 299.00, 299.60, 300.60, 304.59,
112200, 341.75, 176, 78600, 70.05
CELLO, EQ, 02-Jul-2024, 890.65, 897.00, 906.00, 880.10, 899.90, 901.05, 893.63,
262042, 2341.67, 7416, 190553, 72.72
CELLPOINT, SM, 02-Jul-2024, 34.85, 35.00, 35.20, 33.90, 34.90, 34.90, 34.62, 43200,
14.95, 34, 37200, 86.11
CENTENKA, EQ, 02-Jul-2024, 575.10, 581.00, 603.35, 575.25, 599.45, 599.65, 590.84,
74873, 442.38, 4662, 38316, 51.17
CENTEXT, EQ, 02-Jul-2024, 20.79, 20.79, 20.89, 20.50, 20.79, 20.79, 20.77, 144501,
30.01, 817, 97304, 67.34
CENTRALBK, EQ, 02-Jul-2024, 63.12, 63.39, 63.60, 62.25, 62.52, 62.59, 62.87,
4883316, 3070.11, 21431, 1732890, 35.49
CENTRUM, EQ, 02-Jul-2024, 38.76, 38.95, 39.75, 38.31, 38.55, 38.68, 38.97, 375825,
146.46, 4160, 149136, 39.68
CENTUM, EQ, 02-Jul-2024, 1648.65, 1671.55, 1673.20, 1620.00, 1645.00, 1630.30,
1638.44, 12961, 212.36, 2473, 5742, 44.30
CENTURYPLY, EQ, 02-Jul-2024, 753.40, 753.45, 753.55, 722.00, 726.30, 725.05,
731.33, 485913, 3553.62, 24820, 140276, 28.87
CENTURYTEX, EQ, 02-Jul-2024, 2303.20, 2290.00, 2420.00, 2290.00, 2391.40, 2387.50,
2382.77, 718325, 17116.01, 44162, 171231, 23.84
CERA, EQ, 02-Jul-2024, 8740.15, 8745.00, 9143.05, 8721.00, 9079.95, 9080.00,
8895.30, 70848, 6302.14, 13118, 42653, 60.20
CEREBRAINT, BE, 02-Jul-2024, 6.68, 6.74, 6.75, 6.34, 6.48, 6.55, 6.43, 510257,
32.82, 514, -, -
CESC, EQ, 02-Jul-2024, 161.44, 162.00, 163.60, 157.51, 159.40, 158.57, 160.14,
3119639, 4995.93, 31127, 1152396, 36.94
CGCL, EQ, 02-Jul-2024, 212.78, 217.00, 217.70, 212.18, 214.94, 214.62, 214.86,
217863, 468.09, 8569, 76022, 34.89
CGPOWER, EQ, 02-Jul-2024, 721.60, 725.00, 728.00, 712.10, 720.00, 720.15, 719.78,
1660573, 11952.51, 63424, 822559, 49.53
CGRAPHICS, SM, 02-Jul-2024, 171.45, 178.00, 180.00, 177.00, 180.00, 180.00, 179.09,
112000, 200.58, 59, 84800, 75.71
CHALET, EQ, 02-Jul-2024, 861.35, 869.00, 909.90, 842.00, 848.60, 849.00, 887.88,
1064844, 9454.51, 57898, 182648, 17.15
CHAMBLFERT, EQ, 02-Jul-2024, 523.15, 525.00, 525.90, 504.20, 508.00, 508.10,
511.47, 6158511, 31498.89, 67596, 3135776, 50.92
CHAVDA, SM, 02-Jul-2024, 169.70, 170.00, 172.00, 167.05, 168.00, 168.35, 169.34,
121000, 204.90, 107, 87000, 71.90
CHEMBOND, EQ, 02-Jul-2024, 641.35, 652.70, 665.00, 616.30, 629.70, 625.65, 641.10,
57460, 368.38, 2844, 27811, 48.40
CHEMCON, EQ, 02-Jul-2024, 262.65, 262.65, 272.45, 262.65, 271.50, 271.00, 269.10,
126605, 340.69, 7338, 70189, 55.44
CHEMFAB, EQ, 02-Jul-2024, 617.00, 614.85, 623.55, 612.70, 616.50, 617.50, 616.90,
6127, 37.80, 707, 3368, 54.97
CHEMPLASTS, EQ, 02-Jul-2024, 539.50, 545.00, 550.85, 538.20, 542.00, 546.05,
541.64, 932268, 5049.51, 14639, 780005, 83.67
CHENNPETRO, EQ, 02-Jul-2024, 981.70, 979.95, 1003.00, 979.50, 989.00, 986.60,
990.65, 409601, 4057.71, 16380, 150260, 36.68
CHEVIOT, EQ, 02-Jul-2024, 1453.90, 1445.10, 1449.00, 1411.20, 1415.10, 1416.40,
1420.00, 13922, 197.69, 5450, 8528, 61.26
CHOICEIN, EQ, 02-Jul-2024, 392.10, 393.95, 396.10, 388.10, 392.50, 391.70, 390.75,
957864, 3742.85, 12661, 389448, 40.66
CHOLAFIN, EQ, 02-Jul-2024, 1434.60, 1446.00, 1450.00, 1394.00, 1399.25, 1400.25,
1404.22, 1518931, 21329.20, 104603, 590356, 38.87
CHOLAHLDNG, EQ, 02-Jul-2024, 1609.30, 1565.05, 1594.95, 1547.50, 1552.00, 1561.30,
1570.77, 1138004, 17875.41, 42285, 698597, 61.39
CIEINDIA, EQ, 02-Jul-2024, 586.10, 583.90, 609.85, 581.55, 601.00, 599.60, 598.16,
743756, 4448.81, 32944, 273329, 36.75
CIGNITITEC, EQ, 02-Jul-2024, 1372.65, 1380.00, 1380.00, 1370.20, 1372.50, 1372.30,
1373.42, 123227, 1692.43, 4352, 83539, 67.79
CINELINE, EQ, 02-Jul-2024, 133.07, 133.10, 136.38, 130.50, 133.50, 134.77, 133.49,
30993, 41.37, 876, 16746, 54.03
CINEVISTA, BE, 02-Jul-2024, 18.23, 18.04, 18.38, 17.50, 17.95, 17.95, 17.70, 70993,
12.56, 105, -, -
CIPLA, EQ, 02-Jul-2024, 1479.10, 1480.00, 1492.75, 1479.25, 1490.00, 1488.65,
1487.71, 1191962, 17732.98, 51461, 771478, 64.72
CLEAN, EQ, 02-Jul-2024, 1477.85, 1487.00, 1550.00, 1474.15, 1520.65, 1515.40,
1516.85, 542992, 8236.35, 38589, 206285, 37.99
CLEDUCATE, EQ, 02-Jul-2024, 84.03, 84.49, 85.84, 83.55, 83.79, 83.94, 84.77, 31028,
26.30, 1033, 16700, 53.82
CLOUD, SM, 02-Jul-2024, 31.10, 32.65, 32.65, 32.00, 32.65, 32.65, 32.63, 853000,
278.32, 497, 635000, 74.44
CLSEL, EQ, 02-Jul-2024, 206.69, 208.40, 211.00, 205.81, 207.01, 207.86, 208.58,
78566, 163.87, 3968, 36234, 46.12
CLSL, SM, 02-Jul-2024, 45.00, 45.00, 46.85, 44.50, 46.00, 46.00, 45.75, 32000,
14.64, 16, 26000, 81.25
CMMIPL, ST, 02-Jul-2024, 2.05, 2.10, 2.10, 2.10, 2.10, 2.10, 2.10, 108000, 2.27,
19, 108000, 100.00
CMNL, SM, 02-Jul-2024, 68.50, 68.50, 69.70, 66.50, 66.50, 66.50, 68.43, 25500,
17.45, 17, 22500, 88.24
CMRSL, SM, 02-Jul-2024, 172.20, 180.80, 180.80, 176.20, 179.95, 179.95, 180.09,
16000, 28.81, 19, 14400, 90.00
CMSINFO, EQ, 02-Jul-2024, 509.25, 510.00, 515.00, 506.00, 509.90, 509.05, 510.28,
551678, 2815.11, 21789, 288586, 52.31
COALINDIA, EQ, 02-Jul-2024, 474.80, 478.00, 485.00, 473.35, 479.40, 479.10, 480.13,
14629287, 70239.55, 129205, 6521840, 44.58
COASTCORP, EQ, 02-Jul-2024, 228.83, 229.00, 233.00, 226.17, 226.61, 227.08, 228.35,
33804, 77.19, 980, 22033, 65.18
COCHINSHIP, EQ, 02-Jul-2024, 2266.05, 2272.00, 2289.90, 2210.05, 2255.10, 2260.65,
2260.28, 2498510, 56473.23, 90236, 758874, 30.37
COFFEEDAY, EQ, 02-Jul-2024, 54.74, 55.00, 55.54, 54.00, 54.35, 54.40, 54.88,
2037319, 1118.04, 10709, 879209, 43.16
COFORGE, EQ, 02-Jul-2024, 5518.40, 5554.00, 5754.90, 5522.00, 5669.80, 5653.75,
5658.65, 1103329, 62433.57, 82850, 350727, 31.79
COLPAL, EQ, 02-Jul-2024, 2861.45, 2888.00, 2888.00, 2850.00, 2867.00, 2870.95,
2868.83, 227260, 6519.71, 31372, 119538, 52.60
COMMITTED, SM, 02-Jul-2024, 60.35, 60.00, 62.70, 57.70, 61.65, 62.15, 59.68, 32000,
19.10, 16, 22400, 70.00
COMMOIETF, EQ, 02-Jul-2024, 93.19, 93.62, 94.00, 92.36, 93.35, 93.44, 93.49, 82084,
76.74, 1466, 48011, 58.49
COMPUSOFT, EQ, 02-Jul-2024, 28.41, 28.78, 29.37, 28.21, 28.35, 28.37, 28.51, 59582,
16.99, 592, 39786, 66.78
COMSYN, EQ, 02-Jul-2024, 81.53, 84.00, 84.63, 80.06, 80.50, 80.90, 82.73, 183603,
151.89, 2832, 119544, 65.11
CONCOR, EQ, 02-Jul-2024, 1036.40, 1035.05, 1041.55, 1017.00, 1023.55, 1027.30,
1029.51, 1921959, 19786.81, 66192, 1105464, 57.52
CONCORDBIO, EQ, 02-Jul-2024, 1528.00, 1536.55, 1547.65, 1513.80, 1545.00, 1542.50,
1534.29, 39357, 603.85, 6807, 19613, 49.83
CONFIPET, EQ, 02-Jul-2024, 80.75, 81.13, 81.64, 80.24, 81.09, 80.94, 80.86, 515375,
416.73, 6219, 258154, 50.09
CONS, EQ, 02-Jul-2024, 113.17, 115.45, 115.45, 112.48, 112.65, 112.65, 112.81,
2764, 3.12, 63, 2672, 96.67
CONSOFINVT, EQ, 02-Jul-2024, 195.97, 197.00, 199.80, 193.05, 194.55, 195.02,
197.02, 29284, 57.70, 1166, 17624, 60.18
CONSUMBEES, EQ, 02-Jul-2024, 123.23, 123.77, 123.85, 122.13, 123.85, 122.94,
122.91, 99070, 121.76, 1498, 77573, 78.30
CONSUMIETF, EQ, 02-Jul-2024, 114.49, 114.21, 115.50, 112.90, 113.00, 113.33,
113.66, 41329, 46.97, 469, 25291, 61.19
CONTROLPR, EQ, 02-Jul-2024, 866.85, 871.15, 873.00, 846.95, 849.95, 849.55, 854.62,
20322, 173.68, 4126, 12170, 59.89
COOLCAPS, SM, 02-Jul-2024, 340.00, 340.00, 340.00, 340.00, 340.00, 340.00, 340.00,
250, 0.85, 1, 250, 100.00
CORALFINAC, EQ, 02-Jul-2024, 53.04, 53.96, 54.33, 52.00, 52.28, 52.64, 53.17,
93906, 49.93, 1370, 48843, 52.01
CORDSCABLE, BE, 02-Jul-2024, 232.86, 226.00, 232.55, 221.30, 226.70, 222.22,
224.78, 81193, 182.50, 1139, -, -
COROMANDEL, EQ, 02-Jul-2024, 1597.20, 1597.95, 1605.05, 1562.05, 1567.75, 1570.40,
1576.69, 226592, 3572.65, 15956, 95107, 41.97
COSMOFIRST, EQ, 02-Jul-2024, 814.65, 820.00, 862.00, 820.00, 849.90, 851.95,
844.75, 210797, 1780.70, 7757, 143491, 68.07
COUNCODOS, EQ, 02-Jul-2024, 5.77, 5.77, 6.34, 5.77, 6.25, 6.28, 6.25, 1138602,
71.11, 1428, 560113, 49.19
CPS, ST, 02-Jul-2024, 264.95, 270.90, 271.00, 269.00, 269.00, 269.00, 270.30, 1800,
4.87, 3, 1800, 100.00
CPSEETF, EQ, 02-Jul-2024, 93.94, 94.80, 94.90, 93.20, 94.40, 94.23, 93.94,
18367043, 17253.85, 30239, 8759101, 47.69
CRAFTSMAN, EQ, 02-Jul-2024, 5576.00, 5576.00, 5791.20, 5515.00, 5699.50, 5695.30,
5670.58, 178597, 10127.48, 30292, 58365, 32.68
CRAYONS, SM, 02-Jul-2024, 127.00, 127.00, 130.95, 123.05, 130.90, 130.90, 126.86,
22000, 27.91, 22, 14000, 63.64
CREATIVE, EQ, 02-Jul-2024, 747.60, 747.80, 755.00, 738.00, 750.00, 744.65, 741.39,
14508, 107.56, 866, 10788, 74.36
CREATIVEYE, BE, 02-Jul-2024, 7.15, 7.15, 7.15, 7.14, 7.15, 7.15, 7.15, 2430, 0.17,
19, -, -
CREDITACC, EQ, 02-Jul-2024, 1374.40, 1399.00, 1399.00, 1338.40, 1344.55, 1341.65,
1363.24, 272451, 3714.15, 21733, 162314, 59.58
CREST, EQ, 02-Jul-2024, 394.10, 394.85, 409.35, 391.00, 404.00, 402.60, 401.10,
30959, 124.18, 2126, 19380, 62.60
CRISIL, EQ, 02-Jul-2024, 4435.70, 4460.50, 4463.15, 4314.25, 4346.75, 4359.00,
4368.72, 46385, 2026.43, 10124, 21410, 46.16
CROMPTON, EQ, 02-Jul-2024, 416.50, 418.70, 418.95, 410.00, 411.90, 412.75, 414.18,
2053744, 8506.11, 41138, 772053, 37.59
CROWN, BE, 02-Jul-2024, 304.45, 289.25, 310.00, 289.25, 305.75, 308.90, 296.47,
34479, 102.22, 646, -, -
CSBBANK, EQ, 02-Jul-2024, 375.25, 383.70, 403.20, 377.05, 381.50, 382.25, 388.81,
2490545, 9683.59, 54637, 630630, 25.32
CSLFINANCE, EQ, 02-Jul-2024, 471.70, 475.15, 490.00, 472.85, 480.25, 481.70,
482.11, 110036, 530.50, 6669, 68505, 62.26
CTE, EQ, 02-Jul-2024, 122.51, 123.90, 127.74, 120.90, 123.00, 121.86, 123.85,
104352, 129.24, 1815, 54334, 52.07
CUB, EQ, 02-Jul-2024, 166.07, 166.15, 169.37, 165.80, 166.75, 166.71, 167.48,
4755390, 7964.27, 26435, 1700543, 35.76
CUBEXTUB, BE, 02-Jul-2024, 97.80, 99.75, 99.75, 99.75, 99.75, 99.75, 99.75, 1965,
1.96, 13, -, -
CUMMINSIND, EQ, 02-Jul-2024, 3985.80, 4003.00, 4048.05, 3885.25, 3920.00, 3936.05,
3949.37, 650017, 25671.56, 66997, 359464, 55.30
CUPID, BE, 02-Jul-2024, 89.45, 90.00, 90.99, 89.30, 89.60, 89.49, 89.90, 299020,
268.82, 2754, -, -
CYBERMEDIA, BE, 02-Jul-2024, 24.94, 25.35, 25.35, 24.01, 24.73, 24.31, 24.41,
20020, 4.89, 124, -, -
CYBERTECH, EQ, 02-Jul-2024, 182.67, 184.00, 184.35, 175.75, 179.35, 178.71, 179.37,
147564, 264.69, 8955, 64214, 43.52
CYIENT, EQ, 02-Jul-2024, 1843.05, 1860.00, 1896.00, 1836.05, 1842.90, 1845.65,
1857.54, 572579, 10635.88, 50580, 280287, 48.95
CYIENTDLM, EQ, 02-Jul-2024, 749.25, 754.00, 772.00, 749.50, 752.00, 752.40, 762.21,
356304, 2715.78, 16125, 164558, 46.18
DABUR, EQ, 02-Jul-2024, 610.95, 616.80, 616.80, 602.00, 603.75, 602.80, 607.65,
3919339, 23816.04, 70798, 2966167, 75.68
DALBHARAT, EQ, 02-Jul-2024, 1849.95, 1865.00, 1868.00, 1820.00, 1838.80, 1839.45,
1840.70, 701731, 12916.74, 27715, 515368, 73.44
DALMIASUG, EQ, 02-Jul-2024, 414.15, 415.00, 423.40, 408.15, 416.50, 414.85, 415.27,
121526, 504.67, 9614, 35570, 29.27
DAMODARIND, EQ, 02-Jul-2024, 52.92, 52.92, 53.45, 51.50, 51.60, 52.07, 52.50,
32577, 17.10, 391, 19861, 60.97
DANGEE, EQ, 02-Jul-2024, 7.94, 8.00, 8.09, 7.70, 7.78, 7.76, 7.81, 256395, 20.03,
706, 176862, 68.98
DATAMATICS, EQ, 02-Jul-2024, 644.80, 654.00, 664.05, 638.10, 650.00, 646.45,
652.38, 288834, 1884.31, 13638, 120188, 41.61
DATAPATTNS, EQ, 02-Jul-2024, 3043.15, 3047.80, 3198.10, 3001.00, 3084.00, 3089.70,
3111.60, 1497013, 46581.12, 104751, 391356, 26.14
DAVANGERE, EQ, 02-Jul-2024, 8.36, 8.42, 8.51, 8.30, 8.36, 8.35, 8.40, 7701962,
646.71, 5472, 5368354, 69.70
DBCORP, EQ, 02-Jul-2024, 340.70, 343.50, 353.00, 339.30, 345.00, 342.25, 346.15,
388984, 1346.48, 14061, 215780, 55.47
DBL, EQ, 02-Jul-2024, 524.25, 525.00, 543.85, 521.20, 538.00, 539.55, 534.79,
678339, 3627.71, 17812, 255584, 37.68
DBOL, EQ, 02-Jul-2024, 141.91, 142.00, 149.70, 139.15, 144.92, 145.60, 144.02,
237784, 342.46, 5950, 130898, 55.05
DBREALTY, EQ, 02-Jul-2024, 203.13, 203.00, 207.45, 198.75, 199.60, 200.47, 203.22,
4476212, 9096.73, 42166, 1833826, 40.97
DBSTOCKBRO, EQ, 02-Jul-2024, 49.12, 49.00, 49.59, 47.21, 48.20, 48.18, 48.44,
29670, 14.37, 861, 15804, 53.27
DCAL, EQ, 02-Jul-2024, 175.46, 175.51, 176.80, 168.61, 169.74, 169.51, 172.13,
710350, 1222.72, 14905, 348033, 48.99
DCBBANK, EQ, 02-Jul-2024, 140.08, 140.15, 141.50, 138.79, 139.38, 139.34, 139.81,
1140082, 1593.95, 10241, 482842, 42.35
DCG, SM, 02-Jul-2024, 137.20, 142.00, 150.90, 130.10, 150.90, 150.90, 143.79,
703200, 1011.14, 569, 445200, 63.31
DCI, BE, 02-Jul-2024, 236.79, 245.95, 248.00, 239.00, 245.95, 245.32, 245.16,
25991, 63.72, 453, -, -
DCM, EQ, 02-Jul-2024, 78.36, 78.95, 81.98, 77.41, 81.45, 81.15, 80.26, 179469,
144.04, 2328, 85963, 47.90
DCMFINSERV, BE, 02-Jul-2024, 5.73, 5.92, 6.00, 5.61, 6.00, 5.99, 5.93, 33854, 2.01,
146, -, -
DCMNVL, EQ, 02-Jul-2024, 240.08, 240.40, 257.90, 240.40, 252.30, 254.17, 250.41,
294579, 737.67, 9309, 156155, 53.01
DCMSHRIRAM, EQ, 02-Jul-2024, 1005.70, 1014.95, 1014.95, 1000.35, 1003.95, 1005.90,
1006.33, 23784, 239.35, 5667, 12776, 53.72
DCMSRIND, EQ, 02-Jul-2024, 215.30, 215.50, 220.00, 214.20, 218.94, 219.22, 217.69,
156273, 340.18, 5263, 82094, 52.53
DCW, EQ, 02-Jul-2024, 56.08, 56.10, 56.99, 55.35, 56.15, 56.05, 56.29, 1324155,
745.36, 10936, 458260, 34.61
DCXINDIA, EQ, 02-Jul-2024, 379.40, 415.00, 442.70, 410.00, 427.80, 430.15, 430.56,
21490411, 92528.54, 221615, 5312005, 24.72
DECCANCE, EQ, 02-Jul-2024, 698.55, 699.00, 708.00, 676.20, 683.60, 684.80, 687.31,
46845, 321.97, 4397, 25324, 54.06
DEEDEV, EQ, 02-Jul-2024, 325.05, 328.30, 332.00, 321.20, 330.00, 330.45, 327.93,
1182086, 3876.41, 27627, 516462, 43.69
DEEM, SM, 02-Jul-2024, 102.20, 102.20, 102.20, 100.90, 100.90, 100.90, 101.51,
13000, 13.20, 13, 10000, 76.92
DEEPAKFERT, EQ, 02-Jul-2024, 686.50, 690.80, 722.40, 688.35, 714.50, 715.40,
709.65, 3546245, 25165.91, 75195, 1229863, 34.68
DEEPAKNTR, EQ, 02-Jul-2024, 2616.00, 2645.00, 2739.00, 2630.20, 2697.90, 2686.70,
2701.61, 2094904, 56596.07, 111800, 336173, 16.05
DEEPENR, EQ, 02-Jul-2024, 167.48, 169.35, 170.87, 167.20, 167.50, 168.07, 168.82,
17192, 29.02, 1065, 9689, 56.36
DEEPINDS, EQ, 02-Jul-2024, 288.85, 288.00, 294.50, 285.05, 289.00, 287.30, 289.25,
135672, 392.43, 6802, 79458, 58.57
DELAPLEX, SM, 02-Jul-2024, 226.15, 229.50, 229.50, 223.00, 225.00, 226.00, 225.28,
18600, 41.90, 24, 16800, 90.32
DELHIVERY, EQ, 02-Jul-2024, 399.85, 401.00, 401.85, 396.10, 397.25, 398.05, 398.55,
1188718, 4737.61, 20936, 882328, 74.23
DELPHIFX, BE, 02-Jul-2024, 214.00, 218.00, 218.28, 217.20, 218.28, 218.28, 218.07,
8926, 19.47, 64, -, -
DELTACORP, EQ, 02-Jul-2024, 133.03, 133.50, 134.19, 130.36, 133.01, 133.04, 132.58,
1642240, 2177.22, 14467, 601172, 36.61
DELTAMAGNT, EQ, 02-Jul-2024, 95.74, 96.00, 99.40, 96.00, 96.50, 96.86, 97.85,
18780, 18.38, 376, 11511, 61.29
DEN, EQ, 02-Jul-2024, 53.97, 54.00, 57.45, 54.00, 55.91, 55.96, 56.13, 6924015,
3886.52, 29070, 2073712, 29.95
DENORA, EQ, 02-Jul-2024, 1669.25, 1676.35, 2003.10, 1676.35, 1906.00, 1895.10,
1891.98, 529130, 10011.03, 33425, 103986, 19.65
DENTALKART, SM, 02-Jul-2024, 604.65, 629.00, 639.00, 595.00, 613.90, 613.90,
608.86, 16000, 97.42, 60, 8000, 50.00
DEVIT, EQ, 02-Jul-2024, 118.45, 119.50, 121.89, 113.99, 116.99, 116.70, 116.23,
35236, 40.96, 726, 26590, 75.46
DEVYANI, EQ, 02-Jul-2024, 166.88, 167.20, 168.47, 165.10, 167.70, 167.50, 166.58,
1048085, 1745.90, 25622, 479058, 45.71
DGCONTENT, BE, 02-Jul-2024, 35.52, 35.97, 35.97, 33.74, 34.30, 33.98, 34.12, 52481,
17.91, 232, -, -
DHAMPURSUG, EQ, 02-Jul-2024, 223.44, 223.99, 229.00, 220.00, 222.90, 223.62,
223.95, 604495, 1353.76, 14162, 243779, 40.33
DHANBANK, EQ, 02-Jul-2024, 41.34, 41.34, 42.45, 41.02, 42.19, 42.19, 41.85,
1041009, 435.68, 4106, 718263, 69.00
DHANI, EQ, 02-Jul-2024, 52.52, 53.05, 59.80, 52.71, 58.00, 58.02, 56.66, 28472125,
16132.49, 76442, 8682154, 30.49
DHANUKA, EQ, 02-Jul-2024, 1645.60, 1645.60, 1672.15, 1603.70, 1660.00, 1655.65,
1633.74, 59128, 966.00, 9529, 19868, 33.60
DHARMAJ, EQ, 02-Jul-2024, 251.46, 252.00, 301.75, 251.52, 296.02, 298.46, 289.09,
1804677, 5217.16, 40208, 652768, 36.17
DHRUV, BE, 02-Jul-2024, 122.28, 128.39, 128.39, 123.00, 128.39, 128.39, 128.02,
143214, 183.34, 315, -, -
DHTL, SM, 02-Jul-2024, 130.00, 130.00, 136.00, 130.00, 135.00, 135.00, 134.92,
6400, 8.63, 8, 5600, 87.50
DHUNINV, EQ, 02-Jul-2024, 1420.15, 1441.45, 1496.00, 1416.15, 1423.00, 1423.35,
1446.46, 9866, 142.71, 2115, 5827, 59.06
DIACABS, BE, 02-Jul-2024, 1320.45, 1346.85, 1346.85, 1346.85, 1346.85, 1346.85,
1346.85, 9606, 129.38, 245, -, -
DIAMINESQ, EQ, 02-Jul-2024, 528.00, 540.00, 614.00, 529.05, 583.90, 577.85, 588.52,
190075, 1118.63, 14156, 82679, 43.50
DIAMONDYD, EQ, 02-Jul-2024, 901.05, 914.55, 919.95, 897.40, 906.70, 906.95, 906.25,
17330, 157.05, 2352, 7909, 45.64
DICIND, EQ, 02-Jul-2024, 537.30, 541.00, 550.00, 528.20, 538.25, 535.40, 540.36,
11742, 63.45, 1726, 2770, 23.59
DIGIDRIVE, BE, 02-Jul-2024, 37.35, 37.84, 37.84, 36.62, 36.90, 36.90, 37.20, 18712,
6.96, 56, -, -
DIGIKORE, SM, 02-Jul-2024, 419.65, 427.20, 440.00, 420.00, 428.90, 426.90, 429.09,
13200, 56.64, 58, 10000, 75.76
DIGISPICE, EQ, 02-Jul-2024, 46.16, 46.55, 48.30, 44.21, 44.40, 44.49, 45.47,
2762342, 1256.02, 19736, 1316161, 47.65
DIGJAMLMTD, BE, 02-Jul-2024, 82.35, 82.45, 83.99, 82.00, 82.10, 82.07, 82.97, 1394,
1.16, 32, -, -
DIL, EQ, 02-Jul-2024, 7.86, 7.86, 7.94, 7.80, 7.82, 7.81, 7.85, 682586, 53.61,
1581, 428556, 62.78
DISHTV, EQ, 02-Jul-2024, 15.91, 16.00, 16.25, 15.61, 15.72, 15.67, 15.91, 23196239,
3689.37, 17709, 7239024, 31.21
DIVGIITTS, EQ, 02-Jul-2024, 676.95, 678.50, 705.55, 672.55, 698.90, 702.45, 691.60,
83945, 580.57, 6134, 49932, 59.48
DIVISLAB, EQ, 02-Jul-2024, 4602.10, 4607.70, 4620.85, 4565.25, 4575.30, 4571.45,
4588.05, 258530, 11861.48, 38665, 163437, 63.22
DIVOPPBEES, EQ, 02-Jul-2024, 80.31, 80.75, 81.31, 77.90, 80.80, 80.54, 80.38,
62049, 49.88, 1229, 37044, 59.70
DIXON, EQ, 02-Jul-2024, 12446.45, 12475.00, 12543.30, 12330.10, 12519.30, 12517.40,
12459.77, 472641, 58889.98, 71484, 152570, 32.28
DJML, BE, 02-Jul-2024, 316.45, 310.30, 322.75, 310.30, 322.75, 322.75, 313.87,
16684, 52.37, 123, -, -
DKEGL, SM, 02-Jul-2024, 72.50, 72.50, 83.00, 72.50, 78.80, 78.80, 76.72, 48000,
36.82, 25, 24000, 50.00
DLF, EQ, 02-Jul-2024, 825.40, 827.00, 841.00, 817.95, 830.25, 830.40, 830.08,
3484392, 28923.32, 102718, 1358865, 39.00
DLINKINDIA, EQ, 02-Jul-2024, 483.20, 499.80, 505.00, 471.70, 475.00, 476.55,
488.10, 589078, 2875.27, 24034, 199445, 33.86
DMART, EQ, 02-Jul-2024, 4735.90, 4759.10, 4825.25, 4719.55, 4782.00, 4773.85,
4766.31, 360009, 17159.14, 41249, 180024, 50.01
DMCC, EQ, 02-Jul-2024, 323.00, 323.80, 324.70, 312.60, 315.20, 314.40, 317.32,
37830, 120.04, 2229, 24577, 64.97
DNAMEDIA, EQ, 02-Jul-2024, 4.89, 5.06, 5.13, 4.89, 5.13, 5.13, 5.08, 97995, 4.98,
302, 83434, 85.14
DODLA, EQ, 02-Jul-2024, 1049.45, 1051.00, 1051.00, 1015.05, 1026.35, 1024.80,
1027.97, 40180, 413.04, 7768, 22004, 54.76
DOLATALGO, EQ, 02-Jul-2024, 139.81, 141.50, 141.90, 132.70, 136.96, 137.02, 135.15,
1452756, 1963.47, 14887, 767759, 52.85
DOLLAR, EQ, 02-Jul-2024, 545.80, 549.90, 553.90, 531.90, 535.75, 534.15, 539.57,
110090, 594.01, 7199, 70796, 64.31
DOLLEX, SM, 02-Jul-2024, 38.20, 37.75, 39.65, 36.50, 36.60, 38.10, 37.61, 60000,
22.56, 13, 40000, 66.67
DOLPHIN, BE, 02-Jul-2024, 695.15, 706.00, 706.00, 672.30, 703.00, 691.85, 682.43,
6586, 44.94, 403, -, -
DOMS, EQ, 02-Jul-2024, 2118.55, 2137.00, 2179.90, 2119.00, 2140.00, 2142.65,
2149.13, 81649, 1754.74, 13424, 24694, 30.24
DONEAR, EQ, 02-Jul-2024, 134.96, 135.75, 135.90, 129.80, 130.60, 130.73, 132.11,
297651, 393.22, 7753, 152868, 51.36
DPABHUSHAN, EQ, 02-Jul-2024, 1343.25, 1359.95, 1409.85, 1331.40, 1363.00, 1357.05,
1365.74, 26090, 356.32, 3622, 8665, 33.21
DPEL, ST, 02-Jul-2024, 40.00, 155.00, 162.75, 147.25, 150.00, 152.30, 154.99,
3144000, 4872.81, 928, 3141000, 99.90
DPSCLTD, EQ, 02-Jul-2024, 17.53, 17.68, 18.44, 17.36, 17.54, 17.45, 17.81, 1392612,
248.06, 5046, 747043, 53.64
DPWIRES, EQ, 02-Jul-2024, 456.80, 456.95, 464.20, 455.05, 461.00, 460.45, 460.40,
31644, 145.69, 2923, 16452, 51.99
DRCSYSTEMS, BE, 02-Jul-2024, 28.68, 29.00, 29.15, 28.10, 28.26, 28.18, 28.35,
87523, 24.81, 675, -, -
DREAMFOLKS, EQ, 02-Jul-2024, 489.10, 494.00, 494.00, 481.55, 484.30, 484.45,
485.03, 93787, 454.90, 6365, 56701, 60.46
DREDGECORP, EQ, 02-Jul-2024, 1157.65, 1160.00, 1215.50, 1109.05, 1215.50, 1215.50,
1180.63, 350846, 4142.18, 12220, 164004, 46.75
DRONE, SM, 02-Jul-2024, 372.15, 390.75, 390.75, 390.75, 390.75, 390.75, 390.75,
47000, 183.65, 37, 47000, 100.00
DRREDDY, EQ, 02-Jul-2024, 6353.70, 6345.00, 6380.95, 6284.25, 6364.85, 6370.25,
6340.54, 363815, 23067.83, 49459, 201280, 55.32
DRSDILIP, SM, 02-Jul-2024, 133.00, 131.00, 131.00, 131.00, 131.00, 131.00, 131.00,
800, 1.05, 1, 800, 100.00
DSSL, EQ, 02-Jul-2024, 1142.00, 1154.70, 1245.00, 1151.20, 1200.00, 1197.60,
1204.03, 67714, 815.29, 6607, 34394, 50.79
DTIL, EQ, 02-Jul-2024, 214.14, 215.30, 221.89, 208.16, 217.50, 217.41, 215.37,
17433, 37.55, 688, 9320, 53.46
DUCOL, SM, 02-Jul-2024, 144.65, 146.00, 157.95, 145.00, 154.10, 154.35, 152.43,
129600, 197.55, 130, 95200, 73.46
DUCON, BE, 02-Jul-2024, 8.30, 8.13, 8.13, 8.13, 8.13, 8.13, 8.13, 183729, 14.94,
154, -, -
DUGLOBAL, SM, 02-Jul-2024, 73.65, 74.00, 74.15, 72.00, 72.25, 72.25, 73.57, 240000,
176.56, 88, 32500, 13.54
DURLAX, ST, 02-Jul-2024, 88.85, 84.40, 91.70, 84.40, 87.50, 87.50, 85.77, 2088000,
1790.93, 832, 2036000, 97.51
DVL, EQ, 02-Jul-2024, 369.15, 372.10, 378.00, 360.75, 366.75, 363.40, 366.98,
67236, 246.74, 5138, 29948, 44.54
DWARKESH, EQ, 02-Jul-2024, 73.82, 74.28, 76.70, 72.91, 75.50, 75.42, 75.21,
2263358, 1702.34, 15774, 641661, 28.35
DYCL, EQ, 02-Jul-2024, 588.15, 579.00, 594.90, 575.50, 580.25, 580.30, 583.04,
84351, 491.80, 6832, 47666, 56.51
DYNAMATECH, EQ, 02-Jul-2024, 7376.85, 7440.00, 7440.00, 7200.00, 7230.00, 7218.80,
7263.62, 33966, 2467.16, 4366, 29628, 87.23
DYNAMIC, SM, 02-Jul-2024, 226.30, 236.50, 236.50, 216.00, 226.20, 227.75, 226.71,
73000, 165.50, 66, 49000, 67.12
DYNPRO, EQ, 02-Jul-2024, 301.85, 298.00, 306.00, 297.05, 301.40, 299.90, 301.38,
80350, 242.16, 4126, 38602, 48.04
E2E, BE, 02-Jul-2024, 1643.10, 1575.00, 1660.00, 1569.00, 1585.00, 1589.55,
1596.31, 74062, 1182.26, 3304, -, -
EASEMYTRIP, EQ, 02-Jul-2024, 41.43, 41.21, 42.00, 41.20, 41.73, 41.72, 41.59,
6542010, 2720.89, 28722, 2600792, 39.76
EBBETF0425, EQ, 02-Jul-2024, 1218.09, 1253.00, 1253.00, 1218.26, 1220.98, 1220.98,
1219.46, 13376, 163.11, 122, 9980, 74.61
EBBETF0430, EQ, 02-Jul-2024, 1388.01, 1429.65, 1429.65, 1383.00, 1390.48, 1389.46,
1393.31, 12801, 178.36, 1703, 11190, 87.42
EBBETF0431, EQ, 02-Jul-2024, 1227.64, 1227.65, 1230.99, 1227.51, 1227.51, 1228.40,
1228.33, 8611, 105.77, 177, 8064, 93.65
EBBETF0433, EQ, 02-Jul-2024, 1128.41, 1126.01, 1130.49, 1126.01, 1129.95, 1130.28,
1128.70, 1346, 15.19, 36, 1330, 98.81
ECLERX, EQ, 02-Jul-2024, 2444.85, 2455.00, 2470.00, 2442.05, 2454.00, 2457.20,
2454.97, 119609, 2936.36, 17095, 96481, 80.66
EDELWEISS, EQ, 02-Jul-2024, 65.97, 66.19, 67.58, 65.00, 65.73, 65.69, 66.28,
4065418, 2694.49, 57612, 2079113, 51.14
EFACTOR, SM, 02-Jul-2024, 233.10, 236.50, 252.00, 231.65, 240.00, 241.60, 242.01,
58400, 141.33, 71, 40000, 68.49
EFORCE, SM, 02-Jul-2024, 78.10, 78.80, 78.80, 75.65, 76.50, 76.65, 76.85, 63600,
48.88, 53, 34800, 54.72
EGOLD, EQ, 02-Jul-2024, 73.00, 73.35, 73.65, 73.10, 73.65, 73.65, 73.32, 370, 0.27,
24, 272, 73.51
EICHERMOT, EQ, 02-Jul-2024, 4635.55, 4635.90, 4699.10, 4592.90, 4634.85, 4625.75,
4626.83, 865321, 40036.95, 92168, 562323, 64.98
EIDPARRY, EQ, 02-Jul-2024, 768.75, 769.95, 770.00, 747.75, 762.00, 762.40, 761.11,
363006, 2762.86, 16635, 169927, 46.81
EIFFL, EQ, 02-Jul-2024, 146.93, 145.88, 145.88, 134.05, 136.15, 136.52, 137.99,
30324, 41.84, 820, 20617, 67.99
EIHAHOTELS, EQ, 02-Jul-2024, 935.85, 957.85, 959.95, 938.15, 956.00, 957.70,
947.60, 28106, 266.33, 3830, 12105, 43.07
EIHOTEL, EQ, 02-Jul-2024, 428.55, 434.00, 434.50, 422.30, 423.00, 423.25, 425.96,
356953, 1520.48, 15466, 226159, 63.36
EIMCOELECO, BE, 02-Jul-2024, 2494.65, 2510.00, 2619.35, 2510.00, 2616.00, 2603.95,
2593.45, 10195, 264.40, 712, -, -
EKC, EQ, 02-Jul-2024, 128.89, 129.49, 134.03, 127.91, 131.69, 131.94, 131.68,
850085, 1119.40, 11488, 361471, 42.52
ELDEHSG, EQ, 02-Jul-2024, 1016.45, 1017.95, 1024.60, 1011.65, 1011.65, 1015.35,
1017.05, 1636, 16.64, 233, 1319, 80.62
ELECON, EQ, 02-Jul-2024, 1328.15, 1337.95, 1400.00, 1330.00, 1353.55, 1346.65,
1363.83, 732576, 9991.12, 40709, 276142, 37.69
ELECTCAST, EQ, 02-Jul-2024, 188.52, 192.00, 195.00, 184.60, 187.50, 188.94, 189.85,
3472810, 6593.27, 28579, 1476287, 42.51
ELECTHERM, BE, 02-Jul-2024, 788.90, 773.15, 790.00, 773.15, 773.15, 773.15, 777.65,
8143, 63.32, 74, -, -
ELGIEQUIP, EQ, 02-Jul-2024, 732.20, 738.60, 738.60, 716.20, 722.55, 719.10, 725.11,
79752, 578.29, 6745, 41278, 51.76
ELGIRUBCO, BE, 02-Jul-2024, 75.42, 76.92, 76.92, 76.92, 76.92, 76.92, 76.92, 19776,
15.21, 51, -, -
ELIN, EQ, 02-Jul-2024, 211.25, 213.90, 214.19, 205.55, 208.10, 208.03, 209.75,
364899, 765.38, 10160, 153523, 42.07
EMAMILTD, EQ, 02-Jul-2024, 721.10, 735.00, 745.10, 713.95, 727.25, 723.35, 725.91,
1622683, 11779.17, 58938, 502262, 30.95
EMAMIPAP, EQ, 02-Jul-2024, 116.40, 117.00, 127.00, 116.92, 126.80, 126.05, 125.11,
1035122, 1295.05, 22477, 280506, 27.10
EMAMIREAL, EQ, 02-Jul-2024, 101.98, 103.39, 103.39, 100.70, 101.75, 102.11, 101.88,
32573, 33.19, 724, 19144, 58.77
EMBASSY, RR, 02-Jul-2024, 357.10, 356.00, 357.50, 354.50, 355.70, 355.26, 355.96,
961354, 3422.08, 31949, 899109, 93.53
EMIL, EQ, 02-Jul-2024, 229.45, 230.04, 232.25, 225.47, 230.00, 229.94, 229.19,
339692, 778.54, 6623, 215792, 63.53
EMKAY, BE, 02-Jul-2024, 162.79, 160.00, 161.98, 154.65, 155.90, 155.13, 156.64,
69766, 109.28, 489, -, -
EMKAYTOOLS, SM, 02-Jul-2024, 1000.35, 975.00, 1000.00, 940.00, 944.95, 944.95,
960.51, 4800, 46.10, 16, 4200, 87.50
EMMBI, EQ, 02-Jul-2024, 114.07, 114.40, 120.65, 113.40, 114.70, 114.82, 117.43,
413187, 485.21, 5885, 132308, 32.02
EMMIL, SM, 02-Jul-2024, 375.05, 393.00, 393.00, 361.00, 372.25, 372.30, 373.47,
41000, 153.12, 39, 22000, 53.66
EMSLIMITED, EQ, 02-Jul-2024, 679.60, 685.40, 713.00, 674.00, 699.70, 697.45,
692.88, 1590597, 11020.92, 54755, 617363, 38.81
EMUDHRA, EQ, 02-Jul-2024, 897.85, 906.00, 906.90, 876.05, 885.00, 881.50, 890.11,
172711, 1537.31, 15328, 67241, 38.93
ENDURANCE, EQ, 02-Jul-2024, 2705.10, 2730.00, 2735.95, 2692.00, 2715.20, 2722.10,
2719.97, 66794, 1816.77, 12424, 37625, 56.33
ENERGYDEV, EQ, 02-Jul-2024, 23.63, 23.79, 24.27, 23.45, 23.79, 23.76, 23.77, 77800,
18.50, 698, 53667, 68.98
ENFUSE, SM, 02-Jul-2024, 144.00, 156.90, 172.80, 156.00, 164.00, 162.85, 166.25,
511200, 849.87, 326, 261600, 51.17
ENGINERSIN, EQ, 02-Jul-2024, 256.25, 257.40, 263.40, 254.00, 257.40, 257.75,
259.63, 7140749, 18539.62, 73724, 2511928, 35.18
ENIL, EQ, 02-Jul-2024, 243.60, 244.60, 255.39, 244.22, 246.80, 247.25, 250.22,
112812, 282.27, 6896, 44089, 39.08
ENSER, SM, 02-Jul-2024, 172.85, 181.45, 181.45, 180.45, 181.45, 181.45, 181.40,
42000, 76.19, 17, 40000, 95.24
ENTERO, EQ, 02-Jul-2024, 1064.10, 1062.05, 1070.00, 1042.00, 1042.00, 1047.25,
1056.81, 38786, 409.90, 4018, 24827, 64.01
EPACK, EQ, 02-Jul-2024, 260.44, 263.40, 269.28, 258.40, 264.00, 264.94, 264.33,
2400289, 6344.72, 39817, 971054, 40.46
EPIGRAL, EQ, 02-Jul-2024, 1462.95, 1495.00, 1532.00, 1470.00, 1515.00, 1515.95,
1504.61, 396452, 5965.06, 34113, 140366, 35.41
EPL, EQ, 02-Jul-2024, 202.00, 205.99, 221.95, 203.65, 219.30, 220.20, 216.66,
16287074, 35287.05, 137379, 3603060, 22.12
EQUAL50ADD, EQ, 02-Jul-2024, 310.80, 311.74, 312.72, 309.00, 309.60, 310.47,
310.38, 9035, 28.04, 169, 6968, 77.12
EQUIPPP, BE, 02-Jul-2024, 25.02, 25.05, 26.25, 25.05, 26.25, 26.05, 25.95, 43713,
11.35, 59, -, -
EQUITASBNK, EQ, 02-Jul-2024, 96.31, 96.75, 97.21, 93.39, 94.00, 93.91, 94.83,
6370019, 6040.75, 39876, 4160602, 65.32
ERIS, EQ, 02-Jul-2024, 1050.15, 1050.15, 1090.00, 1028.15, 1030.00, 1040.10,
1063.76, 264059, 2808.95, 17893, 102286, 38.74
EROSMEDIA, EQ, 02-Jul-2024, 19.54, 19.65, 20.75, 19.54, 20.00, 20.01, 20.23,
1106866, 223.95, 3298, 573127, 51.78
ESABINDIA, EQ, 02-Jul-2024, 6108.80, 6169.90, 6169.90, 6040.15, 6055.00, 6049.65,
6077.65, 2831, 172.06, 1310, 1626, 57.44
ESAFSFB, EQ, 02-Jul-2024, 53.28, 53.32, 53.94, 52.87, 52.95, 52.98, 53.24, 753359,
401.08, 8419, 493547, 65.51
ESCONET, SM, 02-Jul-2024, 298.60, 313.50, 313.50, 313.50, 313.50, 313.50, 313.50,
23200, 72.73, 22, 23200, 100.00
ESCORTS, EQ, 02-Jul-2024, 4141.75, 4141.70, 4160.60, 4087.60, 4135.00, 4125.95,
4123.48, 218477, 9008.85, 29115, 112152, 51.33
ESFL, SM, 02-Jul-2024, 178.25, 180.55, 180.60, 170.10, 172.25, 171.35, 175.92,
49800, 87.61, 76, 32400, 65.06
ESG, EQ, 02-Jul-2024, 40.67, 40.86, 40.86, 40.59, 40.75, 40.67, 40.73, 30181,
12.29, 395, 25703, 85.16
ESILVER, EQ, 02-Jul-2024, 89.66, 89.90, 90.10, 89.50, 90.00, 89.85, 89.91, 4343,
3.90, 83, 3969, 91.39
ESSARSHPNG, EQ, 02-Jul-2024, 50.04, 50.17, 51.05, 48.91, 49.39, 49.15, 49.77,
534647, 266.10, 3846, 265928, 49.74
ESSENTIA, BE, 02-Jul-2024, 3.99, 3.93, 4.06, 3.93, 4.06, 4.06, 4.00, 6831731,
273.32, 2690, -, -
ESTER, EQ, 02-Jul-2024, 117.30, 117.25, 124.99, 116.81, 121.00, 120.84, 121.51,
798437, 970.19, 12393, 279923, 35.06
ETHOSLTD, EQ, 02-Jul-2024, 2847.70, 2869.90, 2895.95, 2810.50, 2839.35, 2856.20,
2856.47, 100167, 2861.24, 9984, 61501, 61.40
EUROBOND, SM, 02-Jul-2024, 200.00, 201.05, 204.90, 199.20, 204.90, 204.60, 201.33,
16000, 32.21, 16, 11000, 68.75
EUROTEXIND, EQ, 02-Jul-2024, 14.10, 13.61, 14.45, 13.39, 13.90, 13.90, 13.75, 7491,
1.03, 48, 7314, 97.64
EVEREADY, EQ, 02-Jul-2024, 347.15, 345.05, 351.90, 345.05, 347.00, 348.90, 348.43,
159578, 556.02, 6181, 95424, 59.80
EVERESTIND, EQ, 02-Jul-2024, 1198.40, 1209.00, 1215.00, 1165.00, 1170.35, 1173.50,
1192.71, 13833, 164.99, 2871, 6229, 45.03
EXCEL, BE, 02-Jul-2024, 0.71, 0.71, 0.71, 0.70, 0.70, 0.70, 0.71, 2394712, 16.89,
2181, -, -
EXCELINDUS, EQ, 02-Jul-2024, 1169.80, 1178.00, 1180.00, 1145.10, 1172.05, 1174.75,
1165.61, 15890, 185.22, 2706, 7812, 49.16
EXICOM, EQ, 02-Jul-2024, 500.30, 504.00, 530.00, 493.00, 519.00, 518.85, 514.71,
3803531, 19577.21, 63595, 1136807, 29.89
EXIDEIND, EQ, 02-Jul-2024, 569.40, 571.65, 572.55, 559.60, 565.40, 564.50, 566.83,
3063083, 17362.40, 64285, 1113864, 36.36
EXPLEOSOL, EQ, 02-Jul-2024, 1296.65, 1305.00, 1305.00, 1280.00, 1286.55, 1289.75,
1291.30, 15597, 201.40, 2703, 8745, 56.07
EXXARO, EQ, 02-Jul-2024, 92.94, 93.05, 93.40, 89.50, 91.94, 91.42, 91.28, 225113,
205.47, 2731, 108451, 48.18
FACT, EQ, 02-Jul-2024, 1021.75, 1028.00, 1028.00, 992.00, 1005.00, 1002.90,
1008.07, 512634, 5167.71, 19064, 158589, 30.94
FAIRCHEMOR, EQ, 02-Jul-2024, 1403.25, 1414.00, 1525.80, 1383.95, 1460.00, 1487.55,
1474.63, 82452, 1215.86, 11280, 39890, 48.38
FALCONTECH, ST, 02-Jul-2024, 84.40, 82.50, 84.50, 80.20, 80.20, 80.20, 81.71,
69600, 56.87, 58, 63600, 91.38
FAZE3Q, EQ, 02-Jul-2024, 449.80, 454.00, 457.45, 439.60, 442.00, 446.00, 445.57,
30230, 134.70, 3754, 15154, 50.13
FCL, EQ, 02-Jul-2024, 387.10, 387.10, 401.40, 385.00, 394.20, 393.40, 395.25,
585354, 2313.61, 23317, 242541, 41.43
FCSSOFT, EQ, 02-Jul-2024, 4.15, 4.21, 4.28, 4.05, 4.06, 4.06, 4.15, 10830061,
449.84, 9622, 5718430, 52.80
FDC, EQ, 02-Jul-2024, 472.00, 473.75, 483.00, 468.05, 471.35, 470.60, 475.30,
181504, 862.69, 13013, 89689, 49.41
FEDERALBNK, EQ, 02-Jul-2024, 177.74, 178.35, 178.50, 173.91, 175.39, 175.02,
176.19, 6398642, 11273.90, 57685, 2762042, 43.17
FEDFINA, EQ, 02-Jul-2024, 123.69, 123.69, 125.23, 123.00, 123.45, 123.45, 123.79,
283770, 351.28, 3958, 124100, 43.73
FEL, BZ, 02-Jul-2024, 0.79, 0.79, 0.80, 0.79, 0.80, 0.80, 0.80, 181678, 1.45, 83,
-, -
FELDVR, BE, 02-Jul-2024, 6.28, 6.55, 6.55, 6.00, 6.19, 6.19, 6.13, 16521, 1.01, 50,
-, -
FELIX, SM, 02-Jul-2024, 307.70, 309.00, 318.00, 292.35, 292.35, 292.70, 293.59,
304500, 893.99, 219, 71000, 23.32
FIBERWEB, EQ, 02-Jul-2024, 44.75, 45.40, 45.98, 43.80, 44.15, 43.96, 44.40, 179686,
79.78, 1569, 111115, 61.84
FIDEL, SM, 02-Jul-2024, 108.40, 112.95, 114.90, 109.00, 114.90, 114.90, 112.11,
31000, 34.76, 24, 26000, 83.87
FIEMIND, EQ, 02-Jul-2024, 1298.30, 1308.00, 1330.00, 1291.40, 1314.00, 1313.00,
1315.65, 150886, 1985.13, 15808, 81305, 53.89
FILATEX, EQ, 02-Jul-2024, 58.85, 58.99, 59.75, 57.50, 58.10, 57.92, 58.58, 1174040,
687.70, 8184, 403467, 34.37
FILATFASH, EQ, 02-Jul-2024, 7.94, 8.00, 8.14, 7.80, 7.85, 7.83, 7.93, 7751341,
614.95, 13752, 3719879, 47.99
FINCABLES, EQ, 02-Jul-2024, 1643.65, 1645.00, 1665.00, 1614.95, 1643.10, 1644.80,
1646.14, 85287, 1403.94, 7186, 48298, 56.63
FINEORG, EQ, 02-Jul-2024, 5117.50, 5157.95, 5339.00, 5130.55, 5230.00, 5231.45,
5258.33, 159852, 8405.54, 28016, 49442, 30.93
FINIETF, EQ, 02-Jul-2024, 25.15, 25.28, 25.28, 24.56, 24.80, 24.85, 24.83, 493926,
122.67, 1862, 219372, 44.41
FINOPB, EQ, 02-Jul-2024, 315.70, 316.40, 319.90, 309.10, 314.00, 315.80, 314.43,
220032, 691.85, 10499, 88100, 40.04
FINPIPE, EQ, 02-Jul-2024, 332.60, 332.50, 332.50, 323.50, 324.60, 324.75, 326.87,
436236, 1425.91, 17038, 199226, 45.67
FIVESTAR, EQ, 02-Jul-2024, 822.60, 826.00, 839.95, 817.90, 829.85, 828.35, 829.44,
428172, 3551.43, 24593, 248948, 58.14
FLAIR, EQ, 02-Jul-2024, 303.75, 307.45, 316.00, 305.00, 310.25, 311.25, 310.78,
389746, 1211.25, 11074, 203778, 52.28
FLEXITUFF, BE, 02-Jul-2024, 29.76, 30.05, 30.05, 29.26, 30.00, 29.40, 29.74, 1398,
0.42, 26, -, -
FLFL, BZ, 02-Jul-2024, 2.53, 2.65, 2.65, 2.55, 2.64, 2.64, 2.64, 102452, 2.70, 129,
-, -
FLUOROCHEM, EQ, 02-Jul-2024, 3283.30, 3270.00, 3315.00, 3200.00, 3239.00, 3231.30,
3250.16, 63199, 2054.07, 10411, 34925, 55.26
FMCGIETF, EQ, 02-Jul-2024, 59.82, 60.10, 60.33, 59.20, 59.69, 59.70, 59.63, 423913,
252.79, 2779, 296856, 70.03
FMGOETZE, EQ, 02-Jul-2024, 445.75, 447.55, 450.00, 439.00, 441.00, 440.15, 442.61,
101043, 447.23, 6586, 59751, 59.13
FMNL, EQ, 02-Jul-2024, 6.59, 6.59, 6.65, 6.42, 6.65, 6.48, 6.49, 121855, 7.91, 317,
90549, 74.31
FOCE, SM, 02-Jul-2024, 995.00, 997.00, 997.00, 997.00, 997.00, 997.00, 997.00, 200,
1.99, 1, 200, 100.00
FOCUS, EQ, 02-Jul-2024, 144.36, 146.30, 154.40, 145.41, 150.00, 149.61, 150.70,
637852, 961.21, 7744, 446378, 69.98
FONEBOX, SM, 02-Jul-2024, 181.05, 181.00, 181.00, 173.00, 174.90, 174.90, 177.14,
12000, 21.26, 12, 9000, 75.00
FOODSIN, EQ, 02-Jul-2024, 150.08, 151.00, 152.99, 148.26, 149.60, 149.76, 150.18,
202216, 303.68, 5484, 101256, 50.07
FORCEMOT, EQ, 02-Jul-2024, 8915.70, 8930.00, 9250.00, 8929.95, 9191.00, 9195.55,
9177.82, 26451, 2427.62, 7648, 14686, 55.52
FORTIS, EQ, 02-Jul-2024, 471.55, 475.85, 476.10, 456.55, 457.20, 459.50, 464.05,
2481749, 11516.44, 56574, 2007347, 80.88
FOSECOIND, EQ, 02-Jul-2024, 4189.25, 4200.00, 4331.75, 4160.00, 4300.00, 4285.45,
4237.98, 4433, 187.87, 1323, 2401, 54.16
FROG, SM, 02-Jul-2024, 331.20, 339.60, 364.30, 330.00, 364.30, 364.30, 351.72,
276800, 973.55, 621, 167200, 60.40
FSC, BZ, 02-Jul-2024, 3.33, 3.35, 3.35, 3.17, 3.32, 3.27, 3.29, 145680, 4.79, 180,
-, -
FSL, EQ, 02-Jul-2024, 213.94, 216.70, 228.80, 214.68, 225.75, 226.40, 223.38,
16538957, 36945.34, 132349, 5142641, 31.09
FUSION, EQ, 02-Jul-2024, 453.75, 458.60, 466.60, 455.60, 459.00, 460.20, 459.71,
210144, 966.06, 7657, 133709, 63.63
GABRIEL, EQ, 02-Jul-2024, 480.75, 482.90, 483.45, 469.55, 477.50, 475.55, 476.58,
282867, 1348.08, 16683, 118539, 41.91
GAEL, EQ, 02-Jul-2024, 136.55, 137.00, 138.09, 135.50, 136.20, 136.29, 136.52,
734821, 1003.21, 48111, 409500, 55.73
GAIL, EQ, 02-Jul-2024, 222.55, 223.65, 226.00, 219.80, 221.47, 221.67, 223.33,
23734457, 53005.48, 119213, 10643270, 44.84
GALAXYSURF, EQ, 02-Jul-2024, 2785.45, 2785.95, 2796.00, 2732.00, 2771.00, 2779.10,
2770.30, 14862, 411.72, 3394, 8571, 57.67
GALLANTT, BE, 02-Jul-2024, 364.35, 372.80, 382.55, 367.95, 378.30, 379.95, 379.26,
112150, 425.34, 1648, -, -
GANDHAR, EQ, 02-Jul-2024, 216.77, 222.00, 226.70, 220.00, 221.00, 222.06, 223.22,
2011625, 4490.30, 27132, 800438, 39.79
GANDHITUBE, EQ, 02-Jul-2024, 823.90, 830.00, 839.90, 805.00, 810.20, 811.10,
817.55, 6787, 55.49, 777, 3863, 56.92
GANECOS, EQ, 02-Jul-2024, 1403.60, 1400.00, 1448.00, 1391.00, 1442.00, 1442.60,
1434.70, 49300, 707.31, 6524, 24631, 49.96
GANESHBE, EQ, 02-Jul-2024, 154.29, 154.98, 158.00, 153.58, 155.00, 154.70, 155.41,
158439, 246.23, 6045, 83766, 52.87
GANESHHOUC, EQ, 02-Jul-2024, 950.50, 959.70, 1013.80, 945.85, 1005.85, 1005.60,
987.88, 266982, 2637.45, 20609, 115331, 43.20
GANGAFORGE, BE, 02-Jul-2024, 7.87, 7.87, 8.10, 7.70, 7.84, 7.91, 7.91, 191973,
15.19, 635, -, -
GANGESSECU, EQ, 02-Jul-2024, 181.39, 182.99, 189.00, 173.00, 179.90, 179.83,
178.26, 52289, 93.21, 1884, 31633, 60.50
GARFIBRES, EQ, 02-Jul-2024, 3953.30, 3974.00, 4119.00, 3953.35, 4075.00, 4064.05,
4048.60, 19336, 782.84, 7322, 7014, 36.27
GATECH, BE, 02-Jul-2024, 1.18, 1.19, 1.23, 1.14, 1.22, 1.22, 1.22, 667203, 8.15,
825, -, -
GATECHDVR, BE, 02-Jul-2024, 3.00, 2.95, 3.10, 2.95, 3.06, 3.01, 3.03, 58114, 1.76,
235, -, -
GATEWAY, EQ, 02-Jul-2024, 108.00, 109.00, 109.37, 106.00, 106.98, 106.36, 107.34,
826873, 887.55, 16389, 332861, 40.26
GAYAPROJ, BZ, 02-Jul-2024, 6.33, 6.33, 6.64, 6.15, 6.64, 6.63, 6.43, 733982, 47.22,
391, -, -
GEECEE, EQ, 02-Jul-2024, 390.95, 392.20, 396.45, 384.25, 387.50, 386.70, 389.93,
18380, 71.67, 2953, 7119, 38.73
GEEKAYWIRE, EQ, 02-Jul-2024, 90.92, 92.20, 93.60, 90.95, 92.10, 91.31, 92.33,
132125, 121.98, 2907, 72502, 54.87
GENCON, EQ, 02-Jul-2024, 47.07, 47.07, 48.54, 45.25, 45.40, 45.97, 46.48, 77545,
36.05, 900, 52060, 67.14
GENESYS, EQ, 02-Jul-2024, 608.05, 608.70, 612.60, 595.35, 598.05, 604.20, 605.02,
130428, 789.12, 7601, 72961, 55.94
GENSOL, EQ, 02-Jul-2024, 1032.40, 1051.75, 1053.95, 1012.15, 1020.00, 1019.00,
1032.94, 93696, 967.83, 6334, 59049, 63.02
GENUSPAPER, EQ, 02-Jul-2024, 20.41, 20.59, 23.70, 20.15, 22.62, 22.68, 22.59,
13352639, 3016.55, 38617, 3465013, 25.95
GENUSPOWER, EQ, 02-Jul-2024, 324.20, 340.00, 340.40, 330.00, 340.40, 340.40,
338.27, 2465494, 8340.04, 25689, 1368272, 55.50
GEOJITFSL, EQ, 02-Jul-2024, 104.03, 103.55, 103.90, 96.00, 96.80, 96.49, 98.50,
2497934, 2460.46, 22376, 1053622, 42.18
GEPIL, EQ, 02-Jul-2024, 409.75, 411.90, 418.00, 404.80, 408.00, 408.00, 410.51,
415955, 1707.53, 16387, 140682, 33.82
GESHIP, EQ, 02-Jul-2024, 1218.60, 1229.70, 1250.00, 1206.05, 1217.00, 1214.80,
1228.90, 540044, 6636.60, 31128, 214130, 39.65
GET&D, BE, 02-Jul-2024, 1566.25, 1599.95, 1625.00, 1550.00, 1593.00, 1589.70,
1595.11, 85677, 1366.64, 11691, -, -
GFLLIMITED, EQ, 02-Jul-2024, 83.03, 83.62, 83.64, 79.62, 80.29, 80.56, 81.49,
111545, 90.90, 3143, 55499, 49.75
GHCL, EQ, 02-Jul-2024, 565.20, 565.20, 566.00, 552.20, 561.00, 561.75, 560.44,
225405, 1263.25, 12850, 106171, 47.10
GHCLTEXTIL, EQ, 02-Jul-2024, 91.35, 91.50, 94.90, 90.90, 92.66, 92.55, 93.20,
458974, 427.78, 6666, 185647, 40.45
GICHSGFIN, EQ, 02-Jul-2024, 242.09, 245.70, 245.70, 236.68, 239.70, 239.77, 240.77,
416802, 1003.53, 9453, 185288, 44.45
GICL, SM, 02-Jul-2024, 43.05, 45.00, 45.20, 42.70, 45.20, 45.00, 43.86, 492000,
215.77, 46, 339000, 68.90
GICRE, EQ, 02-Jul-2024, 383.35, 387.95, 387.95, 378.20, 383.30, 382.30, 383.04,
590810, 2263.06, 15382, 258589, 43.77
GILLANDERS, EQ, 02-Jul-2024, 103.76, 106.70, 112.00, 103.80, 105.97, 105.00,
107.28, 94326, 101.20, 1380, 44369, 47.04
GILLETTE, EQ, 02-Jul-2024, 7308.25, 7347.90, 7422.60, 7202.00, 7300.00, 7317.70,
7336.32, 16938, 1242.63, 4012, 12489, 73.73
GILT5YBEES, EQ, 02-Jul-2024, 56.29, 56.28, 57.25, 56.28, 56.33, 56.35, 56.42,
482467, 272.23, 1346, 450261, 93.32
GINNIFILA, EQ, 02-Jul-2024, 32.20, 32.40, 33.68, 31.23, 33.00, 32.94, 32.57,
170682, 55.59, 1406, 100161, 58.68
GIPCL, EQ, 02-Jul-2024, 244.49, 246.00, 249.00, 236.65, 239.00, 239.29, 241.07,
375784, 905.89, 4884, 219124, 58.31
GIRIRAJ, ST, 02-Jul-2024, 404.25, 424.45, 424.45, 424.45, 424.45, 424.45, 424.45,
7000, 29.71, 25, 7000, 100.00
GKWLIMITED, BE, 02-Jul-2024, 2728.30, 2728.30, 2787.00, 2641.00, 2670.40, 2670.40,
2745.57, 243, 6.67, 45, -, -
GLAND, EQ, 02-Jul-2024, 1818.15, 1818.00, 1821.35, 1804.05, 1819.00, 1810.80,
1811.00, 177181, 3208.75, 16311, 132079, 74.54
GLAXO, EQ, 02-Jul-2024, 2605.20, 2625.00, 2698.95, 2602.10, 2611.90, 2618.75,
2641.80, 105607, 2789.93, 14022, 51013, 48.30
GLENMARK, EQ, 02-Jul-2024, 1267.45, 1270.00, 1271.70, 1236.55, 1252.00, 1248.95,
1256.08, 554224, 6961.48, 24174, 269000, 48.54
GLFL, BE, 02-Jul-2024, 7.69, 8.07, 8.07, 8.07, 8.07, 8.07, 8.07, 4667, 0.38, 36, -,
-
GLOBAL, BE, 02-Jul-2024, 170.00, 169.00, 169.00, 166.60, 166.61, 166.61, 167.41,
13933, 23.32, 346, -, -
GLOBALPET, SM, 02-Jul-2024, 96.75, 99.00, 100.00, 99.00, 99.95, 99.65, 99.65, 4500,
4.48, 3, 4500, 100.00
GLOBALVECT, BE, 02-Jul-2024, 206.00, 210.00, 210.12, 210.00, 210.12, 210.12,
210.03, 15523, 32.60, 98, -, -
GLOBE, EQ, 02-Jul-2024, 3.34, 3.42, 3.51, 3.29, 3.49, 3.47, 3.43, 4749180, 163.07,
2858, 3258563, 68.61
GLOBUSSPR, EQ, 02-Jul-2024, 770.65, 772.00, 834.70, 772.00, 812.35, 814.70, 813.76,
616350, 5015.60, 32258, 194711, 31.59
GLOSTERLTD, EQ, 02-Jul-2024, 831.05, 833.40, 838.95, 821.05, 830.00, 826.95,
831.53, 3099, 25.77, 390, 2291, 73.93
GLS, EQ, 02-Jul-2024, 887.40, 895.40, 904.90, 869.70, 886.00, 884.75, 886.34,
66385, 588.39, 5284, 33171, 49.97
GMBREW, EQ, 02-Jul-2024, 663.70, 673.00, 796.40, 671.25, 796.40, 796.40, 773.63,
3381892, 26163.27, 73584, 624072, 18.45
GMDCLTD, EQ, 02-Jul-2024, 394.85, 396.00, 397.80, 387.45, 392.00, 390.95, 392.76,
758078, 2977.42, 15987, 335349, 44.24
GMMPFAUDLR, EQ, 02-Jul-2024, 1376.95, 1389.00, 1405.00, 1379.05, 1399.15, 1400.60,
1394.02, 170517, 2377.05, 12942, 102873, 60.33
GMRINFRA, EQ, 02-Jul-2024, 97.62, 97.30, 98.49, 95.16, 95.99, 95.87, 96.73,
30125285, 29141.25, 72364, 13131680, 43.59
GMRP&UI, EQ, 02-Jul-2024, 86.49, 86.88, 87.62, 83.45, 84.29, 84.17, 85.29, 2128812,
1815.62, 8910, 1604522, 75.37
GNA, EQ, 02-Jul-2024, 401.00, 401.10, 412.00, 401.10, 407.90, 406.10, 406.33,
82945, 337.03, 6422, 41866, 50.47
GNFC, EQ, 02-Jul-2024, 724.15, 724.15, 728.45, 705.55, 715.70, 715.10, 718.02,
1315845, 9448.02, 38582, 573209, 43.56
GOACARBON, EQ, 02-Jul-2024, 809.25, 812.05, 844.00, 804.00, 812.55, 813.70, 817.28,
67852, 554.54, 6137, 22263, 32.81
GOCLCORP, EQ, 02-Jul-2024, 469.00, 472.00, 472.00, 458.00, 460.50, 461.50, 462.76,
65986, 305.36, 4975, 36346, 55.08
GOCOLORS, EQ, 02-Jul-2024, 1057.35, 1067.00, 1076.00, 1025.00, 1031.90, 1031.85,
1037.79, 27739, 287.87, 6516, 14827, 53.45
GODFRYPHLP, EQ, 02-Jul-2024, 4258.80, 4260.00, 4291.60, 4197.95, 4225.00, 4224.00,
4251.48, 82331, 3500.29, 11013, 31577, 38.35
GODHA, EQ, 02-Jul-2024, 0.93, 0.97, 0.97, 0.97, 0.97, 0.97, 0.97, 4502216, 43.67,
850, 4502216, 100.00
GODIGIT, EQ, 02-Jul-2024, 351.00, 352.00, 352.50, 335.10, 343.00, 341.25, 342.24,
356420, 1219.83, 18817, 196049, 55.01
GODREJAGRO, EQ, 02-Jul-2024, 750.75, 759.70, 841.95, 759.00, 809.05, 811.50,
810.71, 4727397, 38325.61, 153632, 749050, 15.84
GODREJCP, EQ, 02-Jul-2024, 1398.05, 1419.75, 1419.75, 1365.30, 1370.90, 1371.15,
1380.06, 498934, 6885.59, 46380, 261326, 52.38
GODREJIND, EQ, 02-Jul-2024, 886.15, 889.90, 920.40, 886.30, 896.60, 897.85, 903.61,
811684, 7334.43, 41019, 377495, 46.51
GODREJPROP, EQ, 02-Jul-2024, 3161.65, 3194.90, 3339.95, 3171.10, 3299.00, 3301.10,
3293.55, 1992663, 65629.36, 163314, 441390, 22.15
GOENKA, BZ, 02-Jul-2024, 0.97, 1.01, 1.01, 1.01, 1.01, 1.01, 1.01, 47331, 0.48, 31,
-, -
GOKEX, EQ, 02-Jul-2024, 964.55, 966.90, 969.50, 942.60, 965.60, 964.70, 957.64,
121195, 1160.61, 15996, 69459, 57.31
GOKUL, BE, 02-Jul-2024, 39.51, 38.98, 39.90, 38.01, 39.35, 38.92, 38.74, 124327,
48.17, 486, -, -
GOKULAGRO, EQ, 02-Jul-2024, 177.36, 178.30, 184.35, 176.20, 177.00, 178.11, 180.50,
661010, 1193.12, 18466, 213360, 32.28
GOLD1, EQ, 02-Jul-2024, 61.08, 61.11, 61.32, 60.95, 61.00, 61.09, 61.11, 590376,
360.76, 1556, 534095, 90.47
GOLDBEES, EQ, 02-Jul-2024, 60.55, 60.75, 60.85, 60.33, 60.69, 60.72, 60.72,
9861239, 5987.27, 51667, 7173701, 72.75
GOLDCASE, EQ, 02-Jul-2024, 11.50, 11.50, 11.54, 11.47, 11.53, 11.52, 11.52, 211065,
24.32, 653, 165563, 78.44
GOLDENTOBC, BZ, 02-Jul-2024, 42.00, 42.00, 43.80, 41.00, 43.80, 42.61, 42.28, 1964,
0.83, 27, -, -
GOLDETF, EQ, 02-Jul-2024, 71.02, 71.02, 71.29, 70.99, 71.05, 71.21, 71.17, 49567,
35.28, 759, 42212, 85.16
GOLDETFADD, EQ, 02-Jul-2024, 71.15, 71.15, 71.50, 70.60, 71.20, 71.20, 71.19,
47854, 34.07, 120, 46992, 98.20
GOLDIAM, EQ, 02-Jul-2024, 161.66, 162.30, 164.80, 161.20, 163.10, 163.06, 163.15,
287053, 468.34, 3646, 136680, 47.61
GOLDIETF, EQ, 02-Jul-2024, 62.52, 62.79, 62.79, 62.45, 62.55, 62.55, 62.61,
1646763, 1031.09, 4800, 1503438, 91.30
GOLDKART, ST, 02-Jul-2024, 103.70, 107.10, 108.40, 107.10, 108.40, 108.40, 107.90,
3750, 4.05, 3, 3750, 100.00
GOLDSHARE, EQ, 02-Jul-2024, 61.25, 61.30, 61.30, 60.80, 61.20, 61.15, 61.15, 71759,
43.88, 675, 53213, 74.16
GOLDSTAR, SM, 02-Jul-2024, 14.20, 14.40, 14.40, 13.90, 13.90, 13.90, 14.03, 213750,
30.00, 19, 191250, 89.47
GOLDTECH, EQ, 02-Jul-2024, 148.31, 151.00, 151.17, 140.40, 142.70, 141.73, 145.19,
70074, 101.74, 1361, 48122, 68.67
GOODLUCK, EQ, 02-Jul-2024, 909.35, 917.00, 921.00, 908.95, 912.40, 915.25, 915.55,
159540, 1460.67, 5522, 123825, 77.61
GOPAL, EQ, 02-Jul-2024, 329.25, 333.00, 333.35, 321.00, 324.00, 323.30, 328.22,
327064, 1073.49, 25160, 288193, 88.12
GOYALALUM, BE, 02-Jul-2024, 9.71, 9.90, 10.18, 9.22, 9.75, 9.85, 9.81, 649392,
63.69, 2086, -, -
GOYALSALT, SM, 02-Jul-2024, 172.65, 177.00, 177.00, 172.00, 172.00, 172.35, 174.14,
7800, 13.58, 13, 6000, 76.92
GPECO, ST, 02-Jul-2024, 373.90, 385.00, 385.00, 355.20, 357.00, 358.00, 360.36,
183600, 661.63, 116, 165600, 90.20
GPIL, EQ, 02-Jul-2024, 1090.80, 1082.85, 1113.00, 1082.85, 1085.00, 1087.75,
1097.63, 216913, 2380.89, 15033, 98728, 45.52
GPPL, EQ, 02-Jul-2024, 212.71, 213.80, 217.99, 210.65, 213.15, 212.92, 213.94,
3652203, 7813.42, 38184, 1521834, 41.67
GPTHEALTH, EQ, 02-Jul-2024, 151.46, 153.00, 155.00, 152.18, 154.00, 153.88, 153.46,
134577, 206.52, 4143, 76137, 56.58
GPTINFRA, BE, 02-Jul-2024, 285.05, 290.00, 295.00, 284.00, 288.00, 288.35, 289.37,
197718, 572.14, 4584, -, -
GRANULES, EQ, 02-Jul-2024, 494.65, 494.80, 501.50, 484.55, 492.00, 491.20, 493.98,
1444277, 7134.43, 26184, 316061, 21.88
GRAPHISAD, SM, 02-Jul-2024, 43.50, 43.50, 44.20, 42.50, 44.20, 44.05, 43.66, 22800,
9.95, 19, 20400, 89.47
GRAPHITE, EQ, 02-Jul-2024, 573.30, 576.75, 583.55, 574.00, 578.00, 578.05, 578.70,
591026, 3420.27, 15464, 198308, 33.55
GRASIM, EQ, 02-Jul-2024, 2726.40, 2717.00, 2762.70, 2717.00, 2750.70, 2742.95,
2747.73, 942834, 25906.51, 73728, 491423, 52.12
GRAVITA, EQ, 02-Jul-2024, 1476.75, 1489.00, 1499.95, 1435.00, 1438.00, 1438.95,
1454.08, 190160, 2765.09, 9822, 135605, 71.31
GRCL, SM, 02-Jul-2024, 329.90, 323.00, 323.00, 313.60, 319.00, 319.00, 319.40,
6000, 19.16, 11, 5500, 91.67
GREAVESCOT, EQ, 02-Jul-2024, 137.11, 137.85, 143.02, 135.71, 140.99, 141.43,
140.30, 3720473, 5219.67, 36722, 1726427, 46.40
GREENCHEF, SM, 02-Jul-2024, 72.10, 72.10, 72.10, 71.25, 71.60, 71.85, 71.86, 12800,
9.20, 14, 10400, 81.25
GREENLAM, EQ, 02-Jul-2024, 611.70, 612.00, 643.80, 608.10, 613.70, 611.70, 625.01,
49424, 308.91, 6471, 14647, 29.64
GREENPANEL, EQ, 02-Jul-2024, 330.10, 329.00, 335.90, 326.15, 333.90, 333.55,
332.29, 372918, 1239.16, 15635, 181766, 48.74
GREENPLY, EQ, 02-Jul-2024, 329.70, 329.70, 338.00, 328.80, 335.80, 336.80, 333.00,
541655, 1803.72, 17833, 275257, 50.82
GREENPOWER, EQ, 02-Jul-2024, 20.42, 20.54, 21.44, 20.50, 21.23, 21.14, 21.26,
13855979, 2945.29, 23645, 7407516, 53.46
GRINDWELL, EQ, 02-Jul-2024, 2832.80, 2849.95, 2930.00, 2822.80, 2861.00, 2854.20,
2889.67, 99830, 2884.76, 16533, 36941, 37.00
GRINFRA, EQ, 02-Jul-2024, 1722.70, 1734.70, 1783.00, 1707.30, 1730.00, 1719.95,
1732.09, 74980, 1298.72, 7499, 41456, 55.29
GRMOVER, EQ, 02-Jul-2024, 177.95, 178.90, 186.90, 177.27, 185.00, 184.13, 181.49,
176057, 319.53, 8241, 85593, 48.62
GROBTEA, EQ, 02-Jul-2024, 926.60, 930.80, 959.80, 930.80, 949.00, 943.15, 949.27,
768, 7.29, 208, 460, 59.90
GRPLTD, EQ, 02-Jul-2024, 15284.35, 16149.00, 16744.00, 14826.05, 15800.00,
15816.25, 16081.42, 14087, 2265.39, 5638, 6903, 49.00
GRSE, EQ, 02-Jul-2024, 2306.50, 2337.00, 2473.95, 2331.30, 2407.05, 2405.55,
2410.41, 7084172, 170757.45, 234409, 1537819, 21.71
GRWRHITECH, EQ, 02-Jul-2024, 2494.10, 2500.00, 2559.90, 2480.10, 2530.00, 2523.50,
2537.08, 335052, 8500.55, 23881, 209728, 62.60
GSEC10IETF, EQ, 02-Jul-2024, 232.35, 232.35, 232.35, 231.71, 232.35, 232.35,
232.28, 9, 0.02, 4, 9, 100.00
GSEC10YEAR, EQ, 02-Jul-2024, 26.46, 26.46, 26.46, 26.23, 26.39, 26.30, 26.36, 3727,
0.98, 46, 3146, 84.41
GSEC5IETF, EQ, 02-Jul-2024, 57.00, 57.00, 57.01, 56.80, 56.90, 56.90, 56.81, 1044,
0.59, 16, 1035, 99.14
GSFC, EQ, 02-Jul-2024, 245.74, 247.10, 247.10, 241.40, 242.43, 242.55, 243.92,
2500241, 6098.62, 27879, 927898, 37.11
GSLSU, EQ, 02-Jul-2024, 214.79, 218.00, 239.00, 216.17, 218.90, 218.84, 229.47,
1385771, 3179.92, 67323, 211673, 15.27
GSMFOILS, ST, 02-Jul-2024, 52.85, 52.25, 55.40, 50.20, 50.20, 50.20, 51.88, 132000,
68.48, 33, 116000, 87.88
GSPL, EQ, 02-Jul-2024, 303.05, 303.00, 306.60, 300.20, 301.90, 301.60, 303.17,
1244048, 3771.55, 31576, 758844, 61.00
GSS, BE, 02-Jul-2024, 93.40, 94.90, 94.90, 91.70, 92.00, 92.08, 92.84, 17015,
15.80, 232, -, -
GSTL, SM, 02-Jul-2024, 44.20, 46.80, 47.00, 43.50, 44.95, 44.95, 44.83, 22000,
9.86, 18, 14000, 63.64
GTECJAINX, BE, 02-Jul-2024, 70.35, 73.00, 73.86, 73.00, 73.80, 73.80, 73.84, 3067,
2.26, 24, -, -
GTL, BE, 02-Jul-2024, 13.87, 13.59, 14.04, 13.59, 13.90, 13.90, 13.82, 825086,
114.02, 940, -, -
GTLINFRA, EQ, 02-Jul-2024, 3.42, 3.59, 3.59, 3.59, 3.59, 3.59, 3.59, 23320336,
837.20, 8293, 23320336, 100.00
GTPL, EQ, 02-Jul-2024, 178.11, 178.10, 183.40, 176.61, 178.50, 177.91, 180.43,
143681, 259.25, 7260, 66715, 46.43
GUFICBIO, EQ, 02-Jul-2024, 354.95, 360.80, 360.80, 349.40, 358.00, 356.95, 354.62,
61395, 217.72, 4950, 37207, 60.60
GUJALKALI, EQ, 02-Jul-2024, 777.10, 775.00, 796.95, 775.00, 778.00, 780.55, 786.58,
92323, 726.19, 6476, 45949, 49.77
GUJAPOLLO, EQ, 02-Jul-2024, 237.85, 243.95, 243.95, 237.15, 241.20, 240.70, 240.40,
9221, 22.17, 563, 5854, 63.49
GUJGASLTD, EQ, 02-Jul-2024, 646.95, 653.00, 663.40, 647.55, 650.10, 650.85, 655.17,
3318692, 21742.94, 89729, 1184098, 35.68
GUJRAFFIA, EQ, 02-Jul-2024, 45.47, 45.47, 45.71, 43.91, 45.15, 44.79, 44.80, 18457,
8.27, 577, 5697, 30.87
GULFOILLUB, EQ, 02-Jul-2024, 1249.95, 1255.00, 1326.30, 1232.10, 1322.00, 1318.95,
1287.86, 704079, 9067.58, 43569, 245307, 34.84
GULFPETRO, EQ, 02-Jul-2024, 67.36, 67.47, 72.50, 67.31, 71.40, 71.42, 71.25,
2300859, 1639.43, 15124, 784711, 34.11
GULPOLY, EQ, 02-Jul-2024, 203.21, 203.85, 204.80, 200.71, 200.71, 201.20, 202.35,
72556, 146.82, 2857, 40062, 55.22
GVKPIL, EQ, 02-Jul-2024, 11.12, 11.24, 11.29, 11.01, 11.06, 11.04, 11.15, 2522237,
281.13, 7164, 1861228, 73.79
GVPTECH, EQ, 02-Jul-2024, 13.59, 13.21, 13.98, 13.21, 13.82, 13.79, 13.72, 92927,
12.75, 389, 73688, 79.30
HAL, EQ, 02-Jul-2024, 5394.05, 5400.00, 5420.00, 5300.00, 5335.00, 5344.05,
5357.31, 1706329, 91413.26, 131905, 579364, 33.95
HAPPSTMNDS, EQ, 02-Jul-2024, 833.35, 837.00, 839.95, 829.30, 829.35, 830.95,
835.27, 1267114, 10583.84, 34707, 608351, 48.01
HAPPYFORGE, EQ, 02-Jul-2024, 1248.50, 1256.00, 1270.00, 1246.45, 1260.00, 1259.85,
1260.06, 52252, 658.41, 5225, 28249, 54.06
HARDWYN, EQ, 02-Jul-2024, 32.22, 32.30, 32.59, 31.33, 31.55, 31.68, 31.99, 148894,
47.64, 2178, 81843, 54.97
HARIOMPIPE, EQ, 02-Jul-2024, 587.90, 586.00, 595.40, 586.00, 587.55, 587.80,
589.36, 53563, 315.68, 4840, 29188, 54.49
HARRMALAYA, EQ, 02-Jul-2024, 208.07, 208.07, 225.62, 206.20, 220.00, 220.11,
220.14, 511942, 1127.00, 15412, 216273, 42.25
HARSHA, EQ, 02-Jul-2024, 562.95, 558.05, 569.90, 552.30, 558.50, 559.50, 562.89,
106214, 597.87, 8914, 50455, 47.50
HATHWAY, EQ, 02-Jul-2024, 21.99, 22.30, 24.55, 22.26, 23.65, 23.66, 23.63,
38505369, 9097.44, 57042, 11030031, 28.65
HATSUN, EQ, 02-Jul-2024, 1052.50, 1062.75, 1120.00, 1047.25, 1111.00, 1111.35,
1092.90, 67643, 739.27, 8822, 35933, 53.12
HAVELLS, EQ, 02-Jul-2024, 1823.90, 1830.00, 1831.95, 1806.75, 1811.05, 1814.70,
1820.40, 1235074, 22483.34, 60488, 811872, 65.73
HAVISHA, EQ, 02-Jul-2024, 2.53, 2.59, 2.65, 2.50, 2.61, 2.59, 2.58, 110782, 2.86,
372, 81407, 73.48
HBLPOWER, EQ, 02-Jul-2024, 501.05, 503.80, 506.75, 497.30, 502.50, 503.20, 501.57,
897684, 4502.49, 23217, 427226, 47.59
HBSL, EQ, 02-Jul-2024, 111.76, 114.00, 114.00, 107.82, 109.70, 109.13, 110.04,
31246, 34.38, 838, 21335, 68.28
HCC, EQ, 02-Jul-2024, 48.31, 48.50, 48.50, 46.40, 47.00, 46.91, 47.35, 22568844,
10686.98, 54467, 10890521, 48.25
HCG, EQ, 02-Jul-2024, 377.70, 378.40, 379.90, 372.25, 375.00, 374.75, 376.67,
164568, 619.87, 6149, 100708, 61.20
HCL-INSYS, BE, 02-Jul-2024, 16.85, 17.08, 17.10, 16.80, 17.00, 16.92, 16.95,
149296, 25.30, 756, -, -
HCLTECH, EQ, 02-Jul-2024, 1468.85, 1475.00, 1492.45, 1473.00, 1479.00, 1480.80,
1483.06, 3811366, 56525.01, 148852, 2349040, 61.63
HDFCAMC, EQ, 02-Jul-2024, 4109.70, 4109.70, 4115.00, 4027.05, 4093.00, 4095.95,
4073.69, 447990, 18249.72, 75544, 157058, 35.06
HDFCBANK, EQ, 02-Jul-2024, 1705.20, 1715.00, 1734.90, 1702.75, 1728.00, 1730.60,
1722.46, 22960845, 395491.18, 486972, 10299873, 44.86
HDFCBSE500, EQ, 02-Jul-2024, 36.23, 36.50, 36.60, 36.01, 36.59, 36.53, 36.42,
21899, 7.97, 413, 13043, 59.56
HDFCGOLD, EQ, 02-Jul-2024, 62.58, 62.79, 62.79, 62.50, 62.73, 62.69, 62.67, 845603,
529.91, 2486, 637143, 75.35
HDFCGROWTH, EQ, 02-Jul-2024, 114.32, 114.49, 114.52, 113.02, 114.45, 113.91,
114.20, 6190, 7.07, 136, 2614, 42.23
HDFCLIFE, EQ, 02-Jul-2024, 600.75, 603.70, 603.75, 586.50, 591.15, 589.80, 591.41,
6477279, 38307.47, 164328, 2844273, 43.91
HDFCLIQUID, EQ, 02-Jul-2024, 1000.01, 999.99, 1000.01, 999.99, 1000.01, 1000.01,
1000.00, 287, 2.87, 12, 117, 40.77
HDFCLOWVOL, EQ, 02-Jul-2024, 19.31, 19.45, 19.45, 19.10, 19.24, 19.20, 19.26,
30694, 5.91, 278, 26863, 87.52
HDFCMID150, EQ, 02-Jul-2024, 21.06, 21.06, 21.25, 20.63, 21.13, 21.07, 21.02,
248422, 52.21, 1831, 125344, 50.46
HDFCMOMENT, EQ, 02-Jul-2024, 35.71, 35.73, 35.96, 35.13, 35.80, 35.57, 35.62,
246226, 87.70, 1756, 154345, 62.68
HDFCNEXT50, EQ, 02-Jul-2024, 72.84, 73.38, 73.50, 71.78, 73.44, 72.92, 72.73,
70180, 51.04, 661, 49763, 70.91
HDFCNIF100, EQ, 02-Jul-2024, 25.58, 25.75, 25.88, 25.40, 25.58, 25.54, 25.62,
54113, 13.86, 541, 33984, 62.80
HDFCNIFBAN, EQ, 02-Jul-2024, 53.45, 53.94, 53.98, 53.00, 53.29, 53.20, 53.23,
115964, 61.73, 1550, 95856, 82.66
HDFCNIFIT, EQ, 02-Jul-2024, 37.84, 38.01, 38.56, 37.60, 38.25, 38.01, 38.14, 81113,
30.94, 500, 64676, 79.74
HDFCNIFTY, EQ, 02-Jul-2024, 265.41, 266.49, 266.50, 265.00, 266.00, 265.69, 265.57,
30672, 81.46, 662, 19193, 62.57
HDFCPSUBK, EQ, 02-Jul-2024, 73.74, 74.59, 74.59, 71.96, 73.65, 73.65, 72.57,
181290, 131.56, 1247, 99010, 54.61
HDFCPVTBAN, EQ, 02-Jul-2024, 26.48, 26.90, 26.90, 26.11, 26.59, 26.43, 26.35,
89770, 23.66, 703, 69316, 77.22
HDFCQUAL, EQ, 02-Jul-2024, 57.68, 58.35, 58.35, 56.13, 57.37, 57.29, 57.14, 11225,
6.41, 173, 6363, 56.69
HDFCSENSEX, EQ, 02-Jul-2024, 88.03, 88.85, 88.97, 87.91, 88.27, 88.19, 88.39,
65402, 57.81, 837, 54958, 84.03
HDFCSILVER, EQ, 02-Jul-2024, 86.23, 88.26, 88.26, 86.00, 86.38, 86.38, 86.34,
128670, 111.09, 1173, 105860, 82.27
HDFCSML250, EQ, 02-Jul-2024, 174.56, 173.72, 176.10, 173.20, 175.47, 175.21,
175.01, 494127, 864.76, 8725, 321205, 65.00
HDFCVALUE, EQ, 02-Jul-2024, 134.87, 135.09, 136.50, 134.15, 134.15, 136.00, 135.59,
8090, 10.97, 145, 4950, 61.19
HEADSUP, BE, 02-Jul-2024, 11.60, 11.60, 12.00, 11.42, 11.99, 11.98, 11.79, 19881,
2.34, 98, -, -
HEALTHADD, EQ, 02-Jul-2024, 125.68, 125.65, 125.67, 123.33, 123.33, 124.97, 125.07,
824, 1.03, 24, 654, 79.37
HEALTHIETF, EQ, 02-Jul-2024, 127.79, 127.71, 127.89, 126.80, 127.59, 127.38,
127.40, 57553, 73.33, 669, 41273, 71.71
HEALTHY, EQ, 02-Jul-2024, 12.82, 12.82, 12.89, 12.70, 12.85, 12.82, 12.77, 448592,
57.31, 1674, 278824, 62.16
HECPROJECT, BE, 02-Jul-2024, 115.94, 121.65, 121.65, 113.00, 114.00, 115.24,
115.53, 15995, 18.48, 174, -, -
HEG, EQ, 02-Jul-2024, 2217.65, 2234.00, 2257.10, 2205.20, 2211.85, 2212.90,
2234.12, 104887, 2343.30, 11911, 37404, 35.66
HEIDELBERG, EQ, 02-Jul-2024, 227.35, 229.40, 232.32, 225.60, 228.70, 228.50,
229.41, 704089, 1615.25, 13319, 344962, 48.99
HEMIPROP, EQ, 02-Jul-2024, 189.33, 190.00, 192.70, 188.14, 189.40, 189.45, 190.31,
562917, 1071.28, 11036, 223491, 39.70
HERANBA, EQ, 02-Jul-2024, 370.60, 370.55, 377.70, 368.80, 375.95, 375.25, 373.10,
107119, 399.66, 7108, 66393, 61.98
HERCULES, EQ, 02-Jul-2024, 576.65, 579.90, 581.10, 562.75, 567.50, 565.45, 570.68,
32082, 183.08, 4088, 14817, 46.18
HERITGFOOD, EQ, 02-Jul-2024, 559.35, 562.00, 576.10, 555.60, 562.90, 562.55,
563.89, 769031, 4336.51, 17953, 332425, 43.23
HEROMOTOCO, EQ, 02-Jul-2024, 5603.10, 5670.00, 5674.00, 5500.00, 5557.15, 5567.10,
5594.83, 689851, 38596.02, 61181, 256137, 37.13
HESTERBIO, EQ, 02-Jul-2024, 2458.60, 2469.00, 2490.00, 2420.00, 2480.00, 2465.55,
2469.84, 8999, 222.26, 833, 5430, 60.34
HEUBACHIND, EQ, 02-Jul-2024, 478.00, 498.00, 498.00, 477.25, 484.00, 484.70,
487.33, 38140, 185.87, 1558, 20447, 53.61
HEXATRADEX, EQ, 02-Jul-2024, 192.07, 195.00, 201.67, 182.46, 182.46, 184.40,
184.47, 308323, 568.76, 1928, 152017, 49.30
HFCL, EQ, 02-Jul-2024, 114.54, 114.99, 116.25, 111.80, 112.64, 112.66, 113.97,
19433970, 22148.94, 63421, 5093448, 26.21
HGINFRA, EQ, 02-Jul-2024, 1726.95, 1731.45, 1754.00, 1710.05, 1732.95, 1731.00,
1730.85, 116567, 2017.60, 13269, 40872, 35.06
HGS, EQ, 02-Jul-2024, 852.10, 860.60, 863.20, 847.00, 850.20, 855.00, 855.46,
20058, 171.59, 3416, 10020, 49.96
HIGREEN, SM, 02-Jul-2024, 184.95, 184.95, 186.00, 176.10, 180.00, 180.35, 181.15,
60800, 110.14, 76, 44000, 72.37
HIKAL, EQ, 02-Jul-2024, 345.85, 348.95, 352.95, 341.00, 344.00, 345.65, 346.74,
551071, 1910.78, 17923, 251059, 45.56
HIL, EQ, 02-Jul-2024, 2918.75, 2933.15, 2972.55, 2887.25, 2920.00, 2915.25,
2929.50, 10174, 298.05, 2520, 4718, 46.37
HILTON, EQ, 02-Jul-2024, 90.41, 90.26, 92.14, 81.36, 81.36, 81.36, 83.29, 3997623,
3329.81, 12422, 1381516, 34.56
HIMATSEIDE, EQ, 02-Jul-2024, 143.11, 143.95, 144.60, 139.50, 141.20, 140.38,
141.78, 371134, 526.20, 7250, 195613, 52.71
HINDALCO, EQ, 02-Jul-2024, 689.85, 689.90, 703.30, 688.40, 696.00, 694.75, 696.70,
5482768, 38198.36, 99956, 2697460, 49.20
HINDCOMPOS, EQ, 02-Jul-2024, 533.05, 533.00, 552.00, 522.95, 525.00, 526.00,
538.10, 136634, 735.23, 12159, 25822, 18.90
HINDCON, BE, 02-Jul-2024, 50.81, 50.05, 51.40, 49.90, 50.24, 50.76, 50.51, 47416,
23.95, 516, -, -
HINDCOPPER, EQ, 02-Jul-2024, 322.20, 323.50, 327.40, 315.60, 317.90, 317.55,
321.38, 7730054, 24843.21, 65797, 2500552, 32.35
HINDMOTORS, EQ, 02-Jul-2024, 33.53, 33.88, 33.94, 33.00, 33.20, 33.17, 33.38,
754215, 251.75, 5246, 460383, 61.04
HINDNATGLS, BE, 02-Jul-2024, 24.62, 25.85, 25.85, 25.85, 25.85, 25.85, 25.85,
27065, 7.00, 43, -, -
HINDOILEXP, EQ, 02-Jul-2024, 197.48, 198.19, 208.20, 198.00, 203.65, 203.33,
203.91, 3324011, 6778.02, 38052, 1323497, 39.82
HINDPETRO, EQ, 02-Jul-2024, 331.30, 330.80, 333.05, 324.25, 328.60, 328.30, 328.73,
4430500, 14564.24, 51418, 1691234, 38.17
HINDUNILVR, EQ, 02-Jul-2024, 2505.10, 2515.00, 2515.00, 2479.35, 2486.65, 2485.15,
2489.34, 1305210, 32491.14, 69520, 884818, 67.79
HINDWAREAP, EQ, 02-Jul-2024, 447.55, 448.95, 454.75, 437.05, 442.00, 442.45,
446.50, 207461, 926.31, 12756, 117728, 56.75
HINDZINC, EQ, 02-Jul-2024, 656.75, 659.90, 659.90, 650.00, 652.25, 652.50, 654.18,
435691, 2850.20, 18209, 254248, 58.36
HIRECT, EQ, 02-Jul-2024, 685.05, 684.00, 702.40, 675.00, 686.00, 684.10, 686.83,
11998, 82.41, 1233, 6078, 50.66
HISARMETAL, EQ, 02-Jul-2024, 195.93, 195.85, 197.90, 194.79, 195.55, 195.87,
196.23, 8922, 17.51, 373, 6331, 70.96
HITECH, EQ, 02-Jul-2024, 130.04, 130.59, 135.49, 128.90, 132.50, 132.37, 133.03,
1646188, 2189.90, 14492, 569242, 34.58
HITECHCORP, EQ, 02-Jul-2024, 228.04, 229.15, 241.00, 227.18, 233.75, 233.43,
235.64, 74894, 176.48, 2344, 56836, 75.89
HITECHGEAR, BE, 02-Jul-2024, 1022.25, 1028.00, 1064.00, 1010.40, 1020.00, 1021.85,
1045.84, 23364, 244.35, 844, -, -
HLEGLAS, EQ, 02-Jul-2024, 514.00, 519.90, 519.90, 506.75, 512.70, 511.95, 513.27,
186985, 959.73, 10980, 99029, 52.96
HLVLTD, BE, 02-Jul-2024, 24.61, 24.52, 24.70, 24.00, 24.15, 24.08, 24.27, 662814,
160.86, 2311, -, -
HMAAGRO, EQ, 02-Jul-2024, 54.61, 55.50, 55.51, 53.50, 54.00, 53.99, 54.05, 1125250,
608.22, 3309, 964187, 85.69
HMT, BZ, 02-Jul-2024, 67.43, 68.49, 68.50, 64.05, 64.05, 64.23, 65.18, 46826,
30.52, 641, -, -
HMVL, EQ, 02-Jul-2024, 97.77, 98.68, 101.49, 98.54, 98.60, 99.32, 99.93, 75052,
75.00, 2623, 36542, 48.69
HNDFDS, EQ, 02-Jul-2024, 528.40, 529.15, 533.70, 521.05, 525.45, 522.70, 526.30,
102698, 540.50, 6381, 53582, 52.17
HNGSNGBEES, EQ, 02-Jul-2024, 305.07, 305.08, 309.90, 303.01, 304.75, 305.49,
304.64, 48998, 149.27, 2369, 33722, 68.82
HOACFOODS, SM, 02-Jul-2024, 187.60, 190.00, 190.00, 183.55, 184.05, 184.05, 185.41,
12000, 22.25, 4, 6000, 50.00
HOLMARC, SM, 02-Jul-2024, 114.50, 113.00, 113.00, 113.00, 113.00, 113.00, 113.00,
1500, 1.70, 1, 1500, 100.00
HOMEFIRST, EQ, 02-Jul-2024, 1126.30, 1135.90, 1135.90, 1090.25, 1104.00, 1098.50,
1100.86, 271265, 2986.24, 23328, 111728, 41.19
HOMESFY, ST, 02-Jul-2024, 712.25, 680.00, 737.50, 680.00, 720.00, 720.00, 706.86,
2700, 19.09, 9, 2700, 100.00
HONASA, EQ, 02-Jul-2024, 441.20, 446.00, 446.00, 432.50, 436.00, 435.30, 437.57,
94091, 411.71, 7151, 40515, 43.06
HONAUT, EQ, 02-Jul-2024, 56672.15, 57195.00, 57200.00, 56251.10, 56800.00,
56787.90, 56700.27, 2364, 1340.39, 1419, 561, 23.73
HONDAPOWER, EQ, 02-Jul-2024, 3728.25, 3730.00, 3790.00, 3730.00, 3754.05, 3758.55,
3759.73, 5588, 210.09, 1390, 3573, 63.94
HOVS, BE, 02-Jul-2024, 63.00, 63.00, 65.99, 63.00, 65.99, 64.77, 64.37, 18801,
12.10, 119, -, -
HPAL, EQ, 02-Jul-2024, 98.38, 99.21, 101.15, 99.00, 99.24, 99.33, 100.10, 465143,
465.61, 8699, 241774, 51.98
HPIL, EQ, 02-Jul-2024, 159.86, 162.60, 162.60, 155.55, 159.90, 157.59, 158.64,
4736, 7.51, 610, 2457, 51.88
HPL, EQ, 02-Jul-2024, 447.90, 450.70, 450.70, 440.00, 444.80, 442.65, 444.98,
219551, 976.96, 12156, 92366, 42.07
HRHNEXT, SM, 02-Jul-2024, 32.30, 32.30, 35.45, 32.00, 34.00, 34.00, 33.83, 75000,
25.37, 25, 63000, 84.00
HSCL, EQ, 02-Jul-2024, 396.85, 399.95, 412.10, 394.20, 399.00, 401.20, 403.67,
1539361, 6213.88, 23775, 789980, 51.32
HTMEDIA, EQ, 02-Jul-2024, 28.27, 28.35, 28.35, 27.45, 27.75, 27.71, 27.89, 566375,
157.97, 2954, 237670, 41.96
HUBTOWN, BE, 02-Jul-2024, 178.45, 187.37, 187.37, 180.00, 183.50, 184.42, 185.08,
465405, 861.39, 2377, -, -
HUDCO, EQ, 02-Jul-2024, 281.25, 282.40, 285.90, 277.00, 278.50, 278.35, 280.95,
9503086, 26699.04, 67728, 3954786, 41.62
HUHTAMAKI, EQ, 02-Jul-2024, 361.35, 361.25, 390.00, 358.15, 377.60, 375.85, 378.80,
553025, 2094.84, 24593, 192277, 34.77
HYBRIDFIN, EQ, 02-Jul-2024, 11.30, 11.31, 11.39, 11.07, 11.29, 11.27, 11.24, 12379,
1.39, 106, 10746, 86.81
IBLFL, SM, 02-Jul-2024, 51.30, 51.55, 52.35, 51.10, 51.10, 51.90, 51.88, 40000,
20.75, 17, 36000, 90.00
IBREALEST, EQ, 02-Jul-2024, 148.92, 149.46, 155.00, 148.20, 153.00, 152.83, 152.36,
20117906, 30652.55, 79331, 5226869, 25.98
IBULHSGFIN, EQ, 02-Jul-2024, 169.42, 170.10, 170.90, 166.80, 167.44, 167.58,
168.59, 4863232, 8198.91, 35775, 2238315, 46.03
IBULPP, E1, 02-Jul-2024, 73.40, 73.40, 75.40, 70.75, 72.35, 72.60, 72.78, 819583,
596.46, 5656, 540941, 66.00
ICDSLTD, BE, 02-Jul-2024, 36.70, 38.50, 38.53, 36.80, 38.53, 38.53, 37.80, 1429,
0.54, 20, -, -
ICEMAKE, EQ, 02-Jul-2024, 858.40, 864.00, 920.00, 855.60, 872.00, 869.90, 886.53,
73808, 654.33, 3476, 29689, 40.22
ICICIB22, EQ, 02-Jul-2024, 111.34, 111.75, 111.95, 110.70, 111.75, 111.81, 111.48,
486336, 542.18, 6294, 290368, 59.71
ICICIBANK, EQ, 02-Jul-2024, 1211.85, 1217.00, 1217.00, 1185.55, 1191.90, 1190.60,
1194.64, 16153925, 192981.85, 288672, 7137154, 44.18
ICICIGI, EQ, 02-Jul-2024, 1807.10, 1824.95, 1848.00, 1800.00, 1808.00, 1807.80,
1817.75, 924021, 16796.43, 83367, 315471, 34.14
ICICIPRULI, EQ, 02-Jul-2024, 616.70, 621.45, 631.50, 601.45, 620.70, 620.35,
615.52, 5605015, 34499.97, 126513, 2884848, 51.47
ICIL, EQ, 02-Jul-2024, 446.90, 448.05, 450.65, 422.15, 431.90, 431.60, 439.16,
901255, 3957.93, 40939, 317187, 35.19
ICRA, EQ, 02-Jul-2024, 5829.25, 5850.00, 6000.00, 5767.40, 5868.80, 5897.30,
5911.74, 10105, 597.38, 3656, 1945, 19.25
IDBI, EQ, 02-Jul-2024, 84.39, 84.49, 84.90, 83.31, 83.65, 83.68, 84.17, 3475531,
2925.28, 17707, 1454879, 41.86
IDEA, EQ, 02-Jul-2024, 17.62, 17.70, 17.75, 16.96, 17.05, 17.02, 17.30, 826792635,
143009.10, 400340, 242096564, 29.28
IDEAFORGE, EQ, 02-Jul-2024, 786.45, 788.00, 795.00, 777.00, 780.55, 781.00, 785.76,
309168, 2429.30, 15194, 127088, 41.11
IDFC, EQ, 02-Jul-2024, 120.13, 120.50, 120.90, 116.26, 116.95, 116.99, 118.01,
14235100, 16799.53, 83149, 7283789, 51.17
IDFCFIRSTB, EQ, 02-Jul-2024, 81.14, 81.34, 81.41, 78.45, 79.09, 78.89, 79.64,
39049354, 31099.40, 121883, 17627720, 45.14
IDFNIFTYET, EQ, 02-Jul-2024, 263.33, 263.34, 265.50, 260.00, 265.25, 265.04,
263.17, 479, 1.26, 57, 368, 76.83
IEL, EQ, 02-Jul-2024, 12.05, 12.25, 12.47, 11.91, 12.15, 12.27, 12.18, 372933,
45.44, 1167, 277791, 74.49
IEML, SM, 02-Jul-2024, 414.75, 416.00, 423.00, 414.00, 423.00, 423.00, 419.90,
14000, 58.79, 14, 12000, 85.71
IEX, EQ, 02-Jul-2024, 189.34, 191.00, 191.20, 182.00, 184.90, 185.05, 185.97,
20172441, 37514.37, 101422, 6308472, 31.27
IFBAGRO, EQ, 02-Jul-2024, 485.40, 489.00, 495.00, 475.65, 482.10, 484.00, 488.30,
17533, 85.61, 1031, 11525, 65.73
IFBIND, EQ, 02-Jul-2024, 1707.25, 1715.65, 1733.00, 1660.00, 1669.85, 1666.70,
1681.98, 31263, 525.84, 2864, 18061, 57.77
IFCI, EQ, 02-Jul-2024, 60.93, 61.18, 61.37, 59.35, 60.15, 59.95, 60.36, 12253956,
7397.10, 40942, 4767565, 38.91
IFGLEXPOR, EQ, 02-Jul-2024, 642.80, 645.80, 667.70, 645.75, 663.00, 661.30, 660.43,
46753, 308.77, 7090, 12263, 26.23
IGARASHI, EQ, 02-Jul-2024, 481.80, 486.90, 509.00, 486.75, 492.00, 492.45, 496.78,
156516, 777.53, 12018, 69519, 44.42
IGL, EQ, 02-Jul-2024, 524.90, 529.00, 537.50, 516.00, 518.00, 519.60, 527.17,
6355927, 33506.34, 98937, 2646375, 41.64
IGPL, EQ, 02-Jul-2024, 607.85, 607.85, 658.90, 605.00, 642.00, 639.50, 629.00,
331925, 2087.82, 20810, 159546, 48.07
IIFL, EQ, 02-Jul-2024, 510.85, 515.75, 533.00, 506.50, 519.45, 519.70, 522.19,
5680686, 29663.82, 71461, 1512733, 26.63
IIFLSEC, EQ, 02-Jul-2024, 211.30, 200.00, 207.44, 192.30, 203.69, 203.50, 202.80,
2237340, 4537.32, 43140, 856944, 38.30
IITL, EQ, 02-Jul-2024, 169.41, 169.41, 175.90, 169.41, 175.80, 174.43, 173.89,
8533, 14.84, 489, 5051, 59.19
IKIO, EQ, 02-Jul-2024, 308.95, 308.95, 310.05, 301.55, 306.00, 307.30, 306.57,
138522, 424.66, 10253, 77127, 55.68
IL&FSENGG, BZ, 02-Jul-2024, 19.50, 19.50, 19.89, 19.00, 19.50, 19.36, 19.55, 29730,
5.81, 126, -, -
IL&FSTRANS, BZ, 02-Jul-2024, 6.60, 6.27, 6.85, 6.27, 6.60, 6.77, 6.43, 314596,
20.22, 386, -, -
IMAGICAA, EQ, 02-Jul-2024, 77.94, 78.37, 79.44, 77.61, 77.82, 77.96, 78.64, 975377,
766.99, 8125, 479400, 49.15
IMFA, EQ, 02-Jul-2024, 752.40, 752.00, 752.40, 735.00, 738.95, 737.45, 743.12,
69846, 519.04, 5232, 46472, 66.53
IMPAL, EQ, 02-Jul-2024, 1096.20, 1100.05, 1168.80, 1096.05, 1132.00, 1136.70,
1132.31, 13057, 147.85, 2154, 7163, 54.86
IMPEXFERRO, BE, 02-Jul-2024, 3.63, 3.60, 3.72, 3.55, 3.67, 3.67, 3.66, 16281, 0.60,
59, -, -
INCREDIBLE, EQ, 02-Jul-2024, 44.12, 45.00, 46.64, 43.21, 44.93, 44.71, 44.87,
32689, 14.67, 1043, 11743, 35.92
INDBANK, EQ, 02-Jul-2024, 51.89, 51.90, 52.54, 50.05, 50.50, 50.51, 51.10, 208545,
106.56, 2136, 102493, 49.15
INDGN, EQ, 02-Jul-2024, 553.70, 556.05, 559.20, 549.15, 551.60, 552.50, 553.32,
322499, 1784.45, 18127, 183104, 56.78
INDHOTEL, EQ, 02-Jul-2024, 614.80, 617.00, 617.75, 600.20, 602.40, 603.70, 605.09,
3026727, 18314.57, 73723, 1650660, 54.54
INDIACEM, EQ, 02-Jul-2024, 283.00, 284.80, 289.75, 282.00, 283.55, 284.45, 285.53,
6456464, 18435.27, 50922, 1476514, 22.87
INDIAGLYCO, EQ, 02-Jul-2024, 931.40, 940.00, 949.00, 904.05, 918.20, 919.40,
921.72, 173823, 1602.17, 12284, 90988, 52.35
INDIAMART, EQ, 02-Jul-2024, 2684.80, 2693.90, 2695.80, 2667.70, 2690.00, 2673.15,
2678.89, 83719, 2242.74, 11292, 43899, 52.44
INDIANB, EQ, 02-Jul-2024, 545.00, 545.00, 547.95, 530.10, 538.75, 537.75, 537.63,
858307, 4614.55, 32620, 434561, 50.63
INDIANCARD, EQ, 02-Jul-2024, 273.85, 274.65, 274.65, 266.00, 270.20, 272.20,
271.24, 5866, 15.91, 523, 4103, 69.95
INDIANHUME, EQ, 02-Jul-2024, 434.10, 435.90, 437.10, 416.05, 420.05, 423.20,
425.61, 157900, 672.04, 11523, 73484, 46.54
INDIASHLTR, EQ, 02-Jul-2024, 729.85, 729.85, 735.30, 718.00, 719.00, 721.05,
723.71, 91832, 664.60, 5967, 56910, 61.97
INDIFRA, SM, 02-Jul-2024, 34.70, 35.00, 35.75, 35.00, 35.00, 35.00, 35.13, 12000,
4.22, 6, 10000, 83.33
INDIGO, EQ, 02-Jul-2024, 4222.15, 4234.95, 4283.10, 4225.50, 4240.00, 4249.10,
4259.31, 1070473, 45594.71, 83589, 688257, 64.29
INDIGOPNTS, EQ, 02-Jul-2024, 1400.10, 1414.00, 1414.00, 1385.45, 1397.00, 1391.05,
1396.14, 37408, 522.27, 5728, 17957, 48.00
INDIGRID, IV, 02-Jul-2024, 135.94, 135.70, 136.55, 135.11, 135.77, 135.72, 135.95,
295791, 402.12, 1637, 247239, 83.59
INDNIPPON, EQ, 02-Jul-2024, 824.75, 837.10, 848.80, 811.80, 827.00, 829.45, 831.30,
58075, 482.78, 6029, 25380, 43.70
INDOAMIN, EQ, 02-Jul-2024, 141.03, 144.00, 144.86, 137.56, 138.62, 138.95, 141.10,
184732, 260.65, 5537, 68527, 37.10
INDOBORAX, EQ, 02-Jul-2024, 175.48, 175.50, 205.20, 174.50, 202.99, 202.25, 198.29,
2443427, 4845.01, 44568, 548684, 22.46
INDOCO, EQ, 02-Jul-2024, 331.60, 334.65, 351.95, 331.60, 344.00, 344.80, 342.95,
491502, 1685.58, 21408, 238484, 48.52
INDORAMA, EQ, 02-Jul-2024, 49.36, 50.80, 51.29, 47.75, 47.99, 48.06, 48.87, 450889,
220.35, 5853, 239508, 53.12
INDOSTAR, EQ, 02-Jul-2024, 253.67, 256.70, 259.90, 247.00, 248.95, 248.14, 250.32,
121588, 304.36, 4271, 82971, 68.24
INDOTECH, BE, 02-Jul-2024, 1687.50, 1771.85, 1771.85, 1771.85, 1771.85, 1771.85,
1771.85, 31739, 562.37, 444, -, -
INDOTHAI, EQ, 02-Jul-2024, 274.90, 271.50, 276.25, 265.60, 271.00, 271.20, 270.69,
4156, 11.25, 451, 2701, 64.99
INDOWIND, EQ, 02-Jul-2024, 27.27, 28.00, 29.99, 27.31, 29.99, 29.99, 29.05,
1825371, 530.31, 6652, 1180900, 64.69
INDRAMEDCO, EQ, 02-Jul-2024, 241.08, 242.00, 243.74, 236.02, 240.00, 240.43,
240.82, 128451, 309.34, 5160, 70804, 55.12
INDSWFTLAB, EQ, 02-Jul-2024, 134.75, 135.00, 138.39, 130.00, 132.50, 131.10,
133.84, 558572, 747.60, 10196, 247382, 44.29
INDSWFTLTD, BE, 02-Jul-2024, 21.57, 21.57, 21.89, 21.12, 21.16, 21.24, 21.48,
23430, 5.03, 126, -, -
INDTERRAIN, EQ, 02-Jul-2024, 78.92, 78.15, 79.95, 75.82, 77.86, 77.10, 77.32,
406144, 314.04, 4889, 210863, 51.92
INDUSINDBK, EQ, 02-Jul-2024, 1456.90, 1457.40, 1460.45, 1420.65, 1430.90, 1429.45,
1435.35, 4644571, 66665.93, 139209, 2855487, 61.48
INDUSTOWER, EQ, 02-Jul-2024, 389.65, 391.60, 396.50, 379.80, 386.90, 383.80,
388.89, 27609215, 107368.77, 169546, 13625712, 49.35
INFIBEAM, EQ, 02-Jul-2024, 30.10, 30.29, 30.75, 29.91, 29.97, 29.97, 30.33,
15964463, 4841.94, 28752, 9568409, 59.94
INFINIUM, SM, 02-Jul-2024, 222.15, 227.00, 227.00, 218.00, 223.00, 222.50, 223.46,
43000, 96.09, 53, 28000, 65.12
INFOBEAN, EQ, 02-Jul-2024, 463.35, 467.90, 470.45, 454.75, 459.00, 461.25, 463.39,
31043, 143.85, 3248, 16512, 53.19
INFOLLION, SM, 02-Jul-2024, 252.25, 258.50, 285.00, 250.00, 272.00, 276.40, 269.74,
235200, 634.42, 239, 133600, 56.80
INFRABEES, EQ, 02-Jul-2024, 944.31, 944.50, 953.60, 937.95, 939.00, 942.46, 945.94,
24750, 234.12, 1147, 11787, 47.62
INFRAIETF, EQ, 02-Jul-2024, 93.39, 93.83, 93.93, 92.82, 93.60, 93.42, 93.41,
136751, 127.74, 1713, 92403, 67.57
INFY, EQ, 02-Jul-2024, 1590.80, 1596.20, 1633.80, 1586.50, 1620.00, 1621.05,
1618.80, 10493173, 169863.89, 392727, 6707345, 63.92
INGERRAND, EQ, 02-Jul-2024, 4638.95, 4648.00, 4648.00, 4507.55, 4540.00, 4541.15,
4546.78, 22935, 1042.80, 4666, 13353, 58.22
INM, SM, 02-Jul-2024, 255.00, 260.00, 260.00, 257.00, 257.00, 257.00, 258.50, 1200,
3.10, 2, 1200, 100.00
INNOVACAP, EQ, 02-Jul-2024, 498.60, 498.60, 509.00, 493.50, 502.10, 504.95, 501.54,
50321, 252.38, 8356, 20891, 41.52
INNOVANA, SM, 02-Jul-2024, 501.00, 524.90, 526.00, 496.00, 501.00, 501.00, 513.93,
6000, 30.84, 25, 4800, 80.00
INOXGREEN, EQ, 02-Jul-2024, 174.17, 175.45, 175.80, 169.30, 172.10, 172.68, 172.61,
2080489, 3591.18, 15187, 951593, 45.74
INOXINDIA, EQ, 02-Jul-2024, 1385.25, 1394.70, 1399.00, 1361.70, 1379.90, 1385.55,
1382.79, 306577, 4239.32, 20233, 148205, 48.34
INOXWIND, EQ, 02-Jul-2024, 143.37, 144.12, 146.20, 143.00, 144.00, 143.92, 144.72,
5591463, 8091.87, 44341, 2873111, 51.38
INSECTICID, EQ, 02-Jul-2024, 691.05, 690.00, 698.40, 673.05, 686.80, 684.15,
686.03, 46626, 319.87, 4755, 30689, 65.82
INSPIRE, SM, 02-Jul-2024, 32.40, 31.30, 32.50, 31.00, 32.50, 32.50, 31.69, 26000,
8.24, 12, 22000, 84.62
INSPIRISYS, BE, 02-Jul-2024, 116.81, 111.20, 116.00, 110.96, 112.00, 112.64,
111.82, 25785, 28.83, 154, -, -
INTELLECT, EQ, 02-Jul-2024, 1084.50, 1092.10, 1115.00, 1083.05, 1087.10, 1089.40,
1101.18, 498546, 5489.91, 26046, 122198, 24.51
INTENTECH, EQ, 02-Jul-2024, 148.68, 154.80, 159.70, 150.11, 153.00, 153.05, 154.39,
488905, 754.82, 8533, 239337, 48.95
INTLCONV, EQ, 02-Jul-2024, 82.78, 83.10, 84.40, 82.52, 83.99, 83.35, 83.58, 120620,
100.81, 4843, 57636, 47.78
INVENTURE, EQ, 02-Jul-2024, 2.95, 2.95, 3.03, 2.90, 2.93, 2.92, 2.96, 7231196,
214.14, 5964, 3722868, 51.48
IOB, EQ, 02-Jul-2024, 63.68, 63.84, 64.20, 62.82, 63.22, 63.21, 63.45, 6166179,
3912.63, 27492, 2117848, 34.35
IOC, EQ, 02-Jul-2024, 167.66, 168.00, 169.71, 167.01, 168.40, 168.30, 168.77,
31012683, 52339.93, 98561, 17925209, 57.80
IOLCP, EQ, 02-Jul-2024, 409.40, 444.00, 448.90, 425.00, 428.60, 427.15, 437.07,
3283277, 14350.36, 65056, 632787, 19.27
IONEXCHANG, EQ, 02-Jul-2024, 663.45, 668.00, 668.40, 628.60, 631.85, 632.45,
645.70, 1202446, 7764.22, 45761, 374670, 31.16
IPCALAB, EQ, 02-Jul-2024, 1135.25, 1136.00, 1146.00, 1113.30, 1128.00, 1131.60,
1125.82, 956188, 10765.00, 53355, 580223, 60.68
IPL, EQ, 02-Jul-2024, 230.40, 230.00, 233.89, 225.49, 228.00, 227.30, 229.46,
498957, 1144.92, 10477, 290678, 58.26
IRB, EQ, 02-Jul-2024, 64.93, 65.20, 65.44, 64.35, 64.75, 64.79, 64.91, 17156394,
11136.40, 77650, 7787496, 45.39
IRBINVIT, IV, 02-Jul-2024, 65.78, 65.76, 66.20, 65.75, 66.01, 66.00, 65.95, 333722,
220.11, 1466, 312730, 93.71
IRCON, EQ, 02-Jul-2024, 271.25, 271.60, 277.65, 270.70, 275.00, 275.20, 274.26,
9278295, 25446.29, 69997, 3092813, 33.33
IRCTC, EQ, 02-Jul-2024, 992.85, 995.20, 1014.50, 991.05, 1005.00, 1006.60, 1004.65,
3155918, 31706.01, 88575, 1133785, 35.93
IREDA, EQ, 02-Jul-2024, 196.11, 197.15, 209.00, 192.80, 209.00, 205.35, 202.20,
65912468, 133274.69, 298259, 24766436, 37.57
IRFC, EQ, 02-Jul-2024, 171.76, 172.50, 173.25, 170.01, 172.30, 171.97, 171.97,
19310733, 33209.41, 165378, 6749149, 34.95
IRIS, BE, 02-Jul-2024, 213.18, 217.40, 217.44, 217.40, 217.44, 217.44, 217.43,
31251, 67.95, 96, -, -
IRISDOREME, EQ, 02-Jul-2024, 69.00, 70.05, 70.05, 67.05, 67.75, 67.48, 68.47,
1478425, 1012.22, 7734, 281852, 19.06
IRMENERGY, EQ, 02-Jul-2024, 472.80, 476.00, 477.00, 462.55, 467.30, 468.35, 470.46,
162058, 762.42, 9402, 93064, 57.43
ISEC, EQ, 02-Jul-2024, 762.95, 758.25, 765.00, 750.05, 759.00, 757.35, 756.85,
626596, 4742.39, 17964, 405543, 64.72
ISFT, EQ, 02-Jul-2024, 126.59, 127.00, 128.60, 124.02, 125.19, 125.44, 125.80,
24961, 31.40, 736, 15182, 60.82
ISGEC, EQ, 02-Jul-2024, 1219.85, 1224.00, 1259.90, 1217.00, 1240.00, 1247.65,
1237.95, 99699, 1234.22, 9494, 61602, 61.79
ISHAN, SM, 02-Jul-2024, 2.85, 2.90, 2.90, 2.70, 2.70, 2.70, 2.81, 432000, 12.14, 9,
432000, 100.00
ISMTLTD, EQ, 02-Jul-2024, 131.51, 133.00, 146.95, 132.41, 139.95, 139.14, 140.88,
5392222, 7596.36, 51033, 1712983, 31.77
IT, EQ, 02-Jul-2024, 39.08, 39.08, 39.70, 39.00, 39.44, 39.49, 39.47, 344847,
136.11, 1318, 327169, 94.87
ITALIANE, SM, 02-Jul-2024, 33.30, 33.45, 33.45, 33.45, 33.45, 33.45, 33.45, 4000,
1.34, 2, 4000, 100.00
ITBEES, EQ, 02-Jul-2024, 39.31, 39.40, 40.00, 39.36, 39.75, 39.77, 39.74, 20275361,
8057.26, 28683, 16917355, 83.44
ITC, EQ, 02-Jul-2024, 429.05, 430.00, 430.65, 422.55, 425.75, 425.50, 426.86,
10763335, 45944.03, 174096, 6460520, 60.02
ITDC, EQ, 02-Jul-2024, 825.25, 824.00, 894.70, 824.00, 886.00, 888.50, 868.57,
1269605, 11027.46, 48978, 223685, 17.62
ITDCEM, EQ, 02-Jul-2024, 563.40, 567.30, 589.95, 560.55, 578.00, 580.00, 576.29,
2628843, 15149.73, 75223, 912215, 34.70
ITETF, EQ, 02-Jul-2024, 37.47, 37.60, 38.05, 37.20, 37.85, 37.83, 37.83, 347093,
131.29, 1372, 304767, 87.81
ITETFADD, EQ, 02-Jul-2024, 37.40, 37.11, 37.98, 37.10, 37.75, 37.70, 37.71, 172160,
64.92, 545, 132149, 76.76
ITI, EQ, 02-Jul-2024, 309.60, 311.00, 313.95, 305.00, 309.60, 310.00, 309.62,
1126008, 3486.32, 19812, 286091, 25.41
ITIETF, EQ, 02-Jul-2024, 39.29, 39.34, 39.98, 39.30, 39.73, 39.66, 39.72, 1168802,
464.19, 3751, 786045, 67.25
IVC, EQ, 02-Jul-2024, 12.96, 13.12, 13.19, 12.78, 12.85, 12.81, 12.91, 687411,
88.72, 3381, 378932, 55.12
IVP, EQ, 02-Jul-2024, 193.63, 193.62, 195.82, 186.60, 190.20, 190.60, 192.67,
10999, 21.19, 721, 4107, 37.34
IVZINGOLD, EQ, 02-Jul-2024, 6373.80, 6341.05, 6383.95, 6341.05, 6370.00, 6362.70,
6368.49, 321, 20.44, 27, 305, 95.02
IVZINNIFTY, EQ, 02-Jul-2024, 2691.70, 2705.00, 2713.74, 2689.05, 2692.11, 2692.11,
2705.92, 36, 0.97, 11, 32, 88.89
IWEL, EQ, 02-Jul-2024, 7121.05, 7289.00, 7399.95, 7199.95, 7275.00, 7288.00,
7318.64, 10185, 745.40, 1512, 8036, 78.90
IXIGO, EQ, 02-Jul-2024, 158.67, 159.08, 160.99, 155.25, 156.60, 157.69, 158.47,
1502932, 2381.75, 18949, 608855, 40.51
IZMO, EQ, 02-Jul-2024, 347.40, 349.00, 357.50, 340.10, 357.00, 354.05, 349.39,
108922, 380.56, 5582, 48640, 44.66
J&KBANK, EQ, 02-Jul-2024, 117.27, 117.65, 118.70, 116.45, 117.00, 117.21, 117.67,
2460868, 2895.76, 17990, 1231558, 50.05
JAGRAN, EQ, 02-Jul-2024, 91.18, 92.45, 93.09, 91.30, 92.78, 92.55, 92.48, 451306,
417.35, 5617, 274233, 60.76
JAGSNPHARM, EQ, 02-Jul-2024, 338.05, 335.05, 339.20, 333.80, 339.00, 336.85,
336.18, 13776, 46.31, 1142, 9509, 69.03
JAIBALAJI, BE, 02-Jul-2024, 916.80, 958.00, 962.60, 925.00, 962.60, 958.80, 958.74,
172394, 1652.82, 4754, -, -
JAICORPLTD, EQ, 02-Jul-2024, 406.85, 409.00, 438.30, 406.10, 412.60, 411.85,
422.05, 7750828, 32712.00, 112943, 1666692, 21.50
JAINAM, SM, 02-Jul-2024, 144.00, 146.00, 148.50, 145.05, 148.50, 148.50, 147.02,
7000, 10.29, 7, 7000, 100.00
JAIPURKURT, BE, 02-Jul-2024, 48.79, 51.22, 51.22, 49.30, 50.88, 50.98, 51.15,
67514, 34.53, 330, -, -
JALAN, SM, 02-Jul-2024, 3.70, 3.95, 4.00, 3.60, 4.00, 4.00, 3.82, 93000, 3.56, 26,
75000, 80.65
JAMNAAUTO, EQ, 02-Jul-2024, 125.59, 126.00, 126.49, 124.02, 124.69, 124.25, 125.24,
1146490, 1435.86, 13652, 551521, 48.11
JASH, EQ, 02-Jul-2024, 2086.65, 2115.00, 2123.40, 2051.10, 2085.00, 2076.80,
2076.92, 24951, 518.21, 4313, 14491, 58.08
JAYAGROGN, EQ, 02-Jul-2024, 319.95, 321.90, 330.90, 315.30, 321.00, 322.10, 321.81,
87751, 282.39, 6355, 39242, 44.72
JAYBARMARU, EQ, 02-Jul-2024, 110.61, 110.70, 111.20, 108.50, 109.90, 109.34,
109.89, 124074, 136.34, 4663, 63746, 51.38
JAYNECOIND, EQ, 02-Jul-2024, 47.94, 47.80, 48.37, 47.04, 47.48, 47.70, 47.62,
333841, 158.97, 4518, 205593, 61.58
JAYSREETEA, EQ, 02-Jul-2024, 116.94, 117.05, 121.90, 116.05, 119.00, 119.07,
119.55, 536070, 640.86, 7511, 228857, 42.69
JBCHEPHARM, EQ, 02-Jul-2024, 1792.80, 1794.40, 1837.00, 1763.40, 1800.00, 1788.80,
1808.41, 373395, 6752.50, 26014, 112904, 30.24
JBMA, EQ, 02-Jul-2024, 2197.30, 2214.90, 2220.85, 2145.05, 2156.00, 2158.50,
2176.32, 320792, 6981.48, 22298, 76209, 23.76
JCHAC, EQ, 02-Jul-2024, 1999.90, 2050.00, 2050.00, 1971.05, 2048.00, 2043.45,
2023.41, 68333, 1382.66, 5415, 30525, 44.67
JETAIRWAYS, BZ, 02-Jul-2024, 42.65, 42.69, 42.69, 41.90, 42.00, 42.08, 42.14,
47143, 19.87, 447, -, -
JETFREIGHT, EQ, 02-Jul-2024, 13.85, 13.93, 13.96, 13.68, 13.75, 13.75, 13.82,
81434, 11.25, 535, 46373, 56.95
JFLLIFE, SM, 02-Jul-2024, 41.95, 41.95, 41.95, 39.80, 41.00, 41.00, 41.05, 10000,
4.11, 5, 8000, 80.00
JGCHEM, EQ, 02-Jul-2024, 237.92, 239.69, 257.10, 237.01, 250.00, 248.15, 249.33,
379809, 946.99, 14945, 169085, 44.52
JHS, BE, 02-Jul-2024, 21.62, 22.05, 22.05, 22.00, 22.05, 22.05, 22.04, 109216,
24.07, 88, -, -
JINDALPHOT, EQ, 02-Jul-2024, 912.00, 950.00, 975.00, 900.10, 922.00, 924.30,
945.78, 170527, 1612.81, 7633, 61998, 36.36
JINDALPOLY, EQ, 02-Jul-2024, 710.35, 711.00, 746.70, 711.00, 739.95, 738.70,
734.05, 201204, 1476.94, 5898, 117097, 58.20
JINDALSAW, EQ, 02-Jul-2024, 545.70, 545.70, 550.60, 538.25, 544.95, 543.40, 543.69,
649044, 3528.80, 20105, 342664, 52.80
JINDALSTEL, EQ, 02-Jul-2024, 1059.50, 1066.05, 1066.50, 1038.10, 1044.20, 1045.10,
1048.95, 1415238, 14845.19, 73144, 631237, 44.60
JINDRILL, EQ, 02-Jul-2024, 635.80, 645.35, 651.65, 630.00, 633.20, 635.05, 641.07,
34584, 221.71, 2752, 15271, 44.16
JINDWORLD, EQ, 02-Jul-2024, 344.20, 345.25, 358.00, 342.25, 347.50, 347.00, 351.53,
51179, 179.91, 4400, 19332, 37.77
JIOFIN, EQ, 02-Jul-2024, 352.80, 353.20, 355.45, 350.00, 350.85, 351.00, 352.40,
12146516, 42804.67, 151044, 6622928, 54.53
JISLDVREQS, EQ, 02-Jul-2024, 41.56, 41.25, 43.50, 40.25, 40.41, 40.49, 41.13,
261369, 107.51, 1658, 181542, 69.46
JISLJALEQS, EQ, 02-Jul-2024, 76.03, 76.30, 76.61, 73.90, 74.35, 74.09, 74.96,
3605260, 2702.47, 17017, 1789212, 49.63
JITFINFRA, EQ, 02-Jul-2024, 847.90, 858.00, 862.95, 835.60, 845.00, 840.75, 843.82,
18985, 160.20, 948, 15192, 80.02
JIWANRAM, SM, 02-Jul-2024, 14.80, 14.80, 14.80, 14.45, 14.45, 14.45, 14.57, 18000,
2.62, 3, 18000, 100.00
JKCEMENT, EQ, 02-Jul-2024, 4469.20, 4478.10, 4511.20, 4324.10, 4359.95, 4335.75,
4388.85, 118946, 5220.36, 20915, 62253, 52.34
JKIL, EQ, 02-Jul-2024, 898.15, 904.90, 925.00, 863.20, 874.80, 875.10, 896.15,
514122, 4607.28, 30610, 192990, 37.54
JKLAKSHMI, EQ, 02-Jul-2024, 896.90, 900.00, 910.00, 885.60, 894.25, 897.40, 894.66,
166782, 1492.13, 9101, 92823, 55.66
JKPAPER, EQ, 02-Jul-2024, 534.85, 539.50, 638.75, 539.50, 631.85, 633.75, 607.35,
36208119, 219911.14, 398976, 2883429, 7.96
JKTYRE, EQ, 02-Jul-2024, 445.80, 448.40, 461.85, 438.20, 452.00, 453.70, 451.42,
5112949, 23081.07, 88805, 1783716, 34.89
JLHL, EQ, 02-Jul-2024, 1278.20, 1289.60, 1289.65, 1260.00, 1270.00, 1275.25,
1270.21, 155132, 1970.51, 3331, 148010, 95.41
JMA, EQ, 02-Jul-2024, 111.03, 111.03, 113.99, 107.63, 109.00, 108.62, 109.38,
22469, 24.58, 447, 15385, 68.47
JMFINANCIL, EQ, 02-Jul-2024, 89.09, 88.45, 92.30, 88.36, 91.00, 90.49, 90.93,
6852564, 6231.17, 40972, 3146753, 45.92
JNKINDIA, EQ, 02-Jul-2024, 831.35, 836.00, 845.00, 816.00, 824.00, 823.75, 824.08,
85605, 705.46, 4450, 52172, 60.95
JOCIL, EQ, 02-Jul-2024, 208.08, 209.00, 209.00, 203.22, 205.97, 204.58, 205.78,
10514, 21.64, 374, 6162, 58.61
JPASSOCIAT, BE, 02-Jul-2024, 10.02, 10.03, 10.14, 9.51, 9.51, 9.51, 9.62, 15257649,
1468.15, 13652, -, -
JPOLYINVST, EQ, 02-Jul-2024, 907.05, 912.00, 958.00, 912.00, 923.10, 928.20,
933.44, 64583, 602.84, 8712, 22382, 34.66
JPPOWER, EQ, 02-Jul-2024, 19.88, 20.29, 20.29, 19.43, 19.83, 19.83, 19.94,
27829404, 5549.45, 38648, 17267082, 62.05
JSFB, EQ, 02-Jul-2024, 695.25, 701.00, 701.00, 666.65, 678.00, 673.45, 677.63,
153253, 1038.48, 7135, 70015, 45.69
JSL, EQ, 02-Jul-2024, 811.30, 809.15, 819.70, 805.20, 814.95, 815.00, 812.80,
455805, 3704.79, 33709, 229857, 50.43
JSLL, ST, 02-Jul-2024, 1077.35, 1078.00, 1110.00, 1070.25, 1103.00, 1102.65,
1098.45, 17100, 187.83, 61, 16380, 95.79
JSWENERGY, EQ, 02-Jul-2024, 750.20, 750.40, 750.80, 727.40, 733.80, 730.50, 734.82,
2628190, 19312.39, 72539, 1070157, 40.72
JSWHL, EQ, 02-Jul-2024, 7430.40, 7442.00, 7650.00, 7356.15, 7539.95, 7488.55,
7541.99, 14638, 1104.00, 5134, 4128, 28.20
JSWINFRA, EQ, 02-Jul-2024, 353.20, 355.20, 355.20, 343.10, 349.75, 349.60, 349.10,
4292107, 14983.62, 64752, 2601125, 60.60
JSWSTEEL, EQ, 02-Jul-2024, 943.90, 945.00, 953.70, 936.50, 939.95, 938.25, 942.77,
1936180, 18253.73, 54969, 1070062, 55.27
JTEKTINDIA, EQ, 02-Jul-2024, 221.75, 221.75, 222.50, 216.10, 217.85, 218.52,
219.34, 436760, 958.00, 18270, 164044, 37.56
JTLIND, EQ, 02-Jul-2024, 219.43, 223.90, 224.70, 218.00, 218.60, 218.88, 220.37,
471767, 1039.62, 7731, 259611, 55.03
JUBLFOOD, EQ, 02-Jul-2024, 575.30, 576.00, 578.85, 563.00, 574.10, 575.15, 571.38,
2257097, 12896.57, 82673, 1050282, 46.53
JUBLINDS, EQ, 02-Jul-2024, 1623.70, 1611.65, 1642.15, 1609.00, 1612.00, 1611.20,
1619.72, 4846, 78.49, 847, 3156, 65.13
JUBLINGREA, EQ, 02-Jul-2024, 534.75, 534.75, 537.00, 520.00, 522.50, 521.85,
527.31, 167733, 884.48, 8438, 88548, 52.79
JUBLPHARMA, EQ, 02-Jul-2024, 732.60, 738.10, 745.00, 730.00, 736.00, 736.85,
738.12, 160237, 1182.74, 11819, 85637, 53.44
JUNIORBEES, EQ, 02-Jul-2024, 767.87, 790.90, 790.90, 756.35, 766.03, 767.79,
766.75, 291238, 2233.06, 28039, 181631, 62.37
JUNIPER, EQ, 02-Jul-2024, 429.05, 429.80, 440.00, 425.00, 438.35, 437.70, 432.63,
72721, 314.61, 5289, 40716, 55.99
JUSTDIAL, EQ, 02-Jul-2024, 1052.35, 1050.00, 1050.00, 1020.55, 1023.80, 1025.70,
1034.22, 162169, 1677.19, 14317, 60256, 37.16
JWL, EQ, 02-Jul-2024, 691.95, 694.00, 701.90, 675.00, 682.95, 682.15, 686.80,
966441, 6637.56, 30817, 487366, 50.43
JYOTHYLAB, EQ, 02-Jul-2024, 451.20, 452.00, 480.00, 451.20, 477.50, 477.25, 469.90,
4318288, 20291.53, 137636, 1161299, 26.89
JYOTICNC, EQ, 02-Jul-2024, 1334.20, 1370.00, 1371.20, 1310.95, 1328.00, 1323.90,
1338.13, 106770, 1428.72, 6933, 51297, 48.04
JYOTISTRUC, BE, 02-Jul-2024, 27.24, 27.59, 27.69, 26.38, 26.98, 26.90, 26.92,
2659823, 716.04, 3470, -, -
K2INFRA, SM, 02-Jul-2024, 294.25, 308.95, 308.95, 308.95, 308.95, 308.95, 308.95,
58800, 181.66, 30, 58800, 100.00
KABRAEXTRU, EQ, 02-Jul-2024, 412.30, 414.75, 417.75, 409.00, 413.70, 413.00,
412.94, 38338, 158.31, 3445, 20869, 54.43
KAJARIACER, EQ, 02-Jul-2024, 1496.25, 1511.00, 1512.25, 1466.05, 1480.00, 1479.55,
1483.79, 203838, 3024.54, 24011, 97122, 47.65
KAKATCEM, EQ, 02-Jul-2024, 230.13, 231.60, 237.30, 227.15, 229.00, 230.63, 233.73,
34431, 80.48, 1124, 18098, 52.56
KALAMANDIR, EQ, 02-Jul-2024, 193.99, 194.90, 203.50, 194.90, 196.70, 196.23,
199.23, 989909, 1972.16, 19694, 558653, 56.43
KALYANIFRG, BE, 02-Jul-2024, 535.70, 534.95, 535.00, 520.30, 525.10, 532.15,
527.92, 2707, 14.29, 144, -, -
KALYANKJIL, EQ, 02-Jul-2024, 497.50, 500.40, 502.50, 493.05, 494.70, 495.95,
497.12, 1250414, 6216.11, 32312, 624772, 49.97
KAMATHOTEL, EQ, 02-Jul-2024, 232.60, 232.60, 235.31, 228.49, 233.00, 231.32,
233.18, 24029, 56.03, 850, 18195, 75.72
KAMDHENU, EQ, 02-Jul-2024, 544.90, 546.80, 582.90, 542.00, 562.25, 560.80, 563.27,
980883, 5525.04, 38520, 304343, 31.03
KAMOPAINTS, EQ, 02-Jul-2024, 42.19, 42.69, 43.00, 41.16, 42.17, 42.19, 42.14,
14916936, 6286.72, 27600, 5450545, 36.54
KANANIIND, EQ, 02-Jul-2024, 3.00, 3.14, 3.20, 3.06, 3.10, 3.07, 3.10, 3758802,
116.63, 3833, 2770580, 73.71
KANDARP, SM, 02-Jul-2024, 29.60, 31.15, 31.15, 31.15, 31.15, 31.15, 31.15, 4000,
1.25, 1, 4000, 100.00
KANORICHEM, EQ, 02-Jul-2024, 130.59, 131.60, 131.60, 127.25, 128.55, 129.08,
129.11, 68814, 88.84, 2471, 42430, 61.66
KANPRPLA, EQ, 02-Jul-2024, 109.84, 109.00, 109.00, 105.84, 106.90, 106.79, 107.19,
14831, 15.90, 606, 7316, 49.33
KANSAINER, EQ, 02-Jul-2024, 270.00, 273.80, 273.80, 268.80, 270.00, 269.80, 270.05,
614681, 1659.92, 11754, 396255, 64.47
KAPSTON, BE, 02-Jul-2024, 380.50, 374.50, 380.50, 373.00, 377.00, 376.60, 375.47,
2353, 8.83, 75, -, -
KARMAENG, EQ, 02-Jul-2024, 58.26, 59.00, 61.17, 58.87, 61.17, 61.17, 60.27, 56080,
33.80, 935, 36347, 64.81
KARNIKA, SM, 02-Jul-2024, 254.10, 254.10, 264.90, 252.00, 255.50, 255.50, 257.35,
12800, 32.94, 27, 12000, 93.75
KARURVYSYA, EQ, 02-Jul-2024, 207.05, 208.55, 208.90, 203.01, 204.50, 204.79,
205.81, 1220405, 2511.76, 21034, 593748, 48.65
KAUSHALYA, EQ, 02-Jul-2024, 792.20, 819.00, 850.65, 805.05, 836.00, 826.70, 830.83,
4912, 40.81, 926, 2841, 57.84
KAVVERITEL, BE, 02-Jul-2024, 21.99, 22.42, 22.42, 22.42, 22.42, 22.42, 22.42,
42131, 9.45, 29, -, -
KAYA, EQ, 02-Jul-2024, 452.35, 458.15, 459.15, 442.30, 451.50, 454.15, 449.97,
45946, 206.74, 1164, 26252, 57.14
KAYNES, EQ, 02-Jul-2024, 3974.05, 3999.00, 4007.95, 3947.35, 3963.50, 3962.65,
3973.48, 116509, 4629.46, 12586, 68358, 58.67
KBCGLOBAL, EQ, 02-Jul-2024, 1.81, 1.82, 1.88, 1.81, 1.84, 1.83, 1.83, 12654799,
232.09, 3415, 6575487, 51.96
KCEIL, SM, 02-Jul-2024, 333.60, 350.25, 350.25, 350.25, 350.25, 350.25, 350.25,
40500, 141.85, 40, 40500, 100.00
KCK, ST, 02-Jul-2024, 213.00, 211.00, 211.00, 211.00, 211.00, 211.00, 211.00, 2000,
4.22, 1, 2000, 100.00
KCP, EQ, 02-Jul-2024, 251.14, 252.70, 259.40, 247.60, 252.00, 252.12, 253.84,
1454933, 3693.14, 19882, 576504, 39.62
KCPSUGIND, EQ, 02-Jul-2024, 45.15, 45.40, 47.00, 44.51, 45.07, 45.21, 45.50,
977212, 444.67, 8379, 328910, 33.66
KDDL, EQ, 02-Jul-2024, 3177.65, 3183.55, 3250.00, 3177.60, 3189.00, 3201.25,
3210.53, 18625, 597.96, 4173, 8989, 48.26
KDL, SM, 02-Jul-2024, 1712.55, 1775.00, 1798.15, 1775.00, 1798.15, 1798.15,
1790.60, 5100, 91.32, 33, 2900, 56.86
KEC, EQ, 02-Jul-2024, 883.95, 884.00, 906.85, 874.30, 903.00, 902.25, 890.03,
337841, 3006.88, 18019, 149794, 44.34
KECL, EQ, 02-Jul-2024, 195.30, 200.00, 209.50, 198.00, 203.20, 202.71, 203.32,
1497936, 3045.54, 21533, 668075, 44.60
KEEPLEARN, BE, 02-Jul-2024, 2.95, 3.00, 3.00, 2.96, 2.96, 2.96, 2.99, 75315, 2.25,
57, -, -
KEI, EQ, 02-Jul-2024, 4481.35, 4495.00, 4590.00, 4465.00, 4550.00, 4551.40,
4541.77, 308007, 13988.98, 32221, 190939, 61.99
KEL, SM, 02-Jul-2024, 147.75, 153.50, 153.50, 148.50, 150.00, 149.65, 150.71,
10800, 16.28, 9, 8400, 77.78
KELLTONTEC, EQ, 02-Jul-2024, 108.27, 108.71, 110.50, 107.30, 107.50, 107.94,
109.21, 1041112, 1137.02, 13405, 373206, 35.85
KERNEX, EQ, 02-Jul-2024, 402.00, 403.85, 422.10, 386.35, 422.10, 407.30, 401.98,
126703, 509.32, 3544, 66699, 52.64
KESORAMIND, EQ, 02-Jul-2024, 214.18, 215.00, 217.97, 212.01, 213.60, 213.59,
214.69, 702919, 1509.12, 13298, 298486, 42.46
KEYFINSERV, BE, 02-Jul-2024, 174.51, 176.00, 176.00, 170.21, 172.50, 173.61,
173.33, 2305, 4.00, 41, -, -
KFINTECH, EQ, 02-Jul-2024, 734.30, 737.40, 765.00, 726.35, 762.40, 760.15, 751.73,
1194395, 8978.63, 43860, 475896, 39.84
KHADIM, EQ, 02-Jul-2024, 348.80, 349.80, 378.85, 349.10, 373.00, 373.75, 366.71,
126570, 464.14, 7483, 56152, 44.36
KHAICHEM, EQ, 02-Jul-2024, 72.02, 72.25, 72.90, 71.22, 72.80, 72.27, 72.31, 204763,
148.06, 3960, 87066, 42.52
KHAITANLTD, EQ, 02-Jul-2024, 77.34, 77.86, 79.55, 77.55, 78.05, 78.38, 78.24, 3138,
2.46, 241, 1944, 61.95
KHANDSE, EQ, 02-Jul-2024, 28.51, 29.31, 29.68, 27.83, 28.37, 28.40, 28.89, 40369,
11.66, 1363, 10332, 25.59
KHFM, SM, 02-Jul-2024, 79.70, 82.50, 82.50, 76.00, 77.95, 77.35, 78.25, 18600,
14.55, 6, 9300, 50.00
KICL, EQ, 02-Jul-2024, 6495.15, 6525.00, 6645.00, 6294.40, 6535.00, 6536.20,
6501.39, 8215, 534.09, 2859, 4210, 51.25
KILITCH, EQ, 02-Jul-2024, 335.50, 337.00, 349.80, 334.00, 343.90, 339.55, 342.42,
23695, 81.14, 1222, 11871, 50.10
KIMS, EQ, 02-Jul-2024, 2133.55, 2134.00, 2137.80, 2080.00, 2097.00, 2093.90,
2099.24, 71683, 1504.80, 7725, 44491, 62.07
KINGFA, EQ, 02-Jul-2024, 2095.60, 2099.25, 2220.85, 2052.05, 2200.00, 2170.45,
2146.38, 18845, 404.49, 3060, 11004, 58.39
KIOCL, EQ, 02-Jul-2024, 451.20, 452.90, 469.00, 448.30, 459.10, 462.30, 458.82,
292609, 1342.55, 13813, 88059, 30.09
KIRIINDUS, EQ, 02-Jul-2024, 326.55, 328.40, 337.70, 326.55, 326.70, 328.45, 331.26,
162819, 539.35, 7598, 67995, 41.76
KIRLOSBROS, EQ, 02-Jul-2024, 2234.60, 2259.50, 2379.95, 2259.45, 2287.00, 2299.20,
2324.41, 246088, 5720.10, 24367, 118764, 48.26
KIRLOSENG, EQ, 02-Jul-2024, 1418.95, 1421.00, 1450.00, 1391.35, 1410.00, 1401.10,
1417.53, 151006, 2140.56, 20500, 107062, 70.90
KIRLOSIND, EQ, 02-Jul-2024, 6119.15, 6135.05, 6189.15, 6010.00, 6048.70, 6050.20,
6082.33, 2929, 178.15, 1118, 1337, 45.65
KIRLPNU, EQ, 02-Jul-2024, 1339.55, 1340.00, 1372.60, 1301.00, 1339.30, 1349.75,
1343.42, 125239, 1682.49, 17014, 56966, 45.49
KITEX, EQ, 02-Jul-2024, 213.18, 214.07, 216.00, 210.15, 213.05, 213.45, 213.22,
136127, 290.24, 5075, 54558, 40.08
KKCL, EQ, 02-Jul-2024, 754.80, 757.00, 765.05, 746.15, 753.90, 751.40, 752.69,
72718, 547.34, 7484, 45272, 62.26
KLL, SM, 02-Jul-2024, 87.85, 87.50, 89.65, 86.80, 87.30, 87.50, 87.75, 88000,
77.22, 49, 67200, 76.36
KMSUGAR, BE, 02-Jul-2024, 43.25, 43.74, 43.75, 42.50, 43.00, 43.14, 43.12, 128786,
55.54, 738, -, -
KNAGRI, SM, 02-Jul-2024, 203.95, 207.00, 232.90, 205.85, 220.00, 221.30, 222.57,
204000, 454.04, 236, 130400, 63.92
KNRCON, EQ, 02-Jul-2024, 345.35, 346.60, 346.60, 339.50, 342.00, 340.80, 342.18,
888745, 3041.12, 22151, 565690, 63.65
KODYTECH, SM, 02-Jul-2024, 3349.25, 3460.00, 3516.70, 3285.00, 3516.70, 3501.60,
3418.10, 22300, 762.24, 178, 14400, 64.57
KOHINOOR, EQ, 02-Jul-2024, 42.74, 43.30, 45.50, 42.64, 43.60, 44.20, 43.47, 206800,
89.90, 1500, 126043, 60.95
KOKUYOCMLN, EQ, 02-Jul-2024, 156.79, 159.99, 162.00, 154.85, 158.50, 157.94,
158.82, 475308, 754.87, 13722, 176041, 37.04
KOLTEPATIL, EQ, 02-Jul-2024, 426.80, 430.45, 436.55, 425.00, 425.65, 427.00,
429.47, 162871, 699.49, 12093, 89986, 55.25
KONSTELEC, SM, 02-Jul-2024, 191.80, 194.90, 194.90, 184.00, 184.00, 185.25, 188.29,
83000, 156.28, 75, 69000, 83.13
KONTOR, SM, 02-Jul-2024, 103.05, 105.80, 107.00, 105.00, 105.35, 105.35, 106.01,
12000, 12.72, 10, 10800, 90.00
KOPRAN, EQ, 02-Jul-2024, 257.75, 258.40, 259.75, 250.00, 251.90, 251.35, 253.79,
424861, 1078.24, 16373, 235730, 55.48
KORE, SM, 02-Jul-2024, 597.00, 597.00, 607.00, 578.00, 578.00, 579.50, 586.13,
5000, 29.31, 10, 3500, 70.00
KOTAKBANK, EQ, 02-Jul-2024, 1808.10, 1820.95, 1820.95, 1737.10, 1763.15, 1769.60,
1765.43, 9625017, 169922.97, 308325, 5083446, 52.81
KOTARISUG, EQ, 02-Jul-2024, 59.27, 59.48, 60.75, 58.30, 59.25, 59.39, 59.47,
211702, 125.91, 2787, 80820, 38.18
KOTHARIPET, EQ, 02-Jul-2024, 139.30, 139.30, 149.70, 136.00, 139.70, 140.20,
144.25, 417651, 602.48, 8405, 136636, 32.72
KOTHARIPRO, EQ, 02-Jul-2024, 137.92, 138.60, 145.01, 138.60, 142.00, 141.00,
142.42, 28646, 40.80, 895, 15849, 55.33
KOTYARK, SM, 02-Jul-2024, 983.45, 983.45, 999.00, 954.00, 954.00, 957.30, 971.19,
26900, 261.25, 234, 20300, 75.46
KPIGREEN, EQ, 02-Jul-2024, 1782.80, 1830.00, 1830.00, 1751.10, 1771.20, 1763.45,
1787.85, 214510, 3835.11, 17860, 122268, 57.00
KPIL, EQ, 02-Jul-2024, 1169.45, 1173.85, 1223.30, 1162.00, 1211.90, 1212.15,
1204.61, 1384320, 16675.73, 51464, 654417, 47.27
KPITTECH, EQ, 02-Jul-2024, 1662.80, 1686.65, 1705.00, 1636.00, 1651.00, 1663.60,
1670.05, 1000624, 16710.90, 60608, 415637, 41.54
KPRMILL, EQ, 02-Jul-2024, 912.20, 920.00, 921.10, 885.00, 889.45, 888.90, 902.26,
171533, 1547.68, 14275, 76787, 44.77
KRBL, EQ, 02-Jul-2024, 302.50, 304.00, 309.30, 298.00, 304.75, 304.10, 304.29,
2520928, 7670.92, 39153, 926321, 36.75
KREBSBIO, EQ, 02-Jul-2024, 73.45, 73.95, 76.00, 70.55, 74.50, 74.02, 73.64, 24628,
18.13, 787, 12317, 50.01
KRIDHANINF, BE, 02-Jul-2024, 4.51, 4.71, 4.72, 4.36, 4.42, 4.45, 4.60, 211971,
9.76, 353, -, -
KRISHANA, EQ, 02-Jul-2024, 293.10, 293.95, 296.45, 291.25, 292.50, 292.20, 292.77,
21629, 63.32, 892, 12822, 59.28
KRISHCA, SM, 02-Jul-2024, 346.55, 381.20, 381.20, 323.65, 370.00, 371.65, 370.54,
983000, 3642.40, 1239, 507000, 51.58
KRISHNADEF, SM, 02-Jul-2024, 1040.85, 999.90, 1050.00, 988.80, 988.80, 988.80,
1015.39, 228000, 2315.09, 322, 100000, 43.86
KRITI, EQ, 02-Jul-2024, 188.15, 189.10, 191.15, 187.50, 188.50, 188.71, 189.12,
48509, 91.74, 833, 31512, 64.96
KRITIKA, EQ, 02-Jul-2024, 18.77, 18.77, 19.70, 18.77, 19.70, 19.70, 19.38, 465387,
90.21, 1516, 363927, 78.20
KRITINUT, EQ, 02-Jul-2024, 109.15, 110.05, 110.50, 107.80, 108.00, 109.10, 109.75,
40436, 44.38, 2088, 24227, 59.91
KRONOX, EQ, 02-Jul-2024, 156.62, 157.70, 157.70, 152.76, 153.50, 153.58, 154.60,
259504, 401.19, 8171, 150560, 58.02
KRSNAA, EQ, 02-Jul-2024, 610.60, 618.00, 635.00, 604.80, 627.25, 630.90, 620.38,
100084, 620.90, 5254, 62757, 62.70
KRYSTAL, EQ, 02-Jul-2024, 813.15, 824.00, 851.55, 811.25, 831.00, 834.40, 836.48,
222327, 1859.72, 10346, 109762, 49.37
KSB, EQ, 02-Jul-2024, 4854.30, 4901.00, 5140.00, 4881.20, 4915.00, 4906.70,
5024.30, 153250, 7699.74, 25667, 38198, 24.93
KSCL, EQ, 02-Jul-2024, 938.70, 939.00, 956.00, 929.00, 936.50, 935.75, 939.92,
90465, 850.30, 8854, 41015, 45.34
KSHITI-RE, BE, 02-Jul-2024, 0.96, 0.76, 0.76, 0.76, 0.76, 0.76, 0.76, 1029240,
7.82, 713, -, -
KSHITIJPOL, BE, 02-Jul-2024, 7.18, 7.32, 7.32, 7.00, 7.25, 7.25, 7.25, 686466,
49.77, 1058, -, -
KSL, EQ, 02-Jul-2024, 970.45, 976.95, 1018.00, 955.55, 999.00, 991.95, 978.12,
721166, 7053.88, 25009, 425192, 58.96
KSOLVES, EQ, 02-Jul-2024, 1139.45, 1156.55, 1156.55, 1129.00, 1135.00, 1136.80,
1140.78, 20424, 232.99, 3910, 10180, 49.84
KTKBANK, EQ, 02-Jul-2024, 223.78, 224.35, 224.35, 221.10, 221.80, 221.77, 222.62,
874267, 1946.28, 17547, 490833, 56.14
KTL, SM, 02-Jul-2024, 40.25, 43.00, 48.30, 43.00, 48.30, 48.30, 48.11, 591000,
284.34, 87, 465000, 78.68
KUANTUM, EQ, 02-Jul-2024, 156.76, 160.00, 172.00, 157.41, 170.00, 170.42, 167.31,
1090843, 1825.07, 27178, 368181, 33.75
LAGNAM, BE, 02-Jul-2024, 147.40, 146.98, 150.95, 141.50, 146.00, 146.89, 148.65,
12749, 18.95, 127, -, -
LAKPRE, BZ, 02-Jul-2024, 5.78, 6.06, 6.06, 6.06, 6.06, 6.06, 6.06, 3115, 0.19, 7,
-, -
LAL, EQ, 02-Jul-2024, 22.52, 23.40, 23.40, 21.71, 22.34, 21.91, 22.01, 65716,
14.47, 597, 38560, 58.68
LALPATHLAB, EQ, 02-Jul-2024, 2823.50, 2844.35, 2848.00, 2775.00, 2791.90, 2780.50,
2812.74, 107249, 3016.63, 16118, 40920, 38.15
LAMBODHARA, EQ, 02-Jul-2024, 156.82, 157.00, 162.65, 156.00, 156.70, 156.56,
158.90, 68402, 108.69, 1594, 30267, 44.25
LANCORHOL, EQ, 02-Jul-2024, 43.61, 44.30, 44.30, 42.05, 42.50, 42.75, 42.91, 34605,
14.85, 775, 21532, 62.22
LANDMARK, EQ, 02-Jul-2024, 719.10, 719.15, 725.00, 711.80, 714.50, 713.90, 715.83,
24082, 172.39, 2587, 13044, 54.16
LAOPALA, EQ, 02-Jul-2024, 336.30, 338.40, 338.40, 331.90, 335.00, 335.00, 334.98,
158776, 531.87, 8527, 78642, 49.53
LASA, EQ, 02-Jul-2024, 22.79, 22.80, 23.09, 22.75, 22.80, 22.83, 22.90, 18435,
4.22, 205, 13347, 72.40
LATENTVIEW, BE, 02-Jul-2024, 507.75, 509.70, 514.00, 505.00, 507.70, 506.95,
510.00, 140067, 714.35, 3489, -, -
LATTEYS, BE, 02-Jul-2024, 16.61, 17.44, 17.44, 17.44, 17.44, 17.44, 17.44, 48660,
8.49, 100, -, -
LAURUSLABS, EQ, 02-Jul-2024, 430.80, 435.00, 443.20, 428.70, 438.40, 437.75,
437.02, 2463719, 10766.88, 50334, 845022, 34.30
LAWSIKHO, SM, 02-Jul-2024, 309.80, 311.00, 314.00, 303.05, 304.00, 303.90, 307.39,
33000, 101.44, 57, 26500, 80.30
LAXMICOT, EQ, 02-Jul-2024, 33.32, 33.48, 33.59, 32.41, 32.74, 32.82, 32.89, 43444,
14.29, 592, 21163, 48.71
LAXMIMACH, EQ, 02-Jul-2024, 16766.45, 16915.00, 16915.00, 16407.00, 16455.00,
16479.40, 16595.95, 4229, 701.84, 1440, 2532, 59.87
LCCINFOTEC, BE, 02-Jul-2024, 3.96, 4.03, 4.03, 4.03, 4.03, 4.03, 4.03, 76673, 3.09,
44, -, -
LEMERITE, SM, 02-Jul-2024, 138.15, 141.50, 141.50, 135.00, 139.90, 139.50, 136.75,
188800, 258.18, 64, 121600, 64.41
LEMONTREE, EQ, 02-Jul-2024, 144.88, 145.39, 146.47, 144.05, 145.35, 145.37, 145.27,
2117019, 3075.29, 30004, 730306, 34.50
LEXUS, EQ, 02-Jul-2024, 42.75, 43.89, 43.89, 41.07, 41.15, 41.17, 41.71, 68036,
28.38, 561, 38234, 56.20
LFIC, EQ, 02-Jul-2024, 212.82, 213.01, 217.10, 209.99, 214.47, 212.26, 213.26,
7784, 16.60, 1046, 2684, 34.48
LGBBROSLTD, EQ, 02-Jul-2024, 1472.45, 1469.90, 1495.90, 1446.00, 1466.80, 1470.95,
1470.68, 53519, 787.10, 7471, 18751, 35.04
LGBFORGE, BE, 02-Jul-2024, 12.97, 12.97, 13.00, 12.33, 12.35, 12.43, 12.59, 260236,
32.76, 696, -, -
LGHL, BE, 02-Jul-2024, 345.95, 339.05, 355.00, 339.05, 349.95, 341.80, 345.48,
1129, 3.90, 69, -, -
LIBAS, EQ, 02-Jul-2024, 18.09, 18.39, 18.39, 18.02, 18.06, 18.10, 18.20, 67836,
12.35, 362, 42184, 62.19
LIBERTSHOE, EQ, 02-Jul-2024, 392.30, 394.80, 431.50, 389.05, 426.90, 428.95,
420.08, 515875, 2167.07, 9454, 239541, 46.43
LICHSGFIN, EQ, 02-Jul-2024, 816.35, 818.00, 819.30, 788.00, 795.90, 795.45, 799.00,
3268240, 26113.21, 134293, 1305678, 39.95
LICI, EQ, 02-Jul-2024, 996.35, 998.00, 999.70, 982.20, 986.00, 985.45, 989.41,
1535205, 15189.48, 46279, 766803, 49.95
LICMFGOLD, EQ, 02-Jul-2024, 6532.00, 6522.05, 6579.00, 6522.05, 6552.00, 6556.85,
6550.51, 126, 8.25, 37, 69, 54.76
LICNETFGSC, EQ, 02-Jul-2024, 25.63, 25.79, 25.90, 25.25, 25.85, 25.69, 25.70,
43387, 11.15, 217, 21160, 48.77
LICNETFN50, EQ, 02-Jul-2024, 262.25, 264.29, 264.29, 261.46, 261.46, 261.70,
261.95, 19593, 51.32, 56, 19379, 98.91
LICNETFSEN, EQ, 02-Jul-2024, 870.97, 878.00, 878.00, 860.09, 865.00, 870.17,
872.27, 147, 1.28, 61, 71, 48.30
LICNFNHGP, EQ, 02-Jul-2024, 266.49, 269.81, 273.80, 262.49, 265.32, 271.40, 269.27,
967, 2.60, 105, 703, 72.70
LICNMID100, EQ, 02-Jul-2024, 55.97, 56.50, 56.71, 55.20, 55.95, 55.88, 55.86,
15378, 8.59, 193, 11914, 77.47
LIKHITHA, EQ, 02-Jul-2024, 469.80, 479.00, 481.95, 453.95, 461.30, 458.80, 466.44,
279146, 1302.04, 14820, 109279, 39.15
LINC, EQ, 02-Jul-2024, 579.90, 584.15, 592.90, 579.40, 586.70, 583.30, 585.62,
13133, 76.91, 1187, 6668, 50.77
LINCOLN, EQ, 02-Jul-2024, 645.10, 652.00, 656.00, 645.55, 655.00, 653.40, 652.06,
100007, 652.10, 8010, 64316, 64.31
LINDEINDIA, EQ, 02-Jul-2024, 8445.50, 8529.75, 8584.00, 8401.45, 8466.00, 8488.20,
8494.09, 56720, 4817.85, 13168, 19432, 34.26
LIQUID, EQ, 02-Jul-2024, 999.99, 1000.00, 1000.00, 999.99, 999.99, 999.99, 1000.00,
67533, 675.33, 162, 53878, 79.78
LIQUID1, EQ, 02-Jul-2024, 999.99, 1000.01, 1000.01, 999.99, 999.99, 1000.00,
1000.00, 3976, 39.76, 21, 3468, 87.22
LIQUIDADD, EQ, 02-Jul-2024, 1017.70, 1017.87, 1017.88, 1017.86, 1017.86, 1017.86,
1017.87, 172044, 1751.19, 284, 127953, 74.37
LIQUIDBEES, EQ, 02-Jul-2024, 999.99, 999.47, 1000.65, 999.47, 1000.00, 1000.00,
1000.00, 3666522, 36665.36, 10829, 2853294, 77.82
LIQUIDBETF, EQ, 02-Jul-2024, 1000.00, 999.99, 1000.00, 999.99, 1000.00, 1000.00,
1000.00, 8270, 82.70, 14, 3964, 47.93
LIQUIDCASE, EQ, 02-Jul-2024, 103.00, 103.03, 103.03, 103.01, 103.02, 103.02,
103.02, 5440990, 5605.23, 26351, 3743208, 68.80
LIQUIDETF, EQ, 02-Jul-2024, 1000.00, 1000.00, 1000.01, 999.99, 1000.00, 1000.00,
1000.00, 332628, 3326.28, 1016, 169653, 51.00
LIQUIDIETF, EQ, 02-Jul-2024, 999.99, 1000.00, 1000.01, 999.99, 999.99, 999.99,
1000.00, 840906, 8409.06, 397, 558806, 66.45
LIQUIDSBI, EQ, 02-Jul-2024, 1000.00, 999.99, 1000.01, 999.99, 1000.01, 1000.00,
1000.00, 19839, 198.39, 25, 19596, 98.78
LLOYDS, SM, 02-Jul-2024, 103.40, 104.00, 108.55, 104.00, 108.55, 108.55, 108.25,
16000, 17.32, 16, 11000, 68.75
LLOYDSENGG, EQ, 02-Jul-2024, 71.94, 72.28, 72.85, 70.00, 70.49, 70.67, 71.24,
6143914, 4376.81, 30268, 2441663, 39.74
LLOYDSME, EQ, 02-Jul-2024, 732.85, 739.60, 748.75, 726.40, 730.60, 730.05, 735.87,
393789, 2897.79, 22653, 198143, 50.32
LODHA, EQ, 02-Jul-2024, 1521.55, 1530.00, 1532.35, 1487.30, 1493.00, 1493.05,
1507.85, 601588, 9071.06, 57063, 378241, 62.87
LOKESHMACH, BE, 02-Jul-2024, 413.05, 414.95, 432.50, 397.50, 426.00, 426.85,
412.05, 95372, 392.98, 1341, -, -
LORDSCHLO, BE, 02-Jul-2024, 129.85, 130.80, 132.30, 127.25, 130.10, 130.10, 132.14,
6738, 8.90, 41, -, -
LOTUSEYE, EQ, 02-Jul-2024, 57.80, 57.30, 59.40, 57.23, 58.50, 58.43, 58.44, 29026,
16.96, 434, 19002, 65.47
LOVABLE, EQ, 02-Jul-2024, 143.93, 142.50, 145.90, 139.00, 139.60, 139.99, 141.32,
59178, 83.63, 1138, 31131, 52.61
LOWVOL, EQ, 02-Jul-2024, 193.45, 195.00, 196.50, 191.49, 192.34, 192.67, 194.15,
1386, 2.69, 70, 1275, 91.99
LOWVOL1, EQ, 02-Jul-2024, 19.67, 19.70, 19.75, 19.59, 19.70, 19.66, 19.69, 38915,
7.66, 272, 28887, 74.23
LOWVOLIETF, EQ, 02-Jul-2024, 20.83, 21.45, 21.45, 20.70, 20.84, 20.78, 20.76,
4696017, 974.77, 3028, 4559130, 97.09
LOYALTEX, EQ, 02-Jul-2024, 583.30, 582.45, 587.80, 576.00, 581.90, 579.25, 579.94,
1511, 8.76, 231, 1065, 70.48
LPDC, EQ, 02-Jul-2024, 10.22, 10.47, 10.58, 9.95, 10.05, 10.01, 10.34, 208745,
21.59, 1070, 137380, 65.81
LRRPL, SM, 02-Jul-2024, 32.85, 34.40, 34.45, 34.20, 34.45, 34.45, 34.43, 54000,
18.59, 18, 51000, 94.44
LT, EQ, 02-Jul-2024, 3526.55, 3535.05, 3634.00, 3535.05, 3623.00, 3626.50, 3595.51,
5087748, 182930.39, 217762, 2846840, 55.95
LTF, EQ, 02-Jul-2024, 190.10, 192.30, 194.25, 186.45, 187.30, 187.23, 189.51,
15387882, 29162.07, 88705, 5455079, 35.45
LTFOODS, EQ, 02-Jul-2024, 262.20, 263.45, 266.85, 259.10, 264.20, 263.40, 263.22,
758166, 1995.63, 23918, 384565, 50.72
LTGILTBEES, EQ, 02-Jul-2024, 25.94, 26.04, 26.04, 25.93, 25.99, 25.97, 25.96,
1245907, 323.44, 719, 1198733, 96.21
LTIM, EQ, 02-Jul-2024, 5447.50, 5450.05, 5543.00, 5405.00, 5480.00, 5474.00,
5495.33, 502427, 27610.01, 58593, 237887, 47.35
LTTS, EQ, 02-Jul-2024, 5041.55, 5080.00, 5109.50, 4992.10, 5024.00, 5025.25,
5055.47, 150813, 7624.31, 20992, 49229, 32.64
LUMAXIND, EQ, 02-Jul-2024, 2809.85, 2790.40, 2888.00, 2790.40, 2880.00, 2874.25,
2859.14, 7942, 227.07, 2460, 4092, 51.52
LUMAXTECH, EQ, 02-Jul-2024, 582.45, 585.80, 609.95, 578.60, 590.80, 593.10, 595.12,
377925, 2249.12, 14942, 151135, 39.99
LUPIN, EQ, 02-Jul-2024, 1616.05, 1623.90, 1637.80, 1615.00, 1635.00, 1632.80,
1626.94, 849266, 13817.03, 45754, 415245, 48.89
LUXIND, EQ, 02-Jul-2024, 1441.10, 1460.00, 1510.00, 1434.25, 1487.10, 1490.10,
1475.47, 86312, 1273.51, 9021, 40735, 47.20
LXCHEM, EQ, 02-Jul-2024, 259.70, 260.45, 269.70, 258.80, 260.55, 260.45, 265.19,
2914805, 7729.84, 46007, 888145, 30.47
LYKALABS, EQ, 02-Jul-2024, 107.20, 107.80, 108.34, 105.65, 107.40, 107.10, 106.86,
74003, 79.08, 1453, 47875, 64.69
LYPSAGEMS, EQ, 02-Jul-2024, 5.62, 5.75, 6.18, 5.60, 6.18, 6.17, 6.03, 277943,
16.76, 403, 154481, 55.58
M&M, EQ, 02-Jul-2024, 2875.85, 2890.20, 2891.00, 2850.00, 2862.95, 2865.15,
2870.12, 1507890, 43278.18, 104840, 929837, 61.66
M&MFIN, EQ, 02-Jul-2024, 306.60, 308.30, 308.30, 300.10, 302.35, 302.45, 303.63,
2510698, 7623.13, 29431, 1540903, 61.37
MAANALU, EQ, 02-Jul-2024, 141.07, 142.00, 142.73, 138.41, 140.05, 140.24, 140.19,
107428, 150.60, 3260, 55538, 51.70
MACPOWER, BE, 02-Jul-2024, 1403.40, 1429.00, 1453.00, 1350.00, 1361.25, 1371.90,
1399.50, 13177, 184.41, 735, -, -
MADHAV, BE, 02-Jul-2024, 48.09, 49.50, 50.49, 48.30, 50.49, 50.49, 50.25, 18185,
9.14, 152, -, -
MADHAVBAUG, SM, 02-Jul-2024, 165.00, 165.00, 168.20, 165.00, 167.00, 167.00,
166.65, 3200, 5.33, 8, 2800, 87.50
MADHUCON, BE, 02-Jul-2024, 12.32, 12.93, 12.93, 11.70, 12.93, 12.93, 12.79, 381075,
48.74, 494, -, -
MADHUSUDAN, SM, 02-Jul-2024, 162.20, 163.00, 179.00, 157.05, 171.90, 173.40,
169.82, 239000, 405.87, 232, 155000, 64.85
MADRASFERT, EQ, 02-Jul-2024, 109.66, 110.00, 110.48, 106.05, 107.30, 107.06,
108.17, 832953, 901.04, 12459, 259150, 31.11
MAFANG, EQ, 02-Jul-2024, 94.63, 95.00, 95.54, 94.94, 95.27, 95.27, 95.24, 465837,
443.65, 5745, 331253, 71.11
MAGADSUGAR, EQ, 02-Jul-2024, 760.25, 763.45, 778.95, 741.60, 755.70, 755.90,
758.58, 31663, 240.19, 4320, 9791, 30.92
MAGNUM, EQ, 02-Jul-2024, 49.93, 50.00, 52.42, 50.00, 52.42, 52.42, 52.15, 299234,
156.04, 969, 195900, 65.47
MAGSON, SM, 02-Jul-2024, 100.10, 100.40, 100.40, 100.40, 100.40, 100.40, 100.40,
2000, 2.01, 1, 2000, 100.00
MAHABANK, EQ, 02-Jul-2024, 64.32, 64.32, 64.65, 63.26, 63.50, 63.61, 64.00,
8114496, 5193.47, 32181, 3222115, 39.71
MAHAPEXLTD, EQ, 02-Jul-2024, 168.84, 172.00, 173.00, 167.76, 171.05, 171.13,
170.05, 25875, 44.00, 949, 13680, 52.87
MAHASTEEL, EQ, 02-Jul-2024, 106.38, 106.99, 107.01, 103.90, 104.50, 104.47, 105.18,
40165, 42.25, 1376, 22808, 56.79
MAHEPC, BE, 02-Jul-2024, 165.81, 166.49, 169.00, 164.00, 164.40, 165.71, 166.34,
52850, 87.91, 408, -, -
MAHESHWARI, EQ, 02-Jul-2024, 65.01, 65.35, 65.83, 62.96, 63.23, 63.68, 64.17,
42128, 27.03, 607, 24509, 58.18
MAHICKRA, SM, 02-Jul-2024, 96.50, 96.50, 101.30, 96.50, 97.50, 97.50, 99.76, 16500,
16.46, 9, 12750, 77.27
MAHKTECH, EQ, 02-Jul-2024, 14.00, 14.01, 14.09, 13.89, 13.98, 13.93, 13.94, 608189,
84.80, 2087, 456992, 75.14
MAHLIFE, EQ, 02-Jul-2024, 603.10, 606.00, 607.95, 593.35, 602.55, 601.80, 601.80,
164077, 987.42, 10806, 93674, 57.09
MAHLOG, EQ, 02-Jul-2024, 537.90, 540.05, 554.70, 535.60, 542.15, 545.20, 544.17,
500000, 2720.86, 20467, 211967, 42.39
MAHSCOOTER, EQ, 02-Jul-2024, 8887.65, 8950.00, 9124.00, 8887.65, 8999.70, 9007.05,
9016.09, 8327, 750.77, 2751, 4652, 55.87
MAHSEAMLES, EQ, 02-Jul-2024, 657.25, 657.00, 675.40, 645.50, 646.00, 647.85,
656.60, 567022, 3723.06, 28438, 380758, 67.15
MAITHANALL, EQ, 02-Jul-2024, 1212.15, 1211.00, 1234.50, 1197.00, 1222.00, 1220.20,
1213.20, 43994, 533.74, 3676, 26356, 59.91
MAITREYA, SM, 02-Jul-2024, 136.50, 143.00, 143.30, 143.00, 143.30, 143.30, 143.23,
10400, 14.90, 12, 10400, 100.00
MAKEINDIA, EQ, 02-Jul-2024, 148.89, 152.10, 152.10, 145.13, 147.93, 147.41, 147.76,
114161, 168.68, 1079, 79655, 69.77
MAKS, SM, 02-Jul-2024, 72.20, 70.05, 70.05, 68.60, 68.60, 68.60, 69.08, 9000, 6.22,
6, 9000, 100.00
MAL, SM, 02-Jul-2024, 40.10, 41.35, 41.40, 40.25, 40.25, 40.25, 40.96, 20800, 8.52,
13, 14400, 69.23
MALLCOM, EQ, 02-Jul-2024, 1250.80, 1260.00, 1284.00, 1236.55, 1270.00, 1265.60,
1263.26, 40179, 507.57, 4657, 21468, 53.43
MALUPAPER, BE, 02-Jul-2024, 35.40, 35.68, 37.17, 34.00, 37.17, 37.17, 36.27, 39240,
14.23, 160, -, -
MANAKALUCO, EQ, 02-Jul-2024, 28.10, 28.66, 28.90, 27.56, 27.70, 27.77, 27.91,
80285, 22.41, 758, 50210, 62.54
MANAKCOAT, BE, 02-Jul-2024, 62.73, 63.50, 63.98, 63.50, 63.98, 63.98, 63.82, 14322,
9.14, 50, -, -
MANAKSIA, EQ, 02-Jul-2024, 97.75, 98.40, 99.99, 98.01, 98.06, 98.48, 99.01, 127121,
125.86, 3045, 60726, 47.77
MANAKSTEEL, BE, 02-Jul-2024, 57.40, 58.50, 60.27, 58.50, 60.27, 60.27, 60.11,
54613, 32.83, 314, -, -
MANALIPETC, EQ, 02-Jul-2024, 94.50, 95.00, 96.55, 93.85, 95.50, 95.62, 95.48,
1030402, 983.86, 10494, 457782, 44.43
MANAPPURAM, EQ, 02-Jul-2024, 211.74, 212.05, 212.20, 204.90, 206.34, 206.22,
207.36, 7216481, 14964.38, 66863, 3376564, 46.79
MANDEEP, SM, 02-Jul-2024, 63.00, 65.90, 65.90, 61.05, 62.60, 62.30, 63.45, 106000,
67.26, 53, 78000, 73.58
MANGALAM, EQ, 02-Jul-2024, 104.33, 104.85, 105.79, 102.22, 103.80, 103.94, 104.41,
31435, 32.82, 854, 16250, 51.69
MANGCHEFER, EQ, 02-Jul-2024, 130.96, 131.90, 131.90, 127.02, 128.27, 127.95,
128.63, 331221, 426.05, 5112, 153851, 46.45
MANGLMCEM, EQ, 02-Jul-2024, 889.45, 889.45, 898.35, 879.50, 891.00, 890.95, 887.64,
72953, 647.56, 3958, 43955, 60.25
MANINDS, EQ, 02-Jul-2024, 468.80, 475.00, 486.30, 450.25, 459.55, 457.95, 469.44,
1464615, 6875.44, 47834, 605323, 41.33
MANINFRA, EQ, 02-Jul-2024, 194.95, 196.80, 199.65, 191.15, 196.35, 196.03, 195.54,
1580391, 3090.22, 23148, 559214, 35.38
MANKIND, EQ, 02-Jul-2024, 2160.85, 2168.90, 2168.90, 2123.00, 2129.75, 2129.10,
2138.30, 310508, 6639.60, 38509, 226789, 73.04
MANOMAY, EQ, 02-Jul-2024, 183.02, 184.04, 189.00, 180.99, 189.00, 186.96, 186.81,
34492, 64.43, 376, 27166, 78.76
MANORAMA, BE, 02-Jul-2024, 660.15, 660.00, 687.00, 645.00, 657.50, 657.60, 662.36,
23802, 157.66, 616, -, -
MANORG, BE, 02-Jul-2024, 360.15, 360.15, 377.40, 358.10, 376.00, 373.40, 371.05,
4825, 17.90, 157, -, -
MANUGRAPH, EQ, 02-Jul-2024, 22.00, 21.99, 23.91, 21.55, 23.24, 23.13, 23.34,
108930, 25.42, 793, 48635, 44.65
MANYAVAR, EQ, 02-Jul-2024, 1088.90, 1089.45, 1102.00, 1070.05, 1099.00, 1098.35,
1084.44, 163614, 1774.30, 10710, 121288, 74.13
MAPMYINDIA, EQ, 02-Jul-2024, 2332.50, 2362.00, 2369.95, 2307.30, 2340.50, 2339.30,
2337.48, 110814, 2590.26, 11656, 67917, 61.29
MARALOVER, EQ, 02-Jul-2024, 74.19, 74.90, 75.95, 74.21, 74.80, 74.58, 74.95, 41330,
30.97, 784, 23883, 57.79
MARATHON, EQ, 02-Jul-2024, 599.95, 599.95, 605.00, 582.10, 582.70, 583.60, 590.66,
32354, 191.10, 1234, 20548, 63.51
MARCO, SM, 02-Jul-2024, 50.25, 50.10, 51.80, 49.50, 49.50, 49.60, 50.42, 63000,
31.77, 21, 45000, 71.43
MARICO, EQ, 02-Jul-2024, 620.50, 620.50, 621.50, 601.00, 602.60, 603.15, 607.61,
2968214, 18035.16, 109702, 1635156, 55.09
MARINE, EQ, 02-Jul-2024, 163.95, 170.00, 172.14, 167.31, 172.14, 172.14, 171.60,
862274, 1479.68, 2928, 537465, 62.33
MARKSANS, EQ, 02-Jul-2024, 163.77, 164.80, 168.80, 162.41, 166.30, 166.58, 166.24,
2638633, 4386.51, 34922, 708812, 26.86
MARSHALL, BE, 02-Jul-2024, 31.38, 32.00, 32.00, 32.00, 32.00, 32.00, 32.00, 79099,
25.31, 54, -, -
MARUTI, EQ, 02-Jul-2024, 12108.65, 12149.95, 12149.95, 11995.00, 12029.90,
12042.60, 12051.14, 687181, 82813.12, 67854, 483328, 70.33
MASFIN, EQ, 02-Jul-2024, 294.50, 296.60, 302.95, 292.10, 294.10, 294.15, 295.74,
365441, 1080.75, 15753, 213824, 58.51
MASKINVEST, EQ, 02-Jul-2024, 90.95, 92.04, 95.00, 92.00, 93.05, 93.05, 93.31, 2598,
2.42, 63, 1992, 76.67
MASON, ST, 02-Jul-2024, 92.40, 97.00, 97.00, 97.00, 97.00, 97.00, 97.00, 56000,
54.32, 25, 56000, 100.00
MASPTOP50, EQ, 02-Jul-2024, 43.53, 43.84, 43.85, 43.53, 43.69, 43.67, 43.63,
145942, 63.68, 1169, 88683, 60.77
MASTEK, EQ, 02-Jul-2024, 2805.40, 2828.00, 2834.70, 2739.40, 2760.00, 2757.05,
2792.81, 55881, 1560.65, 9936, 25938, 46.42
MASTER, SM, 02-Jul-2024, 302.00, 310.00, 315.00, 302.60, 315.00, 315.00, 310.65,
4000, 12.43, 4, 4000, 100.00
MATRIMONY, EQ, 02-Jul-2024, 644.00, 643.60, 651.80, 632.05, 639.80, 637.75, 639.78,
25162, 160.98, 3130, 13669, 54.32
MAWANASUG, EQ, 02-Jul-2024, 117.28, 118.00, 120.99, 114.41, 117.10, 117.64, 117.49,
355739, 417.94, 6387, 133295, 37.47
MAXESTATES, EQ, 02-Jul-2024, 478.45, 475.00, 494.95, 473.05, 486.85, 482.60,
483.51, 102658, 496.36, 5549, 52430, 51.07
MAXHEALTH, EQ, 02-Jul-2024, 955.80, 949.95, 957.80, 904.00, 913.15, 913.10, 919.10,
4247648, 39040.00, 109929, 2885731, 67.94
MAXIND, EQ, 02-Jul-2024, 301.15, 303.00, 307.00, 303.00, 306.80, 305.50, 304.87,
199245, 607.43, 2563, 186295, 93.50
MAXPOSURE, SM, 02-Jul-2024, 96.50, 96.50, 104.00, 96.50, 97.25, 97.40, 99.51,
62000, 61.70, 31, 44000, 70.97
MAYURUNIQ, EQ, 02-Jul-2024, 653.70, 660.00, 668.05, 642.00, 646.00, 644.05, 650.68,
131955, 858.60, 8945, 74732, 56.63
MAZDA, EQ, 02-Jul-2024, 1434.30, 1434.75, 1470.00, 1413.05, 1453.00, 1449.85,
1446.74, 16081, 232.65, 3607, 6984, 43.43
MAZDOCK, EQ, 02-Jul-2024, 4393.90, 4409.00, 4492.90, 4290.00, 4333.00, 4329.55,
4395.15, 3189502, 140183.40, 179725, 533491, 16.73
MBAPL, EQ, 02-Jul-2024, 229.86, 227.10, 232.74, 227.10, 231.85, 230.83, 231.07,
6432, 14.86, 374, 2186, 33.99
MBECL, BE, 02-Jul-2024, 4.71, 4.60, 4.89, 4.60, 4.81, 4.79, 4.78, 82463, 3.94, 187,
-, -
MBLINFRA, EQ, 02-Jul-2024, 66.72, 66.50, 67.69, 64.10, 65.50, 65.38, 65.85, 257702,
169.69, 1786, 147587, 57.27
MCL, EQ, 02-Jul-2024, 36.84, 37.10, 37.25, 36.50, 36.72, 36.62, 36.84, 34179,
12.59, 513, 21156, 61.90
MCLEODRUSS, EQ, 02-Jul-2024, 27.29, 27.40, 27.40, 26.25, 26.56, 26.57, 26.80,
406178, 108.87, 2193, 205394, 50.57
MCON, SM, 02-Jul-2024, 211.15, 221.70, 221.70, 221.70, 221.70, 221.70, 221.70,
2000, 4.43, 2, 2000, 100.00
MCX, EQ, 02-Jul-2024, 3900.95, 3888.20, 3910.80, 3809.00, 3865.00, 3874.85,
3870.30, 466344, 18048.89, 29968, 212242, 45.51
MDL, SM, 02-Jul-2024, 106.00, 106.00, 106.00, 106.00, 106.00, 106.00, 106.00, 2000,
2.12, 1, 2000, 100.00
MEDANTA, EQ, 02-Jul-2024, 1270.55, 1280.00, 1289.25, 1257.00, 1277.00, 1275.25,
1277.26, 2331572, 29780.13, 37601, 2053367, 88.07
MEDIASSIST, EQ, 02-Jul-2024, 558.60, 561.00, 575.00, 555.40, 561.00, 564.25,
565.03, 115552, 652.90, 12336, 50743, 43.91
MEDICAMEQ, EQ, 02-Jul-2024, 457.70, 459.65, 466.00, 451.15, 465.00, 464.60, 460.63,
28678, 132.10, 3222, 14989, 52.27
MEDICO, BE, 02-Jul-2024, 40.03, 41.30, 41.30, 38.90, 40.70, 40.80, 39.77, 107601,
42.80, 413, -, -
MEDIORG, ST, 02-Jul-2024, 151.90, 159.40, 159.40, 144.30, 144.30, 145.80, 152.63,
448000, 683.78, 81, 412000, 91.96
MEDPLUS, EQ, 02-Jul-2024, 686.45, 686.45, 694.00, 682.70, 688.00, 689.70, 688.14,
63177, 434.74, 4210, 41281, 65.34
MEGASOFT, EQ, 02-Jul-2024, 67.69, 69.60, 71.07, 67.75, 71.07, 71.03, 70.82,
1292514, 915.32, 2286, 607863, 47.03
MEGASTAR, EQ, 02-Jul-2024, 253.00, 252.75, 254.20, 248.00, 252.80, 250.05, 251.18,
5841, 14.67, 335, 4291, 73.46
MEGATHERM, SM, 02-Jul-2024, 433.75, 438.30, 452.85, 435.05, 440.45, 440.20, 443.64,
65200, 289.26, 153, 42400, 65.03
MENONBE, EQ, 02-Jul-2024, 139.48, 139.70, 140.89, 136.35, 137.95, 137.02, 137.83,
88212, 121.58, 3410, 56648, 64.22
MEP, BE, 02-Jul-2024, 7.91, 7.75, 7.75, 7.75, 7.75, 7.75, 7.75, 131701, 10.21, 205,
-, -
METROBRAND, EQ, 02-Jul-2024, 1237.45, 1250.00, 1250.00, 1222.90, 1233.15, 1238.85,
1237.62, 44176, 546.73, 7516, 22971, 52.00
METROPOLIS, EQ, 02-Jul-2024, 2054.65, 2080.00, 2080.00, 2005.00, 2015.00, 2013.25,
2031.56, 262767, 5338.27, 18964, 124304, 47.31
MFSL, EQ, 02-Jul-2024, 995.70, 994.75, 997.65, 967.70, 981.50, 980.40, 977.84,
1006320, 9840.20, 52242, 552041, 54.86
MGEL, EQ, 02-Jul-2024, 21.00, 21.00, 22.50, 20.25, 21.13, 21.32, 20.72, 4692212,
972.16, 4732, 2841989, 60.57
MGL, EQ, 02-Jul-2024, 1746.80, 1760.05, 1858.35, 1655.75, 1710.75, 1709.40,
1777.51, 4651065, 82673.24, 161594, 718912, 15.46
MHHL, SM, 02-Jul-2024, 64.50, 67.95, 67.95, 60.40, 63.00, 60.70, 61.41, 357000,
219.23, 85, 324000, 90.76
MHLXMIRU, EQ, 02-Jul-2024, 198.87, 198.87, 233.59, 198.87, 202.80, 202.81, 215.49,
337645, 727.58, 7248, 114555, 33.93
MHRIL, EQ, 02-Jul-2024, 460.50, 463.50, 464.60, 454.15, 455.00, 455.70, 458.92,
79160, 363.28, 7839, 41514, 52.44
MICEL, EQ, 02-Jul-2024, 86.35, 90.66, 90.66, 90.66, 90.66, 90.66, 90.66, 102225,
92.68, 513, 102225, 100.00
MICROPRO, SM, 02-Jul-2024, 44.40, 44.40, 44.85, 43.75, 43.75, 43.75, 44.19, 14400,
6.36, 9, 12800, 88.89
MID150BEES, EQ, 02-Jul-2024, 216.04, 218.99, 218.99, 213.02, 215.03, 215.12,
215.47, 511001, 1101.05, 11383, 335000, 65.56
MID150CASE, EQ, 02-Jul-2024, 10.35, 10.65, 10.65, 10.21, 10.30, 10.35, 10.33,
170321, 17.60, 711, 156636, 91.97
MIDCAP, EQ, 02-Jul-2024, 160.87, 160.99, 161.50, 158.57, 160.34, 159.79, 159.97,
59915, 95.84, 1097, 32084, 53.55
MIDCAPETF, EQ, 02-Jul-2024, 21.26, 21.48, 21.48, 20.63, 21.15, 21.14, 21.11,
3907771, 824.96, 7869, 2398631, 61.38
MIDCAPIETF, EQ, 02-Jul-2024, 21.54, 21.79, 22.51, 21.36, 21.51, 21.58, 21.52,
910759, 195.98, 2129, 390666, 42.89
MIDHANI, EQ, 02-Jul-2024, 460.40, 460.20, 466.80, 458.85, 461.90, 461.20, 461.85,
587524, 2713.49, 16267, 258025, 43.92
MIDQ50ADD, EQ, 02-Jul-2024, 252.06, 251.75, 252.92, 248.08, 249.50, 250.08, 250.50,
5653, 14.16, 168, 4920, 87.03
MIDSELIETF, EQ, 02-Jul-2024, 17.52, 18.05, 18.05, 17.13, 17.42, 17.41, 17.40,
294704, 51.27, 1222, 174876, 59.34
MIDSMALL, EQ, 02-Jul-2024, 52.17, 52.79, 52.99, 52.30, 52.80, 52.72, 52.71, 281585,
148.41, 760, 265447, 94.27
MILTON, SM, 02-Jul-2024, 46.75, 46.75, 46.75, 46.75, 46.75, 46.75, 46.75, 4400,
2.06, 1, 4400, 100.00
MINDACORP, EQ, 02-Jul-2024, 496.45, 504.80, 510.00, 495.00, 499.05, 499.95, 500.89,
813131, 4072.85, 22149, 409611, 50.37
MINDSPACE, RR, 02-Jul-2024, 333.37, 333.39, 336.00, 332.34, 336.00, 335.87, 334.10,
69666, 232.75, 2033, 58916, 84.57
MINDTECK, EQ, 02-Jul-2024, 313.85, 318.45, 319.75, 303.00, 306.50, 305.65, 311.13,
122305, 380.52, 3330, 66568, 54.43
MIRCELECTR, EQ, 02-Jul-2024, 20.37, 20.42, 20.77, 20.01, 20.17, 20.15, 20.35,
356186, 72.49, 1176, 251931, 70.73
MIRZAINT, EQ, 02-Jul-2024, 44.08, 44.08, 48.48, 43.50, 48.48, 48.43, 46.95,
1220842, 573.20, 4924, 687728, 56.33
MITCON, EQ, 02-Jul-2024, 133.53, 132.00, 133.00, 129.00, 129.52, 129.82, 130.08,
40037, 52.08, 1005, 26376, 65.88
MITCON-RE, BE, 02-Jul-2024, 48.13, 48.00, 48.05, 44.95, 47.20, 46.43, 46.02, 47277,
21.76, 298, -, -
MITTAL, EQ, 02-Jul-2024, 2.14, 2.17, 2.17, 2.09, 2.14, 2.13, 2.13, 1847622, 39.35,
1689, 1543734, 83.55
MKPL, BE, 02-Jul-2024, 12.34, 12.35, 12.35, 11.75, 12.19, 11.96, 12.08, 385099,
46.51, 1229, -, -
MMFL, EQ, 02-Jul-2024, 1287.60, 1299.00, 1319.80, 1264.05, 1289.00, 1293.90,
1292.15, 105428, 1362.28, 8010, 53721, 50.96
MMP, EQ, 02-Jul-2024, 273.15, 273.85, 281.90, 273.80, 281.05, 280.50, 277.83,
19712, 54.77, 1156, 11591, 58.80
MMTC, EQ, 02-Jul-2024, 78.27, 78.47, 80.37, 76.96, 79.10, 79.26, 78.77, 3097603,
2439.97, 24072, 782557, 25.26
MNC, EQ, 02-Jul-2024, 31.01, 31.30, 31.30, 30.50, 30.94, 30.90, 30.84, 71904,
22.18, 732, 48816, 67.89
MODIRUBBER, BE, 02-Jul-2024, 100.20, 100.90, 100.90, 96.15, 98.00, 98.19, 98.29,
1278, 1.26, 56, -, -
MODISONLTD, BE, 02-Jul-2024, 124.72, 126.10, 126.60, 122.90, 125.90, 126.25,
124.97, 30226, 37.77, 236, -, -
MODTHREAD, BE, 02-Jul-2024, 64.57, 67.49, 67.49, 61.50, 62.35, 62.77, 63.20, 3752,
2.37, 45, -, -
MOGSEC, EQ, 02-Jul-2024, 55.99, 56.00, 56.00, 55.55, 55.70, 55.70, 55.66, 1757,
0.98, 42, 1526, 86.85
MOHEALTH, EQ, 02-Jul-2024, 37.39, 37.45, 37.58, 37.07, 37.49, 37.46, 37.42, 13552,
5.07, 303, 9080, 67.00
MOHITIND, BE, 02-Jul-2024, 27.78, 27.00, 28.80, 26.40, 28.43, 27.96, 26.95, 78995,
21.29, 380, -, -
MOIL, EQ, 02-Jul-2024, 488.45, 492.00, 497.00, 485.75, 491.80, 491.50, 492.66,
1220037, 6010.61, 24682, 362604, 29.72
MOKSH, BE, 02-Jul-2024, 15.83, 16.62, 16.62, 16.30, 16.62, 16.62, 16.60, 277672,
46.10, 830, -, -
MOL, EQ, 02-Jul-2024, 83.11, 83.64, 83.87, 81.50, 82.06, 82.06, 82.76, 636679,
526.94, 6498, 293516, 46.10
MOLDTECH, EQ, 02-Jul-2024, 258.75, 261.00, 266.75, 259.15, 262.50, 261.50, 263.17,
141801, 373.18, 7242, 65456, 46.16
MOLDTKPAC, EQ, 02-Jul-2024, 806.90, 805.00, 819.15, 802.05, 815.85, 812.80, 812.89,
34696, 282.04, 4243, 17811, 51.33
MOLOWVOL, EQ, 02-Jul-2024, 37.79, 37.80, 37.98, 37.41, 37.47, 37.57, 37.66, 32524,
12.25, 138, 30511, 93.81
MOM100, EQ, 02-Jul-2024, 60.15, 60.73, 60.73, 59.37, 59.80, 59.77, 59.91, 391152,
234.36, 3930, 252010, 64.43
MOM30IETF, EQ, 02-Jul-2024, 36.24, 36.44, 36.44, 35.79, 36.31, 36.30, 36.10,
955998, 345.16, 4169, 550511, 57.58
MOM50, EQ, 02-Jul-2024, 246.18, 246.36, 248.00, 244.00, 248.00, 247.18, 247.02,
3160, 7.81, 126, 2421, 76.61
MOMENTUM, EQ, 02-Jul-2024, 35.86, 36.17, 36.17, 35.33, 35.69, 35.96, 35.80, 214473,
76.77, 1098, 139115, 64.86
MOMOMENTUM, EQ, 02-Jul-2024, 72.14, 71.42, 72.64, 70.99, 71.80, 71.31, 71.62,
154605, 110.73, 1735, 125655, 81.27
MON100, EQ, 02-Jul-2024, 161.94, 163.88, 163.88, 161.94, 162.69, 162.61, 162.51,
263019, 427.42, 5653, 161011, 61.22
MONARCH, EQ, 02-Jul-2024, 525.75, 521.30, 532.20, 515.00, 517.00, 516.85, 521.32,
29393, 153.23, 2140, 17236, 58.64
MONIFTY500, EQ, 02-Jul-2024, 22.78, 22.94, 22.95, 22.70, 22.80, 22.77, 22.79,
273083, 62.25, 1376, 233988, 85.68
MONQ50, EQ, 02-Jul-2024, 66.19, 66.21, 66.66, 65.71, 66.66, 66.38, 66.21, 22423,
14.85, 387, 14432, 64.36
MONTECARLO, EQ, 02-Jul-2024, 601.95, 604.00, 613.80, 596.00, 603.10, 608.30,
605.82, 78672, 476.61, 6101, 45080, 57.30
MOQUALITY, EQ, 02-Jul-2024, 203.00, 205.53, 205.53, 201.93, 201.95, 202.48, 202.94,
1322, 2.68, 66, 1061, 80.26
MOREALTY, EQ, 02-Jul-2024, 110.36, 111.10, 111.88, 110.11, 111.00, 111.16, 111.11,
90447, 100.50, 1015, 53904, 59.60
MOREPENLAB, EQ, 02-Jul-2024, 57.65, 57.90, 58.40, 56.00, 56.75, 56.87, 57.20,
5967473, 3413.67, 21659, 2083881, 34.92
MOS, SM, 02-Jul-2024, 159.80, 161.95, 166.00, 155.20, 155.20, 156.10, 158.56,
87200, 138.26, 74, 73600, 84.40
MOSMALL250, EQ, 02-Jul-2024, 17.42, 17.54, 17.55, 17.16, 17.45, 17.44, 17.44,
355219, 61.94, 1228, 321565, 90.53
MOTHERSON, EQ, 02-Jul-2024, 196.75, 197.55, 207.12, 196.90, 203.00, 202.96, 202.57,
48425791, 98095.94, 370636, 19725098, 40.73
MOTILALOFS, EQ, 02-Jul-2024, 591.50, 585.00, 587.00, 564.00, 568.10, 566.55,
572.94, 1751718, 10036.36, 83678, 1140530, 65.11
MOTISONS, EQ, 02-Jul-2024, 161.50, 164.00, 164.00, 157.00, 160.20, 160.23, 160.61,
319347, 512.89, 4469, 165909, 51.95
MOTOGENFIN, EQ, 02-Jul-2024, 34.40, 34.44, 37.00, 34.00, 37.00, 36.86, 36.00,
92938, 33.46, 522, 79511, 85.55
MOVALUE, EQ, 02-Jul-2024, 104.92, 105.47, 105.60, 103.57, 105.00, 104.84, 104.84,
141447, 148.29, 2680, 79136, 55.95
MPHASIS, EQ, 02-Jul-2024, 2494.90, 2511.00, 2574.00, 2497.05, 2506.00, 2506.15,
2536.29, 1306698, 33141.67, 94301, 566171, 43.33
MPSLTD, EQ, 02-Jul-2024, 2113.40, 2126.90, 2139.90, 2075.00, 2109.00, 2108.00,
2106.45, 39671, 835.65, 6052, 25307, 63.79
MPTODAY, SM, 02-Jul-2024, 35.15, 35.05, 35.05, 35.05, 35.05, 35.05, 35.05, 2000,
0.70, 1, 2000, 100.00
MRF, EQ, 02-Jul-2024, 129667.95, 129770.00, 129959.95, 128125.10, 128670.45,
128687.10, 129070.16, 6210, 8015.26, 4557, 2261, 36.41
MRO-TEK, BE, 02-Jul-2024, 79.49, 81.98, 83.46, 80.00, 83.46, 83.46, 82.71, 46994,
38.87, 281, -, -
MRPL, EQ, 02-Jul-2024, 215.92, 215.92, 219.98, 213.98, 214.40, 214.39, 216.71,
1910355, 4139.87, 28532, 642432, 33.63
MSPL, EQ, 02-Jul-2024, 25.72, 25.80, 27.00, 25.80, 27.00, 27.00, 26.89, 1636273,
440.02, 1384, 1224336, 74.82
MSTCLTD, EQ, 02-Jul-2024, 843.15, 846.95, 868.30, 845.05, 849.90, 856.15, 856.69,
228572, 1958.16, 11489, 79086, 34.60
MSUMI, EQ, 02-Jul-2024, 74.21, 74.60, 74.64, 72.60, 73.05, 72.89, 73.34, 8954771,
6567.49, 74774, 4998048, 55.81
MTARTECH, EQ, 02-Jul-2024, 1842.20, 1854.40, 1926.85, 1850.45, 1898.60, 1892.45,
1896.55, 514473, 9757.22, 32683, 195710, 38.04
MTEDUCARE, BE, 02-Jul-2024, 3.33, 3.43, 3.43, 3.21, 3.34, 3.34, 3.24, 32420, 1.05,
65, -, -
MTNL, EQ, 02-Jul-2024, 41.40, 41.49, 41.59, 40.05, 40.48, 40.63, 40.83, 2913867,
1189.75, 12855, 1211528, 41.58
MUFIN, EQ, 02-Jul-2024, 119.94, 120.20, 121.60, 116.50, 117.48, 117.66, 118.50,
57701, 68.37, 1533, 39559, 68.56
MUFTI, EQ, 02-Jul-2024, 169.88, 170.50, 171.90, 166.00, 167.99, 166.78, 168.58,
137824, 232.34, 4350, 75670, 54.90
MUKANDLTD, EQ, 02-Jul-2024, 163.82, 164.09, 169.56, 164.09, 168.00, 168.37, 166.84,
158776, 264.90, 6488, 75838, 47.76
MUKKA, EQ, 02-Jul-2024, 35.23, 35.30, 35.79, 34.92, 35.25, 35.22, 35.29, 678559,
239.47, 5991, 342210, 50.43
MUKTAARTS, EQ, 02-Jul-2024, 70.63, 70.15, 71.69, 69.13, 69.31, 70.27, 70.29, 11204,
7.88, 497, 4716, 42.09
MUNJALAU, EQ, 02-Jul-2024, 89.41, 89.99, 92.04, 89.09, 90.51, 90.58, 90.54, 232413,
210.43, 4745, 115758, 49.81
MUNJALSHOW, EQ, 02-Jul-2024, 161.23, 162.00, 162.26, 157.66, 160.50, 160.49,
160.55, 73193, 117.51, 3643, 38959, 53.23
MURUDCERA, EQ, 02-Jul-2024, 50.20, 50.20, 51.41, 50.00, 51.10, 50.96, 50.63, 65820,
33.33, 1067, 40170, 61.03
MUTHOOTCAP, EQ, 02-Jul-2024, 309.55, 311.10, 312.40, 306.15, 308.00, 307.90,
309.60, 12479, 38.64, 1139, 6741, 54.02
MUTHOOTFIN, EQ, 02-Jul-2024, 1788.60, 1793.85, 1805.95, 1756.00, 1802.05, 1797.00,
1785.53, 676981, 12087.73, 75759, 295750, 43.69
MUTHOOTMF, EQ, 02-Jul-2024, 242.01, 242.11, 244.60, 238.30, 239.40, 239.51, 241.25,
186544, 450.03, 5401, 105731, 56.68
MVGJL, EQ, 02-Jul-2024, 228.84, 229.20, 231.90, 226.01, 228.75, 228.05, 228.95,
33328, 76.30, 2679, 17028, 51.09
MVKAGRO, SM, 02-Jul-2024, 43.00, 43.05, 45.00, 43.05, 44.55, 44.15, 44.45, 63600,
28.27, 52, 54000, 84.91
MWL, SM, 02-Jul-2024, 137.00, 137.00, 141.95, 130.00, 134.00, 133.85, 136.52,
94800, 129.42, 64, 76800, 81.01
NACLIND, EQ, 02-Jul-2024, 75.05, 75.10, 75.89, 73.99, 75.00, 74.49, 74.68, 78118,
58.34, 2707, 44502, 56.97
NAGAFERT, EQ, 02-Jul-2024, 12.54, 12.54, 12.60, 12.00, 12.25, 12.16, 12.18,
2895037, 352.56, 5714, 1791991, 61.90
NAGREEKCAP, BE, 02-Jul-2024, 28.47, 29.89, 29.89, 27.04, 27.04, 27.04, 28.88,
63870, 18.45, 152, -, -
NAGREEKEXP, EQ, 02-Jul-2024, 34.25, 33.60, 35.35, 33.53, 33.95, 33.76, 34.39,
37035, 12.74, 876, 15401, 41.58
NAHARCAP, EQ, 02-Jul-2024, 325.15, 326.85, 344.85, 326.80, 328.00, 329.70, 334.28,
105313, 352.04, 5936, 46918, 44.55
NAHARINDUS, EQ, 02-Jul-2024, 140.43, 141.20, 147.40, 139.23, 139.60, 140.62,
143.30, 289275, 414.54, 7234, 85749, 29.64
NAHARPOLY, EQ, 02-Jul-2024, 290.84, 298.80, 327.13, 277.34, 313.80, 317.48, 306.12,
1239023, 3792.96, 41648, 236398, 19.08
NAHARSPING, EQ, 02-Jul-2024, 305.45, 306.00, 324.50, 302.55, 320.00, 319.95,
317.89, 336462, 1069.58, 19065, 164112, 48.78
NAM-INDIA, EQ, 02-Jul-2024, 663.75, 663.75, 669.35, 644.00, 649.00, 650.75, 654.54,
535193, 3503.06, 27805, 288249, 53.86
NAMAN, SM, 02-Jul-2024, 93.90, 94.90, 99.95, 94.50, 98.70, 98.70, 96.91, 25600,
24.81, 16, 19200, 75.00
NARMADA, BE, 02-Jul-2024, 22.13, 22.86, 22.86, 21.16, 22.00, 22.34, 22.33, 17797,
3.97, 114, -, -
NATCOPHARM, EQ, 02-Jul-2024, 1198.95, 1207.40, 1212.45, 1186.25, 1194.60, 1191.95,
1198.29, 462050, 5536.72, 21159, 211239, 45.72
NATHBIOGEN, EQ, 02-Jul-2024, 246.89, 247.45, 254.00, 243.40, 250.22, 250.67,
250.04, 733107, 1833.07, 19121, 313185, 42.72
NATIONALUM, EQ, 02-Jul-2024, 191.32, 192.30, 195.50, 189.22, 192.35, 192.73,
192.63, 13857919, 26693.87, 72583, 4983529, 35.96
NAUKRI, EQ, 02-Jul-2024, 6937.35, 6964.85, 6964.85, 6642.00, 6750.00, 6746.60,
6752.93, 579880, 39158.92, 66360, 317287, 54.72
NAVA, EQ, 02-Jul-2024, 754.20, 749.90, 762.00, 735.05, 760.00, 757.35, 754.37,
154847, 1168.13, 5728, 91330, 58.98
NAVINFLUOR, EQ, 02-Jul-2024, 3621.00, 3629.00, 3695.00, 3596.00, 3625.00, 3604.60,
3652.95, 414904, 15156.24, 46218, 172805, 41.65
NAVINIFTY, EQ, 02-Jul-2024, 241.50, 242.51, 244.00, 241.00, 241.00, 242.01, 242.37,
1077, 2.61, 41, 621, 57.66
NAVKARCORP, EQ, 02-Jul-2024, 109.02, 109.55, 116.25, 109.00, 115.00, 115.08,
112.56, 3954112, 4450.79, 22836, 1827643, 46.22
NAVNETEDUL, EQ, 02-Jul-2024, 154.56, 155.44, 156.61, 153.30, 155.45, 155.52,
154.75, 280022, 433.33, 7200, 149971, 53.56
NAZARA, EQ, 02-Jul-2024, 886.00, 889.95, 932.90, 881.10, 925.00, 924.70, 913.87,
1807676, 16519.87, 48109, 746922, 41.32
NBCC, EQ, 02-Jul-2024, 156.60, 157.30, 163.20, 156.32, 162.80, 162.28, 160.08,
27848431, 44579.58, 125668, 10193555, 36.60
NBIFIN, EQ, 02-Jul-2024, 2509.30, 2568.90, 2641.40, 2455.15, 2470.00, 2466.90,
2547.33, 2563, 65.29, 609, 1555, 60.67
NCC, EQ, 02-Jul-2024, 321.05, 322.70, 335.00, 322.65, 332.50, 332.30, 330.87,
14280634, 47250.80, 121503, 5650568, 39.57
NCLIND, EQ, 02-Jul-2024, 245.30, 244.00, 249.00, 241.32, 245.89, 245.61, 246.12,
487878, 1200.75, 12140, 184956, 37.91
NDGL, EQ, 02-Jul-2024, 3564.75, 3673.95, 3673.95, 3432.40, 3548.00, 3482.55,
3535.51, 702, 24.82, 291, 319, 45.44
NDL, EQ, 02-Jul-2024, 47.42, 47.83, 49.20, 47.47, 47.90, 47.65, 48.20, 2482376,
1196.56, 12019, 831330, 33.49
NDLVENTURE, EQ, 02-Jul-2024, 96.97, 97.00, 97.61, 96.40, 97.00, 96.89, 96.90, 3794,
3.68, 120, 2586, 68.16
NDRAUTO, EQ, 02-Jul-2024, 893.35, 899.90, 944.90, 888.00, 911.00, 898.25, 914.06,
93973, 858.97, 12193, 18815, 20.02
NDTV, EQ, 02-Jul-2024, 220.58, 221.14, 229.95, 220.81, 223.30, 223.95, 225.90,
552091, 1247.16, 15377, 176374, 31.95
NECCLTD, EQ, 02-Jul-2024, 25.47, 25.57, 26.70, 25.57, 25.94, 25.94, 26.12, 235800,
61.59, 1434, 142753, 60.54
NECLIFE, EQ, 02-Jul-2024, 31.75, 31.51, 31.80, 31.25, 31.40, 31.31, 31.51, 227138,
71.57, 2531, 124322, 54.73
NELCAST, EQ, 02-Jul-2024, 152.70, 154.40, 154.40, 148.40, 150.45, 150.38, 151.08,
111366, 168.26, 4865, 51921, 46.62
NELCO, EQ, 02-Jul-2024, 769.85, 779.85, 786.00, 763.00, 764.05, 766.80, 773.66,
95932, 742.19, 8357, 38572, 40.21
NEOGEN, EQ, 02-Jul-2024, 1586.60, 1586.60, 1610.00, 1560.85, 1580.00, 1582.70,
1586.63, 59864, 949.82, 7341, 30782, 51.42
NESCO, EQ, 02-Jul-2024, 951.65, 954.05, 957.25, 935.00, 944.00, 944.15, 947.30,
85026, 805.45, 7527, 35302, 41.52
NESTLEIND, EQ, 02-Jul-2024, 2568.10, 2585.40, 2588.00, 2533.15, 2548.00, 2544.45,
2555.94, 581100, 14852.54, 53364, 365110, 62.83
NETF, EQ, 02-Jul-2024, 256.09, 259.81, 259.81, 254.00, 257.18, 257.14, 256.25,
2573, 6.59, 203, 1557, 60.51
NETWEB, EQ, 02-Jul-2024, 2663.80, 2687.00, 2700.00, 2640.45, 2663.00, 2673.75,
2670.73, 106698, 2849.62, 10702, 46445, 43.53
NETWORK18, EQ, 02-Jul-2024, 82.19, 82.90, 88.40, 82.30, 87.90, 87.67, 86.24,
7904965, 6817.06, 31355, 3112037, 39.37
NEULANDLAB, EQ, 02-Jul-2024, 7717.65, 7803.65, 7899.70, 7551.10, 7612.50, 7635.00,
7684.89, 22737, 1747.31, 7258, 8719, 38.35
NEWGEN, EQ, 02-Jul-2024, 1004.95, 1020.00, 1028.00, 983.35, 991.00, 989.60,
1003.61, 103787, 1041.61, 12617, 66480, 64.05
NEWJAISA, SM, 02-Jul-2024, 116.85, 119.00, 119.00, 104.00, 106.55, 108.10, 109.47,
220500, 241.37, 124, 123000, 55.78
NEXT50, EQ, 02-Jul-2024, 731.71, 734.01, 734.54, 725.00, 728.97, 729.48, 730.00,
3999, 29.19, 240, 2327, 58.19
NEXT50IETF, EQ, 02-Jul-2024, 74.74, 77.00, 77.00, 74.10, 74.35, 74.43, 74.67,
321795, 240.29, 3723, 185733, 57.72
NEXTMEDIA, EQ, 02-Jul-2024, 7.05, 7.35, 7.35, 6.80, 6.81, 6.82, 6.96, 22282, 1.55,
90, 16677, 74.85
NFL, EQ, 02-Jul-2024, 134.26, 134.95, 135.35, 130.15, 132.00, 131.92, 132.48,
6384817, 8458.37, 32286, 1872382, 29.33
NGIL, EQ, 02-Jul-2024, 43.20, 43.99, 43.99, 42.50, 43.00, 42.81, 43.04, 33499,
14.42, 690, 19345, 57.75
NGLFINE, EQ, 02-Jul-2024, 2334.60, 2305.40, 2366.55, 2305.40, 2316.00, 2324.20,
2339.95, 2106, 49.28, 514, 1356, 64.39
NH, EQ, 02-Jul-2024, 1216.10, 1228.65, 1230.00, 1209.25, 1225.00, 1222.70, 1219.45,
1327745, 16191.18, 31928, 1107534, 83.41
NHIT, IV, 02-Jul-2024, 131.00, 132.36, 132.36, 132.36, 132.36, 132.36, 132.36,
200000, 264.72, 1, 200000, 100.00
NHPC, EQ, 02-Jul-2024, 100.10, 100.35, 100.68, 98.71, 99.00, 99.00, 99.55,
29096085, 28966.17, 139574, 13426769, 46.15
NIACL, EQ, 02-Jul-2024, 245.49, 248.90, 249.00, 239.29, 242.72, 242.23, 243.41,
926296, 2254.74, 17342, 342916, 37.02
NIBL, EQ, 02-Jul-2024, 37.50, 39.20, 39.20, 37.25, 37.25, 37.55, 37.85, 17295,
6.55, 514, 10565, 61.09
NIDAN, SM, 02-Jul-2024, 36.85, 37.00, 38.00, 36.55, 37.35, 37.35, 37.49, 36000,
13.50, 36, 31000, 86.11
NIF100BEES, EQ, 02-Jul-2024, 263.22, 264.19, 264.19, 262.32, 263.20, 263.18,
263.26, 13725, 36.13, 536, 8202, 59.76
NIF100IETF, EQ, 02-Jul-2024, 27.69, 28.50, 28.50, 27.01, 27.60, 27.73, 27.69,
68594, 19.00, 883, 40928, 59.67
NIF10GETF, EQ, 02-Jul-2024, 23.22, 23.39, 23.45, 23.23, 23.39, 23.32, 23.40, 82452,
19.29, 49, 81172, 98.45
NIF5GETF, EQ, 02-Jul-2024, 56.24, 56.60, 56.70, 56.12, 56.70, 56.70, 56.70, 18468,
10.47, 25, 18086, 97.93
NIFITETF, EQ, 02-Jul-2024, 369.77, 369.77, 376.99, 365.00, 373.00, 374.47, 373.47,
4238, 15.83, 191, 3666, 86.50
NIFMID150, EQ, 02-Jul-2024, 210.50, 210.51, 212.00, 209.00, 211.10, 211.10, 210.95,
4561, 9.62, 92, 3588, 78.67
NIFTY1, EQ, 02-Jul-2024, 261.83, 264.60, 264.60, 261.08, 262.25, 261.92, 261.97,
16499, 43.22, 647, 13907, 84.29
NIFTY50ADD, EQ, 02-Jul-2024, 247.88, 247.88, 249.21, 247.43, 247.77, 248.27,
248.27, 6496, 16.13, 359, 3102, 47.75
NIFTYBEES, EQ, 02-Jul-2024, 268.30, 271.99, 271.99, 268.05, 269.13, 269.03, 268.87,
3063439, 8236.57, 64095, 1958595, 63.93
NIFTYBETF, EQ, 02-Jul-2024, 241.82, 244.00, 244.00, 241.00, 242.59, 242.46, 242.06,
492, 1.19, 59, 354, 71.95
NIFTYETF, EQ, 02-Jul-2024, 256.01, 257.39, 257.39, 255.70, 256.51, 256.14, 256.44,
30039, 77.03, 604, 24480, 81.49
NIFTYIETF, EQ, 02-Jul-2024, 266.61, 267.80, 267.80, 266.01, 267.20, 267.03, 266.96,
129925, 346.84, 4821, 93828, 72.22
NIFTYQLITY, EQ, 02-Jul-2024, 21.29, 21.30, 21.43, 21.15, 21.34, 21.34, 21.33,
45452, 9.69, 461, 37587, 82.70
NIITLTD, EQ, 02-Jul-2024, 104.92, 105.60, 115.00, 104.25, 113.60, 113.14, 111.13,
5671064, 6302.51, 38415, 1943038, 34.26
NIITMTS, EQ, 02-Jul-2024, 455.10, 458.00, 471.95, 453.05, 461.00, 460.35, 463.28,
96322, 446.24, 9309, 46280, 48.05
NILAINFRA, EQ, 02-Jul-2024, 12.53, 12.80, 12.94, 12.50, 12.56, 12.54, 12.69,
1027334, 130.40, 2720, 666301, 64.86
NILASPACES, BE, 02-Jul-2024, 9.87, 9.67, 9.67, 9.67, 9.67, 9.67, 9.67, 59658, 5.77,
218, -, -
NILKAMAL, EQ, 02-Jul-2024, 1999.45, 2014.40, 2014.40, 1948.80, 1967.00, 1962.10,
1966.26, 14430, 283.73, 2899, 9542, 66.13
NINSYS, EQ, 02-Jul-2024, 489.90, 492.00, 504.00, 474.15, 484.95, 483.40, 486.02,
5540, 26.93, 1005, 4036, 72.85
NIPPOBATRY, EQ, 02-Jul-2024, 586.60, 590.00, 597.70, 579.60, 583.00, 582.95,
587.07, 35131, 206.24, 1582, 25598, 72.86
NIRAJ, EQ, 02-Jul-2024, 53.74, 55.21, 55.21, 52.05, 52.50, 52.60, 53.60, 127681,
68.43, 1544, 81001, 63.44
NIRMAN, SM, 02-Jul-2024, 249.40, 299.25, 299.25, 299.25, 299.25, 299.25, 299.25,
128400, 384.24, 145, 112200, 87.38
NITCO, EQ, 02-Jul-2024, 76.93, 78.90, 81.00, 76.74, 79.40, 79.36, 79.98, 192137,
153.67, 1128, 149229, 77.67
NITINSPIN, EQ, 02-Jul-2024, 378.20, 379.80, 383.80, 370.00, 373.90, 374.50, 376.78,
173065, 652.08, 8684, 81414, 47.04
NITIRAJ, BE, 02-Jul-2024, 257.45, 262.55, 262.55, 262.55, 262.55, 262.55, 262.55,
7786, 20.44, 19, -, -
NKIND, EQ, 02-Jul-2024, 51.26, 52.00, 53.82, 51.51, 53.82, 53.82, 53.43, 3305,
1.77, 64, 3159, 95.58
NLCINDIA, EQ, 02-Jul-2024, 244.14, 244.25, 261.75, 241.41, 257.45, 257.63, 256.30,
33732553, 86455.57, 236640, 8909949, 26.41
NMDC, EQ, 02-Jul-2024, 251.60, 251.60, 252.15, 242.40, 244.70, 244.35, 246.43,
23920837, 58948.74, 166690, 13261387, 55.44
NOCIL, EQ, 02-Jul-2024, 283.55, 284.00, 289.00, 281.00, 285.40, 285.05, 285.47,
819884, 2340.55, 21044, 324043, 39.52
NOIDATOLL, BE, 02-Jul-2024, 13.29, 13.60, 13.88, 12.76, 13.28, 13.19, 13.20, 67625,
8.92, 362, -, -
NORBTEAEXP, EQ, 02-Jul-2024, 13.07, 13.51, 13.51, 12.41, 12.85, 12.93, 13.00,
11283, 1.47, 138, 7895, 69.97
NOVAAGRI, EQ, 02-Jul-2024, 64.64, 65.75, 66.39, 63.23, 64.25, 64.17, 64.68, 696622,
450.55, 7691, 297213, 42.66
NPBET, EQ, 02-Jul-2024, 269.17, 270.01, 272.45, 266.67, 267.00, 268.39, 269.20,
1576, 4.24, 64, 750, 47.59
NPST, SM, 02-Jul-2024, 1592.75, 1592.00, 1648.95, 1530.00, 1648.20, 1629.40,
1576.42, 38600, 608.50, 263, 31400, 81.35
NRAIL, EQ, 02-Jul-2024, 478.30, 483.80, 532.00, 475.55, 526.05, 527.35, 507.91,
136115, 691.35, 9497, 51709, 37.99
NRBBEARING, EQ, 02-Jul-2024, 345.05, 347.60, 348.90, 343.00, 346.85, 346.15,
346.10, 168127, 581.89, 8108, 77927, 46.35
NRL, EQ, 02-Jul-2024, 86.23, 88.00, 88.00, 85.10, 85.10, 85.41, 85.82, 53867,
46.23, 1282, 36023, 66.87
NSIL, EQ, 02-Jul-2024, 4616.60, 4600.00, 4714.40, 4545.00, 4607.80, 4623.05,
4643.08, 27710, 1286.60, 6500, 11213, 40.47
NSLNISP, EQ, 02-Jul-2024, 57.66, 58.05, 58.25, 56.80, 57.08, 57.04, 57.59, 4529891,
2608.61, 26819, 1894728, 41.83
NTPC, EQ, 02-Jul-2024, 369.75, 372.60, 372.60, 365.15, 370.55, 370.40, 368.67,
13702830, 50518.71, 140243, 7426014, 54.19
NUCLEUS, EQ, 02-Jul-2024, 1410.40, 1415.00, 1439.90, 1400.40, 1406.00, 1409.60,
1420.33, 35498, 504.19, 4753, 14365, 40.47
NURECA, EQ, 02-Jul-2024, 272.35, 274.95, 274.95, 269.20, 270.50, 270.70, 272.09,
17683, 48.11, 884, 8606, 48.67
NUVAMA, EQ, 02-Jul-2024, 4969.55, 4896.90, 5146.95, 4870.75, 5080.00, 5055.65,
5034.28, 84278, 4242.79, 20151, 40270, 47.78
NUVOCO, EQ, 02-Jul-2024, 371.50, 371.95, 372.35, 360.00, 361.90, 360.85, 364.64,
622590, 2270.23, 20887, 324812, 52.17
NV20, EQ, 02-Jul-2024, 149.09, 149.98, 149.99, 148.21, 149.40, 149.40, 149.61,
13492, 20.19, 268, 7224, 53.54
NV20BEES, EQ, 02-Jul-2024, 150.00, 151.20, 151.20, 149.50, 150.68, 150.10, 150.22,
11476, 17.24, 328, 8502, 74.09
NV20IETF, EQ, 02-Jul-2024, 14.62, 14.85, 14.85, 14.61, 14.70, 14.65, 14.67, 432896,
63.50, 2539, 332901, 76.90
NXST, RR, 02-Jul-2024, 142.91, 143.80, 144.87, 143.01, 144.87, 144.66, 143.98,
925916, 1333.10, 2730, 896625, 96.84
NXT-INFRA, IV, 02-Jul-2024, 100.00, 102.00, 102.00, 100.20, 100.20, 100.20, 101.55,
2000000, 2031.00, 8, 2000000, 100.00
NYKAA, EQ, 02-Jul-2024, 175.95, 176.90, 176.90, 174.25, 174.78, 175.48, 175.32,
3092188, 5421.32, 44177, 2180888, 70.53
OAL, EQ, 02-Jul-2024, 398.90, 399.00, 447.85, 399.00, 436.90, 435.75, 430.55,
442877, 1906.82, 26302, 136474, 30.82
OBCL, EQ, 02-Jul-2024, 61.74, 62.70, 62.70, 61.00, 61.18, 61.14, 61.41, 47369,
29.09, 494, 32856, 69.36
OBEROIRLTY, EQ, 02-Jul-2024, 1774.75, 1778.00, 1815.00, 1756.15, 1794.00, 1803.25,
1791.25, 976825, 17497.38, 58385, 439421, 44.98
OCCL, BE, 02-Jul-2024, 209.50, 219.95, 219.95, 210.00, 213.50, 218.05, 218.17,
198685, 433.47, 2105, -, -
OFSS, EQ, 02-Jul-2024, 10194.25, 10261.00, 10342.80, 10082.00, 10244.00, 10234.70,
10229.54, 236562, 24199.21, 40561, 62155, 26.27
OIL, EQ, 02-Jul-2024, 713.85, 481.00, 512.00, 480.15, 486.50, 485.35, 493.61,
12658263, 62482.04, 173975, 3751575, 29.64
OILCOUNTUB, BE, 02-Jul-2024, 39.30, 39.99, 40.50, 39.00, 39.73, 39.85, 39.85,
41181, 16.41, 229, -, -
OLECTRA, EQ, 02-Jul-2024, 1840.65, 1848.70, 1875.50, 1796.05, 1807.80, 1803.75,
1837.06, 1134831, 20847.47, 54448, 422529, 37.23
OLIL, SM, 02-Jul-2024, 84.25, 84.25, 87.00, 79.05, 86.60, 86.00, 84.77, 74400,
63.07, 53, 57600, 77.42
OMAXAUTO, BE, 02-Jul-2024, 145.72, 142.80, 142.90, 142.80, 142.90, 142.90, 142.80,
22407, 32.00, 58, -, -
OMAXE, EQ, 02-Jul-2024, 118.42, 120.40, 124.34, 120.00, 124.34, 124.34, 123.61,
1602786, 1981.20, 4516, 1019292, 63.60
OMFURN, SM, 02-Jul-2024, 70.45, 69.95, 70.00, 68.00, 69.00, 69.00, 68.91, 14400,
9.92, 5, 14400, 100.00
OMINFRAL, BE, 02-Jul-2024, 170.99, 168.05, 178.00, 168.00, 175.00, 174.60, 173.74,
364968, 634.09, 2845, -, -
OMKARCHEM, BZ, 02-Jul-2024, 7.06, 7.24, 7.24, 6.70, 7.08, 7.08, 6.99, 7504, 0.52,
32, -, -
ONDOOR, SM, 02-Jul-2024, 450.10, 472.60, 472.60, 443.25, 466.75, 451.20, 463.17,
78000, 361.27, 115, 25200, 32.31
ONELIFECAP, BE, 02-Jul-2024, 17.93, 17.70, 17.70, 17.57, 17.57, 17.57, 17.65,
10699, 1.89, 29, -, -
ONEPOINT, EQ, 02-Jul-2024, 64.84, 64.80, 66.25, 63.05, 64.11, 64.41, 64.80,
3322314, 2152.71, 11164, 1465409, 44.11
ONGC, EQ, 02-Jul-2024, 272.95, 273.20, 279.80, 271.50, 275.70, 274.85, 276.08,
24470518, 67558.74, 171090, 9540291, 38.99
ONMOBILE, EQ, 02-Jul-2024, 72.07, 72.35, 73.78, 71.80, 71.80, 72.12, 72.74, 492113,
357.97, 4858, 200189, 40.68
ONWARDTEC, EQ, 02-Jul-2024, 424.30, 424.30, 442.90, 420.00, 427.00, 424.55, 429.16,
109544, 470.11, 7039, 52077, 47.54
OPTIEMUS, EQ, 02-Jul-2024, 322.75, 325.00, 325.50, 317.40, 321.50, 319.15, 321.53,
120002, 385.84, 6431, 68222, 56.85
ORBTEXP, EQ, 02-Jul-2024, 182.75, 181.15, 184.00, 180.00, 180.05, 180.09, 181.41,
9673, 17.55, 365, 6237, 64.48
ORCHPHARMA, EQ, 02-Jul-2024, 1151.90, 1174.80, 1174.80, 1121.40, 1140.00, 1137.00,
1144.20, 28460, 325.64, 3827, 17739, 62.33
ORIANA, SM, 02-Jul-2024, 2495.85, 2499.90, 2613.95, 2441.00, 2563.00, 2570.00,
2518.17, 92100, 2319.23, 521, 48450, 52.61
ORICONENT, EQ, 02-Jul-2024, 38.32, 38.55, 38.80, 37.85, 38.24, 38.02, 38.30,
203087, 77.79, 4019, 102815, 50.63
ORIENTALTL, EQ, 02-Jul-2024, 10.86, 10.90, 11.64, 10.90, 11.15, 11.16, 11.35,
567579, 64.42, 1260, 241699, 42.58
ORIENTBELL, EQ, 02-Jul-2024, 402.80, 404.10, 414.55, 404.10, 410.00, 409.80,
409.40, 52194, 213.68, 3394, 32250, 61.79
ORIENTCEM, EQ, 02-Jul-2024, 314.15, 314.00, 319.40, 291.00, 299.00, 299.05, 305.83,
8041184, 24592.00, 98660, 2881872, 35.84
ORIENTCER, EQ, 02-Jul-2024, 52.00, 52.00, 52.24, 50.81, 51.45, 51.03, 51.38, 48828,
25.09, 1370, 28855, 59.10
ORIENTELEC, EQ, 02-Jul-2024, 283.05, 283.05, 283.80, 272.75, 273.80, 274.25,
276.99, 430305, 1191.91, 15052, 207791, 48.29
ORIENTHOT, EQ, 02-Jul-2024, 138.43, 138.10, 139.77, 135.21, 137.10, 137.11, 137.14,
259954, 356.51, 4012, 139186, 53.54
ORIENTLTD, EQ, 02-Jul-2024, 107.09, 107.00, 109.19, 104.17, 105.50, 105.51, 106.86,
6559, 7.01, 345, 3705, 56.49
ORIENTPPR, EQ, 02-Jul-2024, 54.72, 54.99, 62.20, 54.80, 60.39, 60.70, 59.64,
48589042, 28980.62, 152053, 12667859, 26.07
ORISSAMINE, EQ, 02-Jul-2024, 7282.15, 7355.00, 7355.00, 7170.30, 7260.00, 7250.45,
7239.42, 8743, 632.94, 2902, 3663, 41.90
ORTINLAB, EQ, 02-Jul-2024, 20.54, 20.48, 20.95, 20.05, 20.18, 20.38, 20.53, 12344,
2.53, 109, 6453, 52.28
OSIAHYPER, BE, 02-Jul-2024, 23.47, 23.82, 24.00, 22.51, 23.08, 22.99, 23.34,
935379, 218.35, 1963, -, -
OSWALAGRO, EQ, 02-Jul-2024, 45.30, 45.45, 45.54, 44.00, 44.68, 44.40, 44.84, 74507,
33.41, 723, 50440, 67.70
OSWALGREEN, EQ, 02-Jul-2024, 37.41, 37.44, 37.81, 36.32, 36.50, 36.55, 37.03,
379615, 140.58, 4518, 165946, 43.71
OSWALSEEDS, BE, 02-Jul-2024, 26.46, 26.95, 27.50, 26.20, 27.20, 26.97, 26.95,
29936, 8.07, 178, -, -
OWAIS, SM, 02-Jul-2024, 1338.70, 1340.10, 1346.00, 1285.00, 1339.95, 1329.70,
1318.56, 52800, 696.20, 33, 24000, 45.45
PAGEIND, EQ, 02-Jul-2024, 39046.55, 39046.55, 39605.95, 38701.00, 39009.00,
38815.45, 39129.35, 14106, 5519.59, 8282, 5468, 38.76
PAISALO, EQ, 02-Jul-2024, 75.99, 76.34, 78.25, 75.00, 76.38, 75.54, 76.62, 1901357,
1456.73, 15807, 1008150, 53.02
PAKKA, EQ, 02-Jul-2024, 247.90, 248.00, 265.15, 248.00, 258.25, 258.60, 259.29,
447119, 1159.32, 20224, 149539, 33.45
PALASHSECU, EQ, 02-Jul-2024, 142.25, 141.00, 145.95, 139.30, 144.49, 143.79,
142.45, 16791, 23.92, 1455, 7618, 45.37
PALREDTEC, BE, 02-Jul-2024, 103.20, 101.16, 102.97, 101.16, 101.26, 101.26, 101.43,
6894, 6.99, 76, -, -
PANACEABIO, EQ, 02-Jul-2024, 134.93, 134.70, 135.77, 132.50, 133.15, 133.36,
134.14, 131416, 176.28, 3587, 70882, 53.94
PANACHE, BE, 02-Jul-2024, 121.29, 121.29, 122.80, 117.50, 122.25, 122.25, 121.18,
8404, 10.18, 94, -, -
PANAMAPET, EQ, 02-Jul-2024, 395.20, 398.00, 410.85, 394.05, 403.55, 404.35, 402.61,
174925, 704.27, 9787, 90561, 51.77
PANSARI, EQ, 02-Jul-2024, 100.29, 102.79, 102.79, 98.65, 99.05, 101.75, 101.27,
2345, 2.37, 129, 1230, 52.45
PAR, EQ, 02-Jul-2024, 241.32, 241.50, 245.86, 240.00, 240.56, 241.68, 241.27,
33753, 81.44, 785, 14952, 44.30
PARACABLES, BE, 02-Jul-2024, 72.50, 72.89, 72.95, 70.90, 71.74, 71.52, 71.69,
376690, 270.05, 3005, -, -
PARADEEP, EQ, 02-Jul-2024, 84.92, 85.30, 85.49, 83.10, 83.78, 83.58, 84.33,
2871532, 2421.48, 19999, 1276635, 44.46
PARAGMILK, EQ, 02-Jul-2024, 175.57, 177.00, 178.95, 173.50, 175.45, 175.03, 175.11,
435196, 762.07, 7251, 252576, 58.04
PARAGON, SM, 02-Jul-2024, 133.75, 135.40, 140.00, 135.40, 135.80, 136.95, 137.44,
81600, 112.15, 65, 74400, 91.18
PARAS, EQ, 02-Jul-2024, 1434.80, 1443.00, 1470.00, 1408.10, 1438.00, 1439.55,
1439.79, 591009, 8509.31, 22885, 240326, 40.66
PARASPETRO, BE, 02-Jul-2024, 3.71, 3.71, 3.71, 3.71, 3.71, 3.71, 3.71, 214585,
7.96, 427, -, -
PARIN, SM, 02-Jul-2024, 225.65, 225.00, 225.00, 214.40, 214.40, 214.40, 220.48,
5000, 11.02, 5, 3000, 60.00
PARKHOTELS, EQ, 02-Jul-2024, 179.31, 183.65, 183.65, 178.00, 179.00, 178.93,
180.15, 214461, 386.36, 5536, 130837, 61.01
PARSVNATH, EQ, 02-Jul-2024, 12.72, 12.79, 13.08, 12.36, 12.46, 12.46, 12.62,
629244, 79.44, 1737, 445137, 70.74
PARTYCRUS, SM, 02-Jul-2024, 126.35, 129.95, 130.00, 125.80, 125.80, 125.80, 128.22,
8000, 10.26, 8, 8000, 100.00
PASHUPATI, SM, 02-Jul-2024, 475.00, 452.00, 452.00, 451.60, 451.60, 451.80, 451.80,
1600, 7.23, 2, 1600, 100.00
PASUPTAC, EQ, 02-Jul-2024, 39.31, 39.97, 40.90, 38.61, 39.98, 39.41, 40.02, 563800,
225.65, 4295, 333891, 59.22
PATANJALI, EQ, 02-Jul-2024, 1699.35, 1749.65, 1764.40, 1626.00, 1670.30, 1660.95,
1695.44, 4958028, 84060.24, 164094, 1676349, 33.81
PATELENG, EQ, 02-Jul-2024, 65.97, 66.29, 67.29, 65.55, 66.25, 66.51, 66.51,
6255606, 4160.30, 26779, 3066228, 49.02
PATINTLOG, EQ, 02-Jul-2024, 23.78, 23.85, 24.40, 23.30, 23.40, 23.47, 23.81,
635970, 151.41, 2835, 281757, 44.30
PATTECH, ST, 02-Jul-2024, 114.00, 108.30, 108.30, 108.30, 108.30, 108.30, 108.30,
1500, 1.62, 1, 1500, 100.00
PAVNAIND, EQ, 02-Jul-2024, 532.85, 531.00, 541.20, 511.00, 525.00, 523.35, 524.80,
93298, 489.62, 3380, 46840, 50.20
PAYTM, EQ, 02-Jul-2024, 411.85, 412.05, 423.25, 409.05, 421.00, 421.05, 416.36,
4087675, 17019.64, 48477, 2312256, 56.57
PCBL, EQ, 02-Jul-2024, 257.40, 257.90, 258.70, 252.00, 255.00, 255.45, 255.26,
1466513, 3743.46, 34445, 802609, 54.73
PCCL, ST, 02-Jul-2024, 171.00, 300.00, 315.00, 285.00, 315.00, 315.00, 298.70,
3288800, 9823.64, 3157, 3279200, 99.71
PCJEWELLER, EQ, 02-Jul-2024, 51.05, 51.47, 51.47, 50.40, 50.72, 50.85, 50.87,
742601, 377.75, 3301, 401116, 54.02
PDMJEPAPER, EQ, 02-Jul-2024, 114.76, 115.67, 136.50, 113.50, 132.45, 132.36,
127.40, 8459948, 10777.69, 63960, 1389051, 16.42
PDSL, EQ, 02-Jul-2024, 553.80, 561.25, 562.80, 546.55, 550.00, 551.70, 552.60,
71193, 393.41, 5325, 37619, 52.84
PEARLPOLY, BE, 02-Jul-2024, 32.82, 34.00, 34.00, 31.21, 32.30, 32.03, 32.16, 46663,
15.01, 239, -, -
PEL, EQ, 02-Jul-2024, 922.90, 927.00, 928.40, 902.55, 905.50, 905.55, 914.54,
599156, 5479.51, 25437, 259080, 43.24
PENIND, EQ, 02-Jul-2024, 173.87, 178.00, 191.70, 177.00, 178.85, 179.21, 184.05,
4166019, 7667.66, 53613, 1002853, 24.07
PENINLAND, EQ, 02-Jul-2024, 75.04, 76.40, 76.99, 72.55, 73.20, 72.85, 75.06,
2989709, 2244.20, 20083, 1109971, 37.13
PENTAGON, SM, 02-Jul-2024, 117.75, 118.00, 118.90, 114.00, 116.00, 116.00, 115.61,
12000, 13.87, 12, 9000, 75.00
PERFECT, SM, 02-Jul-2024, 34.05, 34.00, 35.75, 34.00, 35.75, 35.75, 35.46, 30000,
10.64, 10, 30000, 100.00
PERSISTENT, EQ, 02-Jul-2024, 4496.15, 4496.00, 4554.00, 4423.00, 4493.25, 4501.75,
4495.23, 704120, 31651.80, 72356, 222214, 31.56
PETRONET, EQ, 02-Jul-2024, 333.80, 334.00, 341.00, 333.50, 336.00, 336.30, 337.40,
4734046, 15972.73, 73639, 1728245, 36.51
PFC, EQ, 02-Jul-2024, 501.25, 502.30, 506.80, 495.60, 502.60, 502.65, 502.38,
26068619, 130963.12, 276974, 13886491, 53.27
PFIZER, EQ, 02-Jul-2024, 4602.30, 4629.00, 4646.00, 4565.00, 4590.00, 4580.20,
4607.66, 8284, 381.70, 2909, 4613, 55.69
PFOCUS, EQ, 02-Jul-2024, 145.38, 145.30, 150.00, 131.80, 132.50, 133.08, 140.35,
1287540, 1807.11, 11385, 576586, 44.78
PFS, EQ, 02-Jul-2024, 49.81, 49.71, 50.15, 47.75, 48.15, 48.05, 49.02, 3701705,
1814.44, 21397, 1611192, 43.53
PGEL, EQ, 02-Jul-2024, 3907.85, 3970.45, 4050.00, 3662.95, 3862.00, 3863.90,
3836.64, 262434, 10068.64, 35391, 111009, 42.30
PGHH, EQ, 02-Jul-2024, 16730.75, 16798.00, 16798.00, 16480.00, 16520.00, 16536.25,
16537.39, 3305, 546.56, 1685, 1784, 53.98
PGHL, EQ, 02-Jul-2024, 5109.00, 5139.65, 5140.15, 5090.00, 5102.00, 5106.05,
5109.89, 6345, 324.22, 1748, 4190, 66.04
PGIL, EQ, 02-Jul-2024, 796.60, 801.90, 807.50, 706.20, 720.00, 719.80, 726.16,
1755040, 12744.37, 34644, 1053958, 60.05
PGINVIT, IV, 02-Jul-2024, 95.76, 95.78, 96.04, 95.76, 95.98, 95.99, 95.98, 1735185,
1665.40, 6483, 1693936, 97.62
PHANTOMFX, SM, 02-Jul-2024, 380.70, 387.95, 394.95, 373.05, 393.45, 391.45, 383.18,
206700, 792.03, 459, 125100, 60.52
PHARMABEES, EQ, 02-Jul-2024, 20.08, 20.08, 20.15, 19.99, 20.13, 20.12, 20.10,
2756566, 554.02, 8601, 1902789, 69.03
PHOENIXLTD, EQ, 02-Jul-2024, 3571.40, 3586.70, 3598.40, 3519.00, 3582.00, 3578.80,
3567.18, 143824, 5130.46, 30555, 89673, 62.35
PIDILITIND, EQ, 02-Jul-2024, 3121.40, 3110.00, 3131.95, 3068.35, 3085.00, 3085.15,
3090.07, 619224, 19134.43, 59853, 455205, 73.51
PIGL, BE, 02-Jul-2024, 74.48, 73.51, 73.51, 72.99, 72.99, 72.99, 73.01, 45485,
33.21, 65, -, -
PIIND, EQ, 02-Jul-2024, 3815.65, 3826.60, 3845.85, 3728.00, 3764.00, 3756.65,
3774.69, 293408, 11075.24, 27390, 157512, 53.68
PILANIINVS, EQ, 02-Jul-2024, 5222.70, 5225.10, 5265.35, 5023.35, 5220.00, 5188.95,
5157.65, 16170, 833.99, 3882, 6638, 41.05
PILITA, EQ, 02-Jul-2024, 11.99, 12.19, 12.19, 11.88, 11.88, 11.92, 12.06, 215535,
26.00, 697, 152517, 70.76
PIONEEREMB, EQ, 02-Jul-2024, 49.05, 50.03, 50.10, 49.10, 49.75, 49.45, 49.69,
44109, 21.92, 378, 31975, 72.49
PITTIENG, EQ, 02-Jul-2024, 1036.55, 1043.00, 1049.70, 1021.55, 1040.00, 1039.95,
1034.50, 125892, 1302.35, 8859, 39041, 31.01
PIXTRANS, EQ, 02-Jul-2024, 1361.15, 1371.05, 1449.90, 1348.60, 1390.00, 1381.20,
1411.13, 80555, 1136.74, 8927, 23682, 29.40
PKTEA, BE, 02-Jul-2024, 493.65, 483.80, 483.80, 469.00, 469.00, 469.00, 469.61,
1870, 8.78, 88, -, -
PLASTIBLEN, EQ, 02-Jul-2024, 272.05, 272.90, 281.35, 272.50, 276.80, 276.20,
276.95, 33309, 92.25, 2521, 20585, 61.80
PLATIND, EQ, 02-Jul-2024, 203.39, 205.45, 213.16, 204.00, 210.00, 209.31, 209.14,
1680810, 3515.16, 35362, 742915, 44.20
PLAZACABLE, EQ, 02-Jul-2024, 87.62, 88.50, 89.38, 87.20, 87.75, 87.52, 88.16,
82762, 72.96, 1836, 41642, 50.32
PNB, EQ, 02-Jul-2024, 122.46, 122.50, 123.13, 119.90, 120.69, 120.63, 121.31,
41519074, 50367.54, 140519, 20899731, 50.34
PNBGILTS, EQ, 02-Jul-2024, 135.51, 136.49, 137.99, 132.00, 133.10, 133.37, 134.78,
1864179, 2512.60, 12446, 639414, 34.30
PNBHOUSING, EQ, 02-Jul-2024, 800.25, 800.00, 802.25, 783.20, 794.00, 796.40,
794.50, 858738, 6822.66, 40043, 399253, 46.49
PNC, EQ, 02-Jul-2024, 65.32, 65.90, 66.80, 65.00, 65.00, 65.57, 66.19, 34836,
23.06, 1141, 12026, 34.52
PNCINFRA, EQ, 02-Jul-2024, 479.65, 482.00, 483.55, 474.00, 476.85, 477.55, 478.46,
372081, 1780.26, 14124, 152818, 41.07
POCL, EQ, 02-Jul-2024, 853.55, 873.55, 1022.00, 856.00, 951.90, 952.75, 952.36,
1911641, 18205.64, 59186, 498879, 26.10
PODDARHOUS, BZ, 02-Jul-2024, 88.83, 89.89, 89.89, 87.00, 89.86, 89.86, 87.96, 7345,
6.46, 21, -, -
PODDARMENT, EQ, 02-Jul-2024, 446.25, 446.40, 455.00, 440.10, 444.00, 443.20,
446.65, 13034, 58.22, 1477, 7618, 58.45
POKARNA, EQ, 02-Jul-2024, 708.80, 715.20, 796.55, 715.20, 779.00, 761.10, 769.83,
634429, 4884.03, 36620, 126268, 19.90
POLICYBZR, EQ, 02-Jul-2024, 1517.15, 1516.75, 1516.75, 1461.05, 1487.00, 1485.65,
1481.65, 2134391, 31624.25, 99036, 1329270, 62.28
POLYCAB, EQ, 02-Jul-2024, 6735.95, 6759.80, 6786.00, 6544.10, 6620.00, 6628.10,
6683.15, 818252, 54684.97, 71958, 420068, 51.34
POLYMED, EQ, 02-Jul-2024, 1983.95, 2001.35, 2019.95, 1961.50, 1974.75, 1966.70,
1978.08, 48581, 960.97, 10414, 23702, 48.79
POLYPLEX, EQ, 02-Jul-2024, 1027.45, 1028.00, 1055.55, 1021.55, 1045.50, 1045.35,
1043.27, 393382, 4104.03, 22841, 160734, 40.86
POLYSIL, SM, 02-Jul-2024, 34.30, 34.30, 34.30, 34.30, 34.30, 34.30, 34.30, 8000,
2.74, 4, 8000, 100.00
PONNIERODE, EQ, 02-Jul-2024, 478.75, 484.00, 488.00, 471.00, 485.00, 483.95,
481.86, 60038, 289.30, 3264, 25527, 42.52
POONAWALLA, EQ, 02-Jul-2024, 422.00, 422.00, 425.50, 418.20, 419.50, 419.65,
422.12, 1368657, 5777.42, 26694, 761426, 55.63
POWERGRID, EQ, 02-Jul-2024, 329.60, 330.05, 334.40, 328.05, 331.20, 330.80, 331.71,
12684459, 42075.41, 146818, 8099352, 63.85
POWERINDIA, EQ, 02-Jul-2024, 13012.15, 13100.00, 13700.00, 13050.00, 13498.00,
13393.45, 13257.31, 68644, 9100.35, 15251, 39232, 57.15
POWERMECH, EQ, 02-Jul-2024, 4920.15, 4980.00, 4982.00, 4880.00, 4900.00, 4921.70,
4931.31, 29336, 1446.65, 5249, 16411, 55.94
PPAP, EQ, 02-Jul-2024, 223.22, 223.80, 228.00, 220.05, 222.25, 222.63, 224.05,
13236, 29.66, 736, 7058, 53.32
PPL, EQ, 02-Jul-2024, 464.80, 466.45, 470.10, 454.00, 461.00, 460.35, 462.27,
84139, 388.95, 6304, 38024, 45.19
PPLPHARMA, EQ, 02-Jul-2024, 158.31, 158.98, 161.50, 157.21, 160.50, 160.84, 159.55,
3901449, 6224.67, 41443, 2263158, 58.01
PRAENG, EQ, 02-Jul-2024, 33.60, 35.09, 36.96, 33.99, 34.50, 34.48, 35.77, 1043554,
373.27, 4550, 581049, 55.68
PRAJIND, EQ, 02-Jul-2024, 742.75, 748.00, 757.95, 731.25, 746.00, 745.10, 746.63,
1741897, 13005.51, 48848, 409905, 23.53
PRAKASH, EQ, 02-Jul-2024, 184.65, 185.00, 189.40, 182.52, 187.40, 187.26, 186.32,
831166, 1548.66, 17845, 392814, 47.26
PRAKASHSTL, BE, 02-Jul-2024, 9.72, 9.73, 9.94, 9.23, 9.23, 9.25, 9.57, 1770301,
169.40, 3707, -, -
PRAMARA, SM, 02-Jul-2024, 163.00, 167.00, 171.15, 167.00, 171.00, 171.00, 170.26,
32000, 54.48, 16, 28000, 87.50
PRATHAM, SM, 02-Jul-2024, 363.35, 360.00, 364.00, 345.20, 345.20, 345.20, 348.24,
216000, 752.20, 105, 100800, 46.67
PRAXIS, BE, 02-Jul-2024, 14.60, 14.30, 14.89, 14.30, 14.89, 14.89, 14.56, 61728,
8.99, 52, -, -
PRECAM, EQ, 02-Jul-2024, 193.34, 195.00, 202.00, 194.88, 196.80, 197.09, 198.28,
244309, 484.41, 9916, 103546, 42.38
PRECISION, SM, 02-Jul-2024, 49.95, 49.95, 49.95, 48.05, 49.00, 49.00, 48.87, 18000,
8.80, 9, 10000, 55.56
PRECOT, EQ, 02-Jul-2024, 514.25, 514.25, 523.60, 507.95, 510.00, 511.80, 514.36,
4954, 25.48, 809, 2889, 58.32
PRECWIRE, EQ, 02-Jul-2024, 164.25, 164.00, 164.90, 160.26, 163.60, 162.58, 162.62,
483397, 786.08, 11565, 194631, 40.26
PREMEXPLN, BE, 02-Jul-2024, 757.35, 759.95, 764.80, 725.55, 735.00, 735.10, 739.01,
159864, 1181.41, 7416, -, -
PREMIER, BE, 02-Jul-2024, 4.17, 4.17, 4.37, 4.17, 4.34, 4.34, 4.37, 40430, 1.77,
56, -, -
PREMIERPOL, EQ, 02-Jul-2024, 207.57, 211.00, 214.40, 206.71, 209.00, 209.63,
210.00, 42619, 89.50, 2356, 24942, 58.52
PRESSTONIC, SM, 02-Jul-2024, 110.85, 110.90, 113.35, 107.50, 108.50, 109.05,
109.50, 27200, 29.78, 33, 20000, 73.53
PRESTIGE, EQ, 02-Jul-2024, 1840.40, 1852.00, 1884.50, 1817.65, 1839.00, 1843.65,
1852.30, 1570874, 29097.35, 80090, 853183, 54.31
PRICOLLTD, EQ, 02-Jul-2024, 502.05, 513.55, 514.95, 495.00, 498.00, 497.00, 502.20,
628398, 3155.81, 27584, 294305, 46.83
PRIMESECU, EQ, 02-Jul-2024, 211.97, 211.50, 212.00, 208.50, 211.00, 210.86, 210.28,
32197, 67.70, 1396, 18921, 58.77
PRINCEPIPE, EQ, 02-Jul-2024, 683.40, 692.00, 708.00, 686.00, 698.00, 696.85,
697.56, 435196, 3035.76, 19121, 268425, 61.68
PRITI, EQ, 02-Jul-2024, 141.43, 141.43, 142.98, 139.10, 140.95, 140.49, 140.97,
28077, 39.58, 1008, 19899, 70.87
PRITIKA, SM, 02-Jul-2024, 58.00, 57.05, 57.10, 57.05, 57.10, 57.10, 57.09, 8000,
4.57, 4, 8000, 100.00
PRITIKAUTO, EQ, 02-Jul-2024, 27.44, 27.40, 28.38, 27.25, 27.84, 27.77, 27.94,
177957, 49.73, 1593, 110447, 62.06
PRIVISCL, EQ, 02-Jul-2024, 1467.25, 1467.25, 1535.00, 1466.10, 1515.10, 1524.85,
1506.31, 98782, 1487.96, 9217, 53975, 54.64
PRLIND, SM, 02-Jul-2024, 148.65, 151.40, 154.20, 143.05, 144.00, 144.50, 147.30,
248000, 365.31, 118, 130000, 52.42
PROLIFE, SM, 02-Jul-2024, 203.00, 203.05, 207.95, 203.05, 207.95, 207.95, 205.50,
1000, 2.06, 2, 1000, 100.00
PROPEQUITY, SM, 02-Jul-2024, 288.00, 288.00, 294.00, 271.00, 271.20, 273.20,
283.14, 11400, 32.28, 16, 10800, 94.74
PROV, SM, 02-Jul-2024, 1022.00, 1000.00, 1005.00, 990.00, 990.00, 991.50, 996.89,
1440, 14.36, 8, 1120, 77.78
PROZONER, EQ, 02-Jul-2024, 30.06, 30.20, 30.34, 29.57, 29.90, 29.86, 29.97, 328246,
98.37, 2144, 155677, 47.43
PRSMJOHNSN, EQ, 02-Jul-2024, 176.95, 177.60, 177.95, 169.01, 169.93, 169.82,
172.52, 602326, 1039.16, 13820, 289834, 48.12
PRUDENT, EQ, 02-Jul-2024, 1901.60, 1913.25, 2052.00, 1882.85, 2014.80, 2006.70,
1961.82, 96669, 1896.47, 11709, 53073, 54.90
PRUDMOULI, EQ, 02-Jul-2024, 22.96, 22.93, 22.95, 21.85, 22.60, 22.60, 22.26, 18038,
4.02, 128, 13634, 75.58
PSB, EQ, 02-Jul-2024, 59.31, 59.55, 59.56, 58.45, 58.85, 58.98, 58.98, 1008297,
594.68, 6719, 302176, 29.97
PSPPROJECT, EQ, 02-Jul-2024, 691.25, 696.80, 696.80, 672.05, 691.50, 690.70,
685.06, 106344, 728.52, 8940, 61257, 57.60
PSUBANK, EQ, 02-Jul-2024, 734.27, 734.96, 735.44, 717.62, 721.40, 720.80, 723.99,
94760, 686.05, 3403, 67274, 70.99
PSUBANKADD, EQ, 02-Jul-2024, 73.45, 73.76, 75.57, 71.96, 74.38, 72.70, 72.68,
44353, 32.24, 677, 36022, 81.22
PSUBNKBEES, EQ, 02-Jul-2024, 81.67, 81.83, 82.40, 79.95, 80.92, 80.87, 80.69,
3415892, 2756.38, 25024, 2388619, 69.93
PSUBNKIETF, EQ, 02-Jul-2024, 74.18, 74.18, 75.05, 72.18, 73.69, 73.38, 72.53,
2032879, 1474.47, 7181, 1612262, 79.31
PTC, EQ, 02-Jul-2024, 208.27, 209.00, 214.39, 206.89, 208.77, 209.35, 210.73,
2661009, 5607.57, 27820, 1216219, 45.71
PTCIL, EQ, 02-Jul-2024, 13995.80, 14227.00, 14267.95, 13310.10, 14190.00, 14189.65,
13962.95, 13871, 1936.80, 4752, 7699, 55.50
PTL, EQ, 02-Jul-2024, 46.19, 46.30, 47.24, 45.91, 46.40, 46.24, 46.48, 347185,
161.38, 4053, 179750, 51.77
PULZ, SM, 02-Jul-2024, 105.10, 108.00, 110.35, 106.20, 107.00, 107.20, 109.13,
34000, 37.11, 31, 24000, 70.59
PUNJABCHEM, EQ, 02-Jul-2024, 1448.00, 1449.00, 1484.00, 1403.40, 1421.35, 1416.05,
1441.64, 49717, 716.74, 8014, 11172, 22.47
PURVA, BE, 02-Jul-2024, 520.20, 535.00, 546.20, 510.00, 540.00, 542.50, 531.47,
131804, 700.50, 3895, -, -
PURVFLEXI, SM, 02-Jul-2024, 160.00, 160.50, 164.00, 160.20, 162.00, 163.00, 161.46,
16000, 25.83, 10, 9600, 60.00
PVP, EQ, 02-Jul-2024, 24.25, 24.22, 25.46, 24.15, 25.46, 25.29, 24.80, 472573,
117.20, 2657, 299444, 63.36
PVRINOX, EQ, 02-Jul-2024, 1497.80, 1505.00, 1505.10, 1461.00, 1471.00, 1470.25,
1473.69, 888694, 13096.56, 38278, 340184, 38.28
PVSL, EQ, 02-Jul-2024, 244.48, 245.25, 247.30, 240.00, 243.00, 244.12, 242.80,
37291, 90.54, 2568, 22115, 59.30
PVTBANIETF, EQ, 02-Jul-2024, 26.25, 26.75, 26.88, 25.94, 26.05, 26.08, 26.12,
1644461, 429.59, 6518, 1071191, 65.14
PVTBANKADD, EQ, 02-Jul-2024, 26.18, 26.50, 26.70, 26.01, 26.45, 26.40, 26.24,
111293, 29.20, 320, 86394, 77.63
PYRAMID, EQ, 02-Jul-2024, 169.23, 170.05, 179.00, 170.05, 175.00, 176.39, 175.86,
380975, 669.97, 16223, 192884, 50.63
QFIL, SM, 02-Jul-2024, 112.20, 115.30, 115.30, 115.30, 115.30, 115.30, 115.30,
4000, 4.61, 4, 4000, 100.00
QGOLDHALF, EQ, 02-Jul-2024, 60.30, 60.07, 60.56, 60.07, 60.50, 60.45, 60.46, 9689,
5.86, 225, 5098, 52.62
QMSMEDI, SM, 02-Jul-2024, 133.35, 134.80, 134.80, 132.50, 133.80, 132.75, 132.90,
46000, 61.13, 29, 40000, 86.96
QNIFTY, EQ, 02-Jul-2024, 2597.56, 2594.01, 2601.99, 2588.00, 2594.00, 2595.94,
2594.68, 199, 5.16, 45, 136, 68.34
QUADPRO, SM, 02-Jul-2024, 5.45, 5.45, 5.45, 5.45, 5.45, 5.45, 5.45, 12000, 0.65, 1,
12000, 100.00
QUAL30IETF, EQ, 02-Jul-2024, 21.20, 21.20, 21.50, 21.08, 21.10, 21.27, 21.17,
201983, 42.75, 489, 161448, 79.93
QUESS, EQ, 02-Jul-2024, 634.85, 636.40, 644.70, 628.50, 642.00, 640.45, 637.78,
345126, 2201.13, 16028, 182250, 52.81
QUESTLAB, SM, 02-Jul-2024, 142.65, 144.00, 144.80, 141.05, 144.00, 144.00, 142.85,
44400, 63.42, 35, 34800, 78.38
QUICKHEAL, EQ, 02-Jul-2024, 514.40, 520.00, 536.00, 502.35, 521.00, 526.20, 521.48,
177825, 927.32, 10529, 81694, 45.94
QUICKTOUCH, SM, 02-Jul-2024, 130.95, 130.95, 134.00, 129.00, 131.15, 131.20,
131.51, 15000, 19.73, 28, 13000, 86.67
RACE, EQ, 02-Jul-2024, 438.65, 460.00, 460.00, 428.60, 439.90, 430.70, 443.60,
220562, 978.41, 7525, 171968, 77.97
RADAAN, BE, 02-Jul-2024, 1.98, 1.98, 2.07, 1.98, 2.05, 2.05, 2.02, 11263, 0.23, 31,
-, -
RADHIKAJWE, EQ, 02-Jul-2024, 63.65, 63.75, 63.97, 61.01, 62.00, 61.48, 62.48,
580741, 362.82, 7964, 265206, 45.67
RADIANTCMS, EQ, 02-Jul-2024, 80.20, 80.55, 81.65, 80.22, 80.41, 80.57, 80.78,
254890, 205.90, 5403, 158075, 62.02
RADICO, EQ, 02-Jul-2024, 1780.05, 1786.10, 1807.90, 1730.00, 1754.50, 1748.45,
1768.40, 275605, 4873.80, 25690, 138789, 50.36
RADIOCITY, EQ, 02-Jul-2024, 16.01, 16.01, 16.61, 16.01, 16.41, 16.37, 16.32,
900597, 146.96, 3175, 386100, 42.87
RADIOCITY, P1, 02-Jul-2024, 102.00, 102.00, 102.05, 102.00, 102.00, 102.00, 102.00,
1447, 1.48, 24, 1447, 100.00
RADIOWALLA, SM, 02-Jul-2024, 122.00, 122.00, 122.00, 121.00, 121.00, 121.00,
121.67, 4800, 5.84, 3, 4800, 100.00
RAILTEL, EQ, 02-Jul-2024, 472.15, 470.00, 484.00, 468.00, 480.50, 480.30, 476.28,
5720160, 27243.87, 69039, 1549927, 27.10
RAIN, EQ, 02-Jul-2024, 162.06, 162.80, 166.97, 161.10, 164.70, 164.68, 164.34,
2617235, 4301.14, 26936, 968456, 37.00
RAINBOW, EQ, 02-Jul-2024, 1256.35, 1260.10, 1263.20, 1245.00, 1256.00, 1256.55,
1253.85, 98135, 1230.47, 15296, 70801, 72.15
RAJESHEXPO, EQ, 02-Jul-2024, 285.75, 287.45, 288.00, 283.35, 284.10, 284.25,
285.68, 245778, 702.13, 9860, 127267, 51.78
RAJMET, EQ, 02-Jul-2024, 11.49, 12.48, 12.63, 12.02, 12.63, 12.63, 12.52, 6162264,
771.81, 9604, 3683624, 59.78
RAJRATAN, EQ, 02-Jul-2024, 587.65, 584.00, 593.00, 584.00, 586.55, 586.50, 588.51,
28022, 164.91, 3466, 15504, 55.33
RAJRILTD, BE, 02-Jul-2024, 21.07, 21.49, 21.49, 20.71, 21.30, 21.32, 21.22, 25192,
5.35, 187, -, -
RAJSREESUG, EQ, 02-Jul-2024, 76.17, 76.17, 79.70, 73.30, 76.80, 76.99, 76.67,
334511, 256.47, 4941, 110591, 33.06
RAJTV, BE, 02-Jul-2024, 99.05, 99.65, 101.00, 97.00, 99.77, 99.32, 99.24, 11083,
11.00, 81, -, -
RALLIS, EQ, 02-Jul-2024, 317.25, 318.85, 321.00, 310.85, 311.50, 311.80, 315.29,
436116, 1375.02, 15385, 208488, 47.81
RAMANEWS, EQ, 02-Jul-2024, 20.50, 20.51, 21.80, 20.02, 21.20, 21.16, 21.15, 666799,
141.05, 2143, 311298, 46.69
RAMAPHO, EQ, 02-Jul-2024, 190.99, 192.00, 193.85, 189.42, 191.98, 191.10, 191.38,
16049, 30.71, 943, 10460, 65.18
RAMASTEEL, EQ, 02-Jul-2024, 11.40, 11.50, 11.64, 11.40, 11.42, 11.41, 11.48,
4624549, 530.93, 9361, 2199250, 47.56
RAMCOCEM, EQ, 02-Jul-2024, 857.25, 858.15, 869.65, 838.30, 844.80, 845.20, 850.63,
868982, 7391.82, 33523, 367954, 42.34
RAMCOIND, EQ, 02-Jul-2024, 256.26, 257.89, 259.32, 250.10, 254.00, 253.72, 255.52,
81366, 207.90, 4858, 35558, 43.70
RAMCOSYS, BE, 02-Jul-2024, 342.60, 351.00, 359.70, 351.00, 359.70, 359.70, 356.60,
62118, 221.51, 1007, -, -
RAMKY, EQ, 02-Jul-2024, 578.50, 579.45, 587.05, 562.05, 570.30, 571.25, 575.43,
179283, 1031.64, 9554, 99193, 55.33
RAMRAT, EQ, 02-Jul-2024, 398.25, 402.10, 408.50, 391.00, 395.00, 395.20, 397.10,
79754, 316.70, 5764, 38750, 48.59
RANASUG, EQ, 02-Jul-2024, 25.35, 25.36, 26.19, 24.82, 25.57, 25.57, 25.65, 1819083,
466.59, 6959, 545888, 30.01
RANEENGINE, EQ, 02-Jul-2024, 446.30, 448.05, 456.80, 423.55, 427.95, 429.85,
439.61, 49246, 216.49, 2866, 21939, 44.55
RANEHOLDIN, EQ, 02-Jul-2024, 1605.00, 1660.00, 1859.95, 1625.00, 1780.00, 1810.75,
1770.60, 1095778, 19401.80, 77343, 137592, 12.56
RATEGAIN, EQ, 02-Jul-2024, 747.95, 754.90, 756.40, 745.70, 752.50, 752.20, 751.20,
142137, 1067.74, 9525, 68171, 47.96
RATNAMANI, EQ, 02-Jul-2024, 3657.85, 3641.00, 3664.25, 3598.00, 3614.00, 3618.55,
3620.22, 21010, 760.61, 7634, 12110, 57.64
RATNAVEER, EQ, 02-Jul-2024, 160.83, 162.40, 163.85, 158.83, 160.80, 160.59, 161.09,
1286228, 2072.01, 18519, 564369, 43.88
RAYMOND, EQ, 02-Jul-2024, 3043.35, 3075.00, 3076.00, 2951.05, 2977.50, 2978.25,
2995.45, 383117, 11476.06, 30812, 114189, 29.81
RBA, EQ, 02-Jul-2024, 102.69, 103.50, 105.25, 101.50, 102.15, 102.21, 103.46,
1979410, 2047.93, 21645, 705277, 35.63
RBL, EQ, 02-Jul-2024, 1015.90, 1017.00, 1042.80, 995.90, 1005.00, 1007.50, 1019.80,
74187, 756.56, 9509, 23689, 31.93
RBLBANK, EQ, 02-Jul-2024, 264.60, 265.25, 265.25, 257.50, 258.00, 258.25, 260.77,
3848077, 10034.71, 25881, 1461321, 37.98
RBMINFRA, SM, 02-Jul-2024, 587.05, 583.00, 594.00, 583.00, 588.50, 586.95, 587.42,
19200, 112.78, 85, 15400, 80.21
RBS, SM, 02-Jul-2024, 101.20, 102.00, 105.00, 102.00, 102.10, 102.50, 103.42,
84800, 87.70, 53, 68800, 81.13
RBZJEWEL, BE, 02-Jul-2024, 136.92, 137.50, 137.90, 132.80, 133.75, 133.94, 135.45,
36076, 48.86, 734, -, -
RCDL, SM, 02-Jul-2024, 39.90, 38.40, 39.80, 37.45, 38.00, 37.85, 38.37, 63000,
24.17, 20, 48000, 76.19
RCF, EQ, 02-Jul-2024, 197.00, 198.50, 199.00, 192.50, 196.80, 196.37, 195.97,
6071900, 11898.85, 43502, 1656407, 27.28
RECLTD, EQ, 02-Jul-2024, 550.65, 554.95, 554.95, 530.50, 539.50, 539.20, 541.28,
17455154, 94481.14, 222273, 5234755, 29.99
REDINGTON, EQ, 02-Jul-2024, 222.75, 224.30, 225.90, 218.10, 218.50, 218.73, 220.59,
1435038, 3165.55, 23900, 793930, 55.32
REDTAPE, EQ, 02-Jul-2024, 781.25, 781.30, 783.90, 768.20, 768.20, 771.05, 774.92,
84146, 652.06, 7570, 59049, 70.17
REFEX, EQ, 02-Jul-2024, 186.35, 190.00, 219.00, 188.64, 210.00, 211.27, 209.49,
13671223, 28639.43, 155180, 2626363, 19.21
REFRACTORY, SM, 02-Jul-2024, 220.85, 216.05, 229.90, 210.05, 215.50, 219.05,
220.64, 196000, 432.46, 43, 136000, 69.39
REGENCERAM, BE, 02-Jul-2024, 54.95, 57.69, 57.69, 57.69, 57.69, 57.69, 57.69,
10706, 6.18, 46, -, -
RELAXO, EQ, 02-Jul-2024, 833.85, 837.95, 849.90, 827.95, 833.00, 830.45, 834.96,
108311, 904.36, 9840, 51755, 47.78
RELCHEMQ, EQ, 02-Jul-2024, 244.21, 244.00, 249.95, 239.00, 241.95, 240.35, 243.24,
16784, 40.82, 1078, 5535, 32.98
RELIABLE, SM, 02-Jul-2024, 48.00, 49.00, 49.00, 49.00, 49.00, 49.00, 49.00, 2400,
1.18, 1, 2400, 100.00
RELIANCE, EQ, 02-Jul-2024, 3120.30, 3139.00, 3147.00, 3114.00, 3126.20, 3130.35,
3129.71, 3874623, 121264.30, 179115, 1979657, 51.09
RELIGARE, EQ, 02-Jul-2024, 255.89, 254.90, 260.98, 244.10, 245.05, 245.90, 253.47,
3696136, 9368.47, 39115, 1821322, 49.28
RELINFRA, EQ, 02-Jul-2024, 188.93, 191.07, 192.00, 187.00, 187.80, 187.55, 188.96,
2972657, 5617.15, 36454, 1629351, 54.81
REMSONSIND, EQ, 02-Jul-2024, 1017.50, 1019.95, 1043.00, 1019.95, 1041.80, 1040.30,
1028.64, 12726, 130.91, 1064, 9103, 71.53
REMUS, SM, 02-Jul-2024, 2021.05, 2074.95, 2075.00, 1936.05, 2040.00, 2033.50,
2012.83, 9000, 181.15, 77, 6000, 66.67
RENUKA, EQ, 02-Jul-2024, 49.12, 49.19, 50.58, 47.95, 49.56, 49.52, 49.31, 23452079,
11563.10, 59997, 4337543, 18.50
REPCOHOME, EQ, 02-Jul-2024, 559.05, 564.90, 564.90, 536.55, 554.00, 551.50, 548.66,
178950, 981.83, 9897, 79375, 44.36
REPL, EQ, 02-Jul-2024, 179.35, 180.30, 185.00, 178.91, 183.80, 181.60, 181.58,
14958, 27.16, 630, 8470, 56.63
REPRO, EQ, 02-Jul-2024, 619.60, 624.70, 646.00, 613.10, 635.40, 634.80, 628.84,
57281, 360.21, 6965, 22828, 39.85
RESPONIND, EQ, 02-Jul-2024, 320.85, 320.85, 326.95, 313.45, 314.80, 314.40, 320.40,
358548, 1148.81, 8099, 78550, 21.91
RETAIL, BE, 02-Jul-2024, 43.70, 44.50, 44.50, 41.51, 41.51, 41.51, 42.17, 21686,
9.14, 91, -, -
REXPIPES, SM, 02-Jul-2024, 70.50, 72.00, 72.00, 71.90, 71.90, 71.90, 71.95, 4000,
2.88, 2, 4000, 100.00
RGL, EQ, 02-Jul-2024, 103.41, 103.90, 108.00, 103.01, 106.00, 106.17, 105.95,
204510, 216.68, 3859, 113322, 55.41
RHFL, BE, 02-Jul-2024, 3.50, 3.50, 3.57, 3.50, 3.57, 3.57, 3.55, 770627, 27.34,
635, -, -
RHIM, EQ, 02-Jul-2024, 642.65, 642.65, 657.25, 634.40, 637.00, 636.70, 644.29,
134001, 863.36, 10497, 60552, 45.19
RHL, EQ, 02-Jul-2024, 194.81, 190.00, 198.24, 187.66, 192.00, 193.90, 191.80,
17389, 33.35, 1024, 6820, 39.22
RICOAUTO, EQ, 02-Jul-2024, 141.32, 142.37, 143.75, 137.05, 137.95, 137.95, 140.14,
1809958, 2536.40, 26306, 721619, 39.87
RIIL, EQ, 02-Jul-2024, 1401.10, 1407.00, 1442.00, 1362.80, 1378.50, 1377.25,
1408.78, 1044048, 14708.34, 41231, 219773, 21.05
RILINFRA, SM, 02-Jul-2024, 76.20, 80.00, 80.00, 80.00, 80.00, 80.00, 80.00, 282500,
226.00, 524, 222200, 78.65
RISHABH, EQ, 02-Jul-2024, 450.40, 454.45, 454.45, 443.00, 447.90, 447.35, 448.69,
68753, 308.49, 4907, 36636, 53.29
RITCO, EQ, 02-Jul-2024, 317.30, 319.50, 323.00, 309.25, 315.95, 313.50, 316.10,
191939, 606.73, 8389, 78221, 40.75
RITES, EQ, 02-Jul-2024, 691.75, 693.00, 711.60, 691.50, 700.00, 700.35, 702.90,
1217756, 8559.64, 34495, 353519, 29.03
RITEZONE, SM, 02-Jul-2024, 43.95, 42.35, 44.95, 42.35, 43.00, 43.00, 43.26, 8000,
3.46, 5, 4800, 60.00
RKDL, BE, 02-Jul-2024, 30.53, 30.53, 31.70, 30.06, 31.25, 31.19, 30.98, 32386,
10.03, 253, -, -
RKEC, EQ, 02-Jul-2024, 124.79, 125.45, 125.55, 118.25, 119.10, 119.50, 120.86,
379684, 458.89, 3985, 189546, 49.92
RKFORGE, EQ, 02-Jul-2024, 912.10, 916.00, 927.70, 906.70, 912.95, 915.75, 915.94,
1374776, 12592.15, 29557, 777417, 56.55
RKSWAMY, EQ, 02-Jul-2024, 269.85, 269.90, 270.45, 265.10, 267.35, 267.75, 267.92,
63547, 170.25, 4474, 39063, 61.47
RMDRIP, SM, 02-Jul-2024, 147.15, 137.00, 153.25, 137.00, 150.00, 150.00, 148.32,
10000, 14.83, 10, 9000, 90.00
RML, EQ, 02-Jul-2024, 905.25, 907.70, 924.80, 881.10, 881.10, 899.70, 907.27,
62670, 568.59, 6501, 22119, 35.29
ROCKINGDCE, SM, 02-Jul-2024, 647.45, 674.90, 674.90, 606.40, 629.90, 629.50,
639.49, 43750, 279.78, 108, 18000, 41.14
ROHLTD, EQ, 02-Jul-2024, 374.75, 376.40, 376.40, 366.00, 369.20, 368.20, 370.65,
69701, 258.35, 4440, 37149, 53.30
ROLEXRINGS, EQ, 02-Jul-2024, 2552.15, 2540.00, 2588.50, 2490.15, 2514.00, 2515.60,
2529.84, 8287, 209.65, 2585, 4180, 50.44
ROLLT, BE, 02-Jul-2024, 4.47, 4.55, 4.55, 4.55, 4.55, 4.55, 4.55, 70313, 3.20, 60,
-, -
ROML, BE, 02-Jul-2024, 52.30, 52.98, 52.98, 51.56, 51.56, 51.62, 51.94, 3134, 1.63,
70, -, -
ROSSARI, EQ, 02-Jul-2024, 845.65, 846.00, 852.00, 823.55, 836.00, 839.10, 836.11,
144527, 1208.40, 11061, 62729, 43.40
ROSSELLIND, EQ, 02-Jul-2024, 570.95, 573.95, 578.50, 561.65, 567.00, 566.80,
569.09, 130705, 743.83, 8368, 52905, 40.48
ROTO, EQ, 02-Jul-2024, 632.45, 650.15, 673.95, 631.55, 644.35, 647.85, 653.22,
2368139, 15469.24, 59937, 519674, 21.94
ROUTE, EQ, 02-Jul-2024, 1835.95, 1835.95, 1869.30, 1809.00, 1819.00, 1816.70,
1831.20, 283852, 5197.91, 21084, 67916, 23.93
ROXHITECH, SM, 02-Jul-2024, 130.30, 131.95, 131.95, 124.25, 125.95, 125.15, 127.37,
86400, 110.05, 53, 62400, 72.22
RPGLIFE, EQ, 02-Jul-2024, 1610.40, 1615.00, 1632.70, 1592.95, 1617.00, 1621.20,
1614.15, 7587, 122.47, 1693, 4270, 56.28
RPOWER, EQ, 02-Jul-2024, 28.99, 29.10, 29.25, 28.55, 28.68, 28.71, 28.90, 13024490,
3764.52, 37682, 8106672, 62.24
RPPINFRA, EQ, 02-Jul-2024, 140.34, 141.75, 146.75, 140.50, 142.99, 142.09, 143.30,
218184, 312.66, 5479, 111485, 51.10
RPPL, EQ, 02-Jul-2024, 73.47, 74.00, 75.00, 73.09, 73.50, 73.49, 73.59, 55968,
41.19, 479, 42522, 75.98
RPSGVENT, EQ, 02-Jul-2024, 718.75, 727.80, 739.80, 720.30, 732.60, 729.25, 729.34,
68423, 499.03, 5102, 37477, 54.77
RPTECH, EQ, 02-Jul-2024, 335.35, 339.65, 340.00, 322.20, 326.00, 325.10, 330.81,
246233, 814.57, 9236, 149115, 60.56
RRKABEL, EQ, 02-Jul-2024, 1760.55, 1765.00, 1765.80, 1739.10, 1756.70, 1754.85,
1751.63, 100785, 1765.38, 12538, 60263, 59.79
RSSOFTWARE, BE, 02-Jul-2024, 242.90, 255.04, 255.04, 250.00, 255.04, 255.04,
254.96, 181852, 463.65, 479, -, -
RSWM, EQ, 02-Jul-2024, 220.68, 222.01, 224.00, 216.05, 221.80, 218.62, 220.29,
255273, 562.35, 8595, 136473, 53.46
RSYSTEMS, EQ, 02-Jul-2024, 531.95, 534.75, 544.90, 512.00, 519.95, 515.60, 528.87,
267764, 1416.14, 11849, 123489, 46.12
RTNINDIA, EQ, 02-Jul-2024, 82.53, 82.70, 83.39, 80.60, 81.75, 81.98, 82.01,
3290330, 2698.56, 20277, 1567665, 47.64
RTNPOWER, EQ, 02-Jul-2024, 17.55, 17.68, 17.70, 17.25, 17.35, 17.29, 17.40,
23888380, 4155.57, 72230, 17164546, 71.85
RUBYMILLS, EQ, 02-Jul-2024, 225.96, 227.10, 234.00, 222.44, 227.50, 228.66, 229.32,
37897, 86.91, 2197, 22985, 60.65
RUCHINFRA, EQ, 02-Jul-2024, 12.44, 12.54, 12.90, 12.32, 12.68, 12.60, 12.71,
269803, 34.28, 807, 217346, 80.56
RUCHIRA, EQ, 02-Jul-2024, 137.67, 138.00, 147.99, 137.71, 143.40, 143.48, 144.81,
1709110, 2474.95, 20587, 356534, 20.86
RULKA, SM, 02-Jul-2024, 541.95, 559.95, 596.80, 540.00, 580.05, 585.20, 572.00,
151800, 868.29, 237, 59400, 39.13
RUPA, EQ, 02-Jul-2024, 284.15, 285.50, 286.90, 279.90, 283.15, 282.50, 282.82,
130551, 369.22, 5577, 76015, 58.23
RUSHIL, EQ, 02-Jul-2024, 346.40, 348.10, 350.00, 338.20, 348.15, 345.65, 345.42,
96290, 332.61, 7045, 47439, 49.27
RUSTOMJEE, EQ, 02-Jul-2024, 673.55, 678.00, 686.35, 660.20, 668.00, 663.05, 668.23,
33000, 220.52, 1936, 21399, 64.85
RVHL, EQ, 02-Jul-2024, 48.13, 49.78, 49.80, 46.04, 46.50, 46.45, 47.43, 93083,
44.15, 1269, 58717, 63.08
RVNL, EQ, 02-Jul-2024, 415.00, 415.85, 417.05, 404.30, 411.65, 411.00, 411.71,
11365895, 46794.77, 127651, 3887831, 34.21
S&SPOWER, BE, 02-Jul-2024, 255.00, 260.10, 260.10, 260.10, 260.10, 260.10, 260.10,
1156, 3.01, 12, -, -
SAAKSHI, SM, 02-Jul-2024, 301.35, 314.00, 320.00, 298.80, 320.00, 313.95, 309.86,
51000, 158.03, 83, 37800, 74.12
SABAR, SM, 02-Jul-2024, 20.90, 20.20, 20.20, 19.85, 19.85, 19.90, 20.04, 65000,
13.03, 13, 50000, 76.92
SABEVENTS, BE, 02-Jul-2024, 9.74, 9.35, 9.88, 9.35, 9.68, 9.68, 9.52, 14415, 1.37,
91, -, -
SABTNL, BE, 02-Jul-2024, 247.27, 252.21, 252.21, 252.21, 252.21, 252.21, 252.21, 1,
0.00, 1, -, -
SADBHAV, BE, 02-Jul-2024, 29.27, 27.80, 27.80, 27.80, 27.80, 27.80, 27.80, 816332,
226.94, 635, -, -
SADBHIN, EQ, 02-Jul-2024, 5.71, 5.61, 5.69, 5.50, 5.59, 5.58, 5.58, 299721, 16.73,
3224, 231713, 77.31
SADHAV, SM, 02-Jul-2024, 236.45, 239.00, 250.00, 234.00, 237.60, 238.30, 243.35,
174000, 423.42, 137, 81600, 46.90
SADHNANIQ, EQ, 02-Jul-2024, 67.44, 67.70, 68.64, 66.77, 67.90, 67.56, 67.63,
149389, 101.04, 5007, 72974, 48.85
SAFARI, EQ, 02-Jul-2024, 2100.05, 2100.05, 2200.00, 2082.05, 2168.00, 2167.35,
2158.46, 190992, 4122.50, 15332, 110677, 57.95
SAGARDEEP, EQ, 02-Jul-2024, 27.57, 28.40, 28.40, 27.10, 27.36, 27.48, 27.62, 25669,
7.09, 694, 9646, 37.58
SAGCEM, EQ, 02-Jul-2024, 252.00, 252.95, 263.00, 252.00, 256.25, 257.75, 257.12,
386478, 993.72, 13493, 180641, 46.74
SAH, EQ, 02-Jul-2024, 91.75, 91.78, 94.70, 91.78, 93.01, 93.49, 93.57, 38162,
35.71, 542, 14895, 39.03
SAHANA, SM, 02-Jul-2024, 1608.00, 1669.00, 1688.40, 1530.30, 1688.40, 1688.40,
1624.72, 30500, 495.54, 105, 21250, 69.67
SAHYADRI, EQ, 02-Jul-2024, 430.10, 432.35, 437.25, 423.10, 424.10, 426.00, 429.19,
5473, 23.49, 524, 3212, 58.69
SAIFL, SM, 02-Jul-2024, 83.55, 82.85, 83.00, 81.00, 82.00, 81.85, 82.15, 41600,
34.18, 45, 37600, 90.38
SAIL, EQ, 02-Jul-2024, 149.06, 149.60, 149.88, 145.40, 146.98, 146.68, 147.76,
24720763, 36527.89, 108276, 8455424, 34.20
SAKAR, EQ, 02-Jul-2024, 317.35, 317.35, 320.80, 311.40, 317.55, 317.15, 316.99,
7506, 23.79, 518, 4183, 55.73
SAKHTISUG, EQ, 02-Jul-2024, 39.46, 39.69, 40.27, 38.40, 39.58, 39.24, 39.46,
899184, 354.82, 4641, 260788, 29.00
SAKSOFT, EQ, 02-Jul-2024, 289.05, 293.40, 294.00, 285.15, 286.00, 286.40, 289.97,
180481, 523.34, 9300, 87160, 48.29
SAKUMA, EQ, 02-Jul-2024, 35.38, 37.00, 38.15, 35.06, 35.06, 35.09, 35.71, 49181771,
17561.75, 84834, 13298714, 27.04
SALASAR, EQ, 02-Jul-2024, 18.43, 18.52, 19.35, 18.43, 19.35, 19.34, 19.23,
13381790, 2573.71, 14725, 8129993, 60.75
SALONA, EQ, 02-Jul-2024, 305.30, 302.75, 306.70, 298.10, 304.00, 302.70, 302.53,
2442, 7.39, 258, 968, 39.64
SALSTEEL, BE, 02-Jul-2024, 21.11, 22.16, 22.16, 21.55, 22.16, 22.16, 22.15, 220131,
48.76, 770, -, -
SALZERELEC, EQ, 02-Jul-2024, 891.45, 893.00, 962.05, 893.00, 913.90, 912.95,
931.51, 454598, 4234.62, 27325, 104502, 22.99
SAMBHAAV, EQ, 02-Jul-2024, 4.62, 4.71, 4.71, 4.59, 4.61, 4.65, 4.65, 46919, 2.18,
288, 25590, 54.54
SAMHI, EQ, 02-Jul-2024, 189.58, 190.00, 192.37, 186.50, 189.93, 190.27, 190.10,
1319105, 2507.64, 34617, 671571, 50.91
SAMPANN, BE, 02-Jul-2024, 33.72, 34.99, 35.40, 32.55, 35.40, 35.39, 34.67, 159778,
55.40, 549, -, -
SANDESH, EQ, 02-Jul-2024, 1589.00, 1602.00, 1613.65, 1560.00, 1575.00, 1574.95,
1583.85, 6980, 110.55, 1862, 3522, 50.46
SANDHAR, EQ, 02-Jul-2024, 572.15, 577.85, 628.90, 571.40, 612.00, 607.90, 602.81,
1407437, 8484.15, 59136, 329691, 23.42
SANDUMA, EQ, 02-Jul-2024, 555.05, 557.75, 557.75, 545.00, 546.80, 546.90, 549.87,
93180, 512.37, 3610, 54935, 58.96
SANGAMIND, EQ, 02-Jul-2024, 415.75, 417.90, 425.80, 410.80, 411.95, 413.05, 416.24,
16778, 69.84, 2109, 9625, 57.37
SANGANI, SM, 02-Jul-2024, 46.80, 45.00, 46.40, 45.00, 46.35, 45.90, 45.61, 18000,
8.21, 6, 12000, 66.67
SANGHIIND, EQ, 02-Jul-2024, 100.08, 100.00, 102.35, 99.35, 102.09, 101.93, 101.26,
2598233, 2631.00, 8896, 1318684, 50.75
SANGHVIMOV, EQ, 02-Jul-2024, 1081.85, 1080.10, 1099.00, 1078.65, 1090.00, 1090.20,
1089.75, 153794, 1675.97, 11410, 74434, 48.40
SANGINITA, EQ, 02-Jul-2024, 18.32, 18.41, 18.95, 18.00, 18.38, 18.23, 18.49,
283400, 52.41, 826, 195174, 68.87
SANOFI, EQ, 02-Jul-2024, 6551.85, 6599.95, 6629.00, 6524.05, 6591.00, 6591.85,
6585.96, 19467, 1282.09, 3978, 15177, 77.96
SANSERA, EQ, 02-Jul-2024, 1309.05, 1318.85, 1330.15, 1310.00, 1320.00, 1319.70,
1317.58, 195656, 2577.92, 18998, 112324, 57.41
SAPPHIRE, EQ, 02-Jul-2024, 1571.10, 1571.10, 1581.90, 1554.25, 1555.00, 1561.15,
1565.28, 55951, 875.79, 6012, 40268, 71.97
SARDAEN, EQ, 02-Jul-2024, 231.83, 233.19, 241.09, 231.22, 231.75, 232.24, 234.53,
387838, 909.58, 11427, 218394, 56.31
SAREGAMA, EQ, 02-Jul-2024, 554.00, 554.70, 555.75, 543.05, 543.05, 545.50, 548.66,
138124, 757.84, 7273, 78910, 57.13
SARLAPOLY, EQ, 02-Jul-2024, 110.32, 111.85, 113.00, 105.30, 107.70, 107.31, 108.75,
1875801, 2039.84, 23220, 658956, 35.13
SAROJA, SM, 02-Jul-2024, 42.50, 43.00, 43.00, 43.00, 43.00, 43.00, 43.00, 3200,
1.38, 2, 3200, 100.00
SARTELE, SM, 02-Jul-2024, 241.00, 253.00, 253.05, 247.00, 253.05, 253.05, 252.36,
141500, 357.09, 183, 92500, 65.37
SARVESHWAR, EQ, 02-Jul-2024, 8.97, 9.05, 9.40, 9.02, 9.39, 9.37, 9.30, 5866034,
545.78, 9020, 4366927, 74.44
SASKEN, EQ, 02-Jul-2024, 1850.05, 1865.45, 1880.25, 1813.45, 1815.00, 1822.75,
1848.73, 27642, 511.03, 5094, 11198, 40.51
SASTASUNDR, EQ, 02-Jul-2024, 334.30, 334.90, 343.00, 333.60, 335.50, 335.55,
338.90, 32405, 109.82, 4522, 16240, 50.12
SATIA, EQ, 02-Jul-2024, 127.74, 128.00, 138.20, 127.61, 134.80, 134.81, 135.32,
3374485, 4566.50, 27536, 1257376, 37.26
SATIN, EQ, 02-Jul-2024, 223.85, 227.20, 227.30, 222.70, 224.44, 224.93, 224.47,
267119, 599.59, 5135, 195478, 73.18
SATINDLTD, EQ, 02-Jul-2024, 89.63, 90.27, 91.35, 88.95, 90.00, 89.94, 90.34,
259378, 234.31, 3482, 114978, 44.33
SAURASHCEM, EQ, 02-Jul-2024, 137.81, 140.60, 144.80, 135.02, 137.50, 136.91,
140.63, 691230, 972.09, 10499, 339621, 49.13
SBC, EQ, 02-Jul-2024, 28.14, 28.28, 28.92, 27.76, 28.20, 28.16, 28.13, 2949857,
829.89, 8245, 1306559, 44.29
SBCL, EQ, 02-Jul-2024, 593.65, 598.70, 612.00, 595.55, 605.10, 606.05, 604.67,
257241, 1555.46, 15623, 132862, 51.65
SBFC, EQ, 02-Jul-2024, 83.89, 84.30, 84.35, 82.40, 82.90, 82.72, 82.97, 1115804,
925.78, 19202, 586879, 52.60
SBGLP, EQ, 02-Jul-2024, 123.99, 124.86, 124.86, 121.60, 122.50, 122.17, 123.71,
334386, 413.66, 3980, 237175, 70.93
SBICARD, EQ, 02-Jul-2024, 723.00, 725.00, 727.85, 708.75, 709.95, 711.15, 714.17,
2596663, 18544.57, 99343, 1595182, 61.43
SBIETFCON, EQ, 02-Jul-2024, 113.82, 113.82, 114.96, 112.68, 113.00, 113.37, 113.63,
3600, 4.09, 201, 2701, 75.03
SBIETFIT, EQ, 02-Jul-2024, 392.74, 390.01, 399.40, 390.01, 397.38, 396.10, 396.40,
40650, 161.14, 947, 31020, 76.31
SBIETFPB, EQ, 02-Jul-2024, 265.45, 265.45, 265.45, 260.95, 264.00, 263.51, 262.61,
26702, 70.12, 373, 15279, 57.22
SBIETFQLTY, EQ, 02-Jul-2024, 222.50, 225.46, 225.46, 220.16, 222.92, 222.39,
223.24, 2543, 5.68, 139, 2243, 88.20
SBILIFE, EQ, 02-Jul-2024, 1501.85, 1507.00, 1510.35, 1468.10, 1492.00, 1494.90,
1488.43, 1462260, 21764.68, 108672, 600068, 41.04
SBIN, EQ, 02-Jul-2024, 841.95, 844.00, 846.30, 823.15, 827.60, 826.15, 832.38,
21142840, 175989.00, 406548, 9402717, 44.47
SCHAEFFLER, EQ, 02-Jul-2024, 4610.25, 4655.25, 4695.00, 4617.50, 4660.00, 4686.25,
4662.00, 95801, 4466.25, 20480, 52184, 54.47
SCHAND, EQ, 02-Jul-2024, 231.80, 233.70, 233.70, 229.29, 231.10, 230.74, 230.88,
63770, 147.23, 3888, 28020, 43.94
SCHNEIDER, EQ, 02-Jul-2024, 904.65, 927.00, 930.00, 900.05, 905.00, 907.95, 914.70,
283142, 2589.89, 14862, 171732, 60.65
SCI, EQ, 02-Jul-2024, 257.05, 258.15, 258.90, 251.50, 254.20, 253.65, 255.15,
1949101, 4973.08, 28668, 756424, 38.81
SCILAL, EQ, 02-Jul-2024, 82.67, 83.22, 85.25, 82.55, 83.25, 83.07, 83.83, 7450620,
6245.55, 39712, 2496131, 33.50
SCML, SM, 02-Jul-2024, 119.00, 121.60, 121.60, 116.25, 117.00, 117.00, 118.87,
14000, 16.64, 6, 14000, 100.00
SCPL, EQ, 02-Jul-2024, 553.15, 555.00, 557.90, 541.95, 542.10, 543.25, 547.40,
13418, 73.45, 2444, 6935, 51.68
SDBL, EQ, 02-Jul-2024, 114.50, 115.45, 119.25, 113.55, 118.40, 117.69, 116.56,
3301117, 3847.83, 20243, 1384255, 41.93
SDL24BEES, EQ, 02-Jul-2024, 122.32, 121.91, 122.79, 121.90, 121.90, 121.94, 121.97,
3877, 4.73, 29, 3818, 98.48
SDL26BEES, EQ, 02-Jul-2024, 122.48, 123.97, 123.97, 121.00, 123.49, 121.96, 122.39,
3747, 4.59, 66, 3546, 94.64
SEAMECLTD, EQ, 02-Jul-2024, 1294.95, 1295.75, 1316.00, 1281.30, 1302.00, 1295.15,
1302.61, 78269, 1019.54, 8900, 41352, 52.83
SECL, SM, 02-Jul-2024, 16.90, 16.25, 16.25, 16.05, 16.05, 16.05, 16.14, 25000,
4.03, 4, 18750, 75.00
SECMARK, BE, 02-Jul-2024, 100.00, 98.00, 103.99, 98.00, 102.50, 102.50, 100.60,
896, 0.90, 10, -, -
SECURCRED, BE, 02-Jul-2024, 11.73, 12.19, 12.28, 11.45, 11.90, 11.97, 12.13,
213273, 25.86, 510, -, -
SECURKLOUD, BE, 02-Jul-2024, 37.56, 37.50, 39.43, 37.11, 39.43, 39.43, 39.34,
28996, 11.41, 119, -, -
SEJALLTD, BE, 02-Jul-2024, 353.70, 355.00, 359.50, 342.00, 359.50, 359.50, 351.78,
1527, 5.37, 17, -, -
SEL, SM, 02-Jul-2024, 389.50, 380.05, 398.35, 380.05, 390.05, 391.90, 389.29, 5600,
21.80, 14, 4400, 78.57
SELAN, EQ, 02-Jul-2024, 727.05, 730.90, 742.85, 702.20, 713.00, 712.35, 721.98,
80012, 577.67, 6271, 31528, 39.40
SELMC, EQ, 02-Jul-2024, 60.62, 60.65, 63.37, 59.50, 59.57, 60.07, 61.21, 33088,
20.25, 970, 15734, 47.55
SEMAC, BE, 02-Jul-2024, 614.10, 610.00, 630.00, 605.15, 622.00, 619.25, 617.25,
2102, 12.97, 99, -, -
SENCO, EQ, 02-Jul-2024, 1126.70, 1132.00, 1135.95, 1105.30, 1108.35, 1109.95,
1115.83, 112955, 1260.38, 12216, 61644, 54.57
SENSEXADD, EQ, 02-Jul-2024, 80.07, 80.06, 80.40, 79.10, 79.27, 79.74, 80.02, 770,
0.62, 43, 467, 60.65
SENSEXETF, EQ, 02-Jul-2024, 80.28, 80.28, 80.39, 80.00, 80.20, 80.20, 80.24, 8884,
7.13, 132, 8023, 90.31
SENSEXIETF, EQ, 02-Jul-2024, 892.87, 897.98, 898.00, 887.15, 894.63, 893.92,
893.28, 1878, 16.78, 239, 1242, 66.13
SEPC, EQ, 02-Jul-2024, 18.79, 19.00, 20.05, 18.90, 19.16, 19.17, 19.53, 14859570,
2902.54, 18644, 6108454, 41.11
SEQUENT, EQ, 02-Jul-2024, 122.39, 123.00, 127.39, 121.46, 124.96, 125.20, 125.42,
2208556, 2770.00, 31202, 1065182, 48.23
SERVICE, SM, 02-Jul-2024, 55.00, 56.65, 56.65, 56.65, 56.65, 56.65, 56.65, 4000,
2.27, 2, 4000, 100.00
SERVOTECH, EQ, 02-Jul-2024, 88.71, 89.45, 89.80, 86.59, 87.79, 87.73, 88.36,
511457, 451.91, 4803, 288257, 56.36
SESHAPAPER, EQ, 02-Jul-2024, 335.40, 337.25, 366.95, 337.25, 362.00, 360.95,
358.21, 792423, 2838.56, 40396, 229769, 29.00
SETCO, BE, 02-Jul-2024, 13.02, 13.67, 13.67, 13.67, 13.67, 13.67, 13.67, 206009,
28.16, 183, -, -
SETF10GILT, EQ, 02-Jul-2024, 232.18, 233.89, 233.89, 232.00, 232.33, 232.43,
232.22, 14863, 34.51, 84, 14496, 97.53
SETFGOLD, EQ, 02-Jul-2024, 62.54, 62.99, 62.99, 62.43, 62.66, 62.68, 62.65, 739218,
463.10, 2540, 636026, 86.04
SETFNIF50, EQ, 02-Jul-2024, 254.17, 254.17, 255.40, 253.20, 254.20, 254.08, 254.12,
312479, 794.06, 4042, 249315, 79.79
SETFNIFBK, EQ, 02-Jul-2024, 533.54, 535.89, 535.90, 528.29, 530.76, 530.43, 530.37,
92380, 489.95, 817, 58250, 63.05
SETFNN50, EQ, 02-Jul-2024, 758.39, 759.99, 763.43, 751.00, 761.69, 758.01, 759.87,
31672, 240.67, 1492, 22155, 69.95
SEYAIND, BE, 02-Jul-2024, 25.15, 24.10, 26.40, 24.10, 24.85, 24.85, 24.91, 4054,
1.01, 47, -, -
SFL, EQ, 02-Jul-2024, 936.25, 951.95, 958.00, 940.00, 942.50, 943.65, 946.43,
116632, 1103.84, 10779, 61058, 52.35
SGBAPR28I, GB, 02-Jul-2024, 7509.00, 7509.50, 7540.00, 7500.00, 7505.00, 7520.00,
7523.11, 58, 4.36, 23, 55, 94.83
SGBAUG24, GB, 02-Jul-2024, 7355.00, 7355.00, 7410.00, 7325.05, 7380.00, 7379.67,
7381.28, 335, 24.73, 61, 256, 76.42
SGBAUG27, GB, 02-Jul-2024, 7699.00, 7699.00, 7799.00, 7672.00, 7740.00, 7740.00,
7715.39, 23, 1.77, 10, 21, 91.30
SGBAUG28V, GB, 02-Jul-2024, 7502.38, 7509.00, 7625.00, 7502.40, 7530.00, 7547.71,
7542.15, 947, 71.42, 162, 707, 74.66
SGBAUG29V, GB, 02-Jul-2024, 7433.75, 7450.00, 7588.00, 7401.00, 7501.00, 7501.00,
7495.51, 164, 12.29, 49, 139, 84.76
SGBAUG30, GB, 02-Jul-2024, 7526.65, 7540.00, 7630.00, 7540.00, 7540.00, 7544.69,
7554.17, 154, 11.63, 49, 126, 81.82
SGBD29VIII, GB, 02-Jul-2024, 7460.00, 7460.00, 7588.00, 7460.00, 7560.00, 7559.66,
7516.98, 53, 3.98, 17, 44, 83.02
SGBDC27VII, GB, 02-Jul-2024, 7398.30, 7405.00, 7480.00, 7405.00, 7475.00, 7475.00,
7469.00, 45, 3.36, 10, 43, 95.56
SGBDE30III, GB, 02-Jul-2024, 7507.65, 7508.00, 7528.00, 7475.00, 7519.99, 7508.35,
7505.58, 317, 23.79, 98, 256, 80.76
SGBDE31III, GB, 02-Jul-2024, 7543.77, 7470.00, 7598.95, 7470.00, 7590.03, 7591.95,
7586.33, 2497, 189.43, 395, 1852, 74.17
SGBDEC25, GB, 02-Jul-2024, 7290.00, 7290.00, 7290.00, 7290.00, 7290.00, 7290.00,
7290.00, 10, 0.73, 1, 10, 100.00
SGBDEC2512, GB, 02-Jul-2024, 7443.00, 7327.00, 7327.00, 7327.00, 7327.00, 7327.00,
7327.00, 2, 0.15, 1, 2, 100.00
SGBDEC2513, GB, 02-Jul-2024, 7400.00, 7400.00, 7400.00, 7400.00, 7400.00, 7400.00,
7400.00, 3, 0.22, 2, 3, 100.00
SGBDEC25XI, GB, 02-Jul-2024, 7485.90, 7475.00, 7533.00, 7474.00, 7533.00, 7531.99,
7513.04, 24, 1.80, 16, 22, 91.67
SGBFEB28IX, GB, 02-Jul-2024, 7489.99, 7490.00, 7490.00, 7489.99, 7489.99, 7489.99,
7490.00, 11, 0.82, 4, 11, 100.00
SGBFEB29XI, GB, 02-Jul-2024, 7474.00, 7500.00, 7509.00, 7441.00, 7485.00, 7453.00,
7480.09, 10, 0.75, 8, 7, 70.00
SGBFEB32IV, GB, 02-Jul-2024, 7782.91, 7782.91, 7849.98, 7711.00, 7790.00, 7802.14,
7796.76, 1977, 154.14, 371, 1433, 72.48
SGBJ28VIII, GB, 02-Jul-2024, 7431.01, 7410.00, 7465.00, 7410.00, 7464.00, 7464.00,
7452.23, 115, 8.57, 13, 110, 95.65
SGBJAN26, GB, 02-Jul-2024, 7350.00, 7475.00, 7475.00, 7475.00, 7475.00, 7475.00,
7475.00, 6, 0.45, 5, 6, 100.00
SGBJAN29IX, GB, 02-Jul-2024, 7488.03, 7509.00, 7549.99, 7478.50, 7545.00, 7542.16,
7523.26, 589, 44.31, 62, 373, 63.33
SGBJAN29X, GB, 02-Jul-2024, 7459.06, 7499.00, 7499.00, 7450.00, 7492.00, 7491.36,
7470.18, 151, 11.28, 31, 109, 72.19
SGBJAN30IX, GB, 02-Jul-2024, 7505.00, 7510.00, 7529.00, 7470.00, 7529.00, 7529.00,
7491.36, 114, 8.54, 33, 103, 90.35
SGBJU29III, GB, 02-Jul-2024, 7563.28, 7487.00, 7670.00, 7487.00, 7670.00, 7670.00,
7491.33, 43, 3.22, 12, 42, 97.67
SGBJUL25, GB, 02-Jul-2024, 7390.00, 7350.00, 7380.00, 7300.00, 7350.10, 7348.43,
7312.89, 236, 17.26, 29, 212, 89.83
SGBJUL27, GB, 02-Jul-2024, 7398.30, 7398.00, 7398.00, 7365.01, 7368.00, 7385.60,
7383.43, 56, 4.13, 16, 44, 78.57
SGBJUL28IV, GB, 02-Jul-2024, 7470.07, 7499.94, 7500.00, 7452.20, 7500.00, 7499.12,
7492.13, 211, 15.81, 32, 211, 100.00
SGBJUL29IV, GB, 02-Jul-2024, 7455.18, 7460.00, 7519.98, 7460.00, 7476.00, 7480.71,
7487.29, 97, 7.26, 18, 81, 83.51
SGBJUN27, GB, 02-Jul-2024, 7450.00, 7302.01, 7450.00, 7302.01, 7450.00, 7415.00,
7354.66, 26, 1.91, 6, 17, 65.38
SGBJUN28, GB, 02-Jul-2024, 7426.70, 7427.00, 7427.00, 7362.00, 7410.00, 7404.66,
7400.82, 651, 48.18, 61, 484, 74.35
SGBJUN29II, GB, 02-Jul-2024, 7403.97, 7400.00, 7465.00, 7400.00, 7450.00, 7452.77,
7438.62, 103, 7.66, 29, 72, 69.90
SGBJUN30, GB, 02-Jul-2024, 7632.66, 7632.66, 7632.66, 7460.00, 7600.00, 7600.00,
7605.49, 107, 8.14, 23, 86, 80.37
SGBJUN31I, GB, 02-Jul-2024, 7542.84, 7542.84, 7669.69, 7505.00, 7669.69, 7603.12,
7586.76, 1138, 86.34, 159, 980, 86.12
SGBMAR25, GB, 02-Jul-2024, 7331.42, 7325.00, 7431.90, 7325.00, 7425.90, 7425.90,
7400.95, 87, 6.44, 29, 81, 93.10
SGBMAR28X, GB, 02-Jul-2024, 7350.25, 7355.00, 7475.00, 7355.00, 7400.00, 7400.00,
7429.01, 627, 46.58, 35, 581, 92.66
SGBMAR30X, GB, 02-Jul-2024, 7486.50, 7486.50, 7589.00, 7486.50, 7550.00, 7550.00,
7505.81, 29, 2.18, 13, 28, 96.55
SGBMAR31IV, GB, 02-Jul-2024, 7508.00, 7508.00, 7600.00, 7470.00, 7600.00, 7582.00,
7561.64, 89, 6.73, 35, 81, 91.01
SGBMAY25, GB, 02-Jul-2024, 7350.00, 7350.00, 7400.00, 7325.00, 7400.00, 7400.00,
7393.14, 29, 2.14, 8, 26, 89.66
SGBMAY26, GB, 02-Jul-2024, 7414.94, 7464.99, 7465.00, 7464.99, 7465.00, 7465.00,
7465.00, 10, 0.75, 2, 10, 100.00
SGBMAY28, GB, 02-Jul-2024, 7418.18, 7496.99, 7535.00, 7425.00, 7474.00, 7481.20,
7465.22, 222, 16.57, 36, 201, 90.54
SGBMAY29I, GB, 02-Jul-2024, 7394.67, 7410.00, 7431.00, 7400.00, 7430.00, 7429.05,
7419.54, 464, 34.43, 83, 407, 87.72
SGBMR29XII, GB, 02-Jul-2024, 7445.00, 7445.00, 7480.00, 7410.00, 7470.00, 7466.25,
7453.66, 164, 12.22, 31, 107, 65.24
SGBN28VIII, GB, 02-Jul-2024, 7461.50, 7500.00, 7535.00, 7370.00, 7520.00, 7520.90,
7484.21, 111, 8.31, 35, 68, 61.26
SGBNOV24, GB, 02-Jul-2024, 7327.81, 7358.00, 7389.00, 7330.04, 7351.00, 7358.99,
7366.71, 311, 22.91, 52, 187, 60.13
SGBNOV258, GB, 02-Jul-2024, 7399.00, 7399.00, 7400.00, 7399.00, 7400.00, 7400.00,
7399.17, 6, 0.44, 5, 6, 100.00
SGBNOV26, GB, 02-Jul-2024, 7399.00, 7301.00, 7400.00, 7301.00, 7400.00, 7400.00,
7375.20, 24, 1.77, 8, 18, 75.00
SGBNV29VII, GB, 02-Jul-2024, 7466.00, 7466.00, 7550.00, 7431.00, 7500.00, 7500.00,
7505.00, 81, 6.08, 17, 67, 82.72
SGBOC28VII, GB, 02-Jul-2024, 7410.00, 7410.00, 7450.00, 7301.00, 7410.00, 7399.21,
7387.38, 513, 37.90, 80, 298, 58.09
SGBOCT25, GB, 02-Jul-2024, 7332.16, 7400.00, 7400.00, 7400.00, 7400.00, 7400.00,
7400.00, 8, 0.59, 2, 8, 100.00
SGBOCT25V, GB, 02-Jul-2024, 7340.00, 7340.00, 7400.00, 7340.00, 7400.00, 7400.00,
7358.06, 17, 1.25, 4, 17, 100.00
SGBOCT26, GB, 02-Jul-2024, 7379.90, 7379.90, 7379.90, 7379.90, 7379.90, 7379.90,
7379.90, 2, 0.15, 1, 2, 100.00
SGBOCT27VI, GB, 02-Jul-2024, 7413.90, 7400.50, 7400.50, 7375.00, 7375.00, 7375.00,
7395.40, 5, 0.37, 5, 5, 100.00
SGBSEP24, GB, 02-Jul-2024, 7388.90, 7388.90, 7388.90, 7307.51, 7385.95, 7385.95,
7368.62, 39, 2.87, 11, 37, 94.87
SGBSEP27, GB, 02-Jul-2024, 7399.00, 7411.00, 7411.00, 7321.00, 7410.00, 7406.00,
7370.19, 43, 3.17, 16, 40, 93.02
SGBSEP28VI, GB, 02-Jul-2024, 7450.08, 7451.00, 7530.00, 7402.00, 7519.00, 7519.26,
7485.53, 502, 37.58, 66, 415, 82.67
SGBSEP29VI, GB, 02-Jul-2024, 7422.50, 7423.00, 7599.00, 7423.00, 7450.00, 7466.03,
7497.55, 118, 8.85, 30, 78, 66.10
SGBSEP31II, GB, 02-Jul-2024, 7679.18, 7679.22, 7739.90, 7511.10, 7645.00, 7642.10,
7624.46, 1283, 97.82, 254, 615, 47.93
SGIL, EQ, 02-Jul-2024, 352.40, 358.85, 374.00, 348.00, 366.00, 365.80, 363.47,
50814, 184.69, 3911, 28986, 57.04
SGL, EQ, 02-Jul-2024, 17.95, 18.44, 18.44, 17.22, 17.29, 17.36, 17.78, 58883,
10.47, 288, 42650, 72.43
SHAH, EQ, 02-Jul-2024, 3.97, 4.00, 4.01, 3.72, 3.95, 3.94, 3.95, 769465, 30.37,
1476, 485871, 63.14
SHAHALLOYS, EQ, 02-Jul-2024, 61.87, 63.03, 63.54, 61.20, 63.00, 62.93, 62.44,
18533, 11.57, 755, 8348, 45.04
SHAILY, EQ, 02-Jul-2024, 836.70, 845.95, 907.95, 844.30, 892.00, 895.40, 882.45,
228724, 2018.37, 17484, 134619, 58.86
SHAKTIPUMP, BE, 02-Jul-2024, 3847.90, 3895.00, 4040.25, 3849.00, 4040.25, 4040.25,
3978.50, 169853, 6757.60, 8169, -, -
SHALBY, EQ, 02-Jul-2024, 272.40, 274.30, 281.95, 269.40, 272.00, 271.45, 274.49,
178762, 490.69, 8370, 87015, 48.68
SHALPAINTS, EQ, 02-Jul-2024, 139.67, 141.00, 142.38, 137.00, 137.80, 137.95,
138.90, 180192, 250.29, 2145, 109252, 60.63
SHANKARA, EQ, 02-Jul-2024, 690.00, 690.00, 707.85, 690.00, 699.00, 698.30, 699.66,
85031, 594.93, 6695, 45695, 53.74
SHANTHALA, SM, 02-Jul-2024, 74.95, 71.10, 73.00, 71.10, 73.00, 73.00, 72.05, 2400,
1.73, 2, 1200, 50.00
SHANTI, BE, 02-Jul-2024, 15.96, 15.96, 16.00, 15.50, 15.57, 15.61, 15.91, 10551,
1.68, 53, -, -
SHANTIGEAR, EQ, 02-Jul-2024, 609.00, 615.10, 620.65, 603.55, 607.75, 606.45,
611.32, 65343, 399.46, 6665, 27016, 41.34
SHARDACROP, EQ, 02-Jul-2024, 495.45, 499.55, 502.90, 481.55, 490.00, 490.95,
492.31, 418139, 2058.56, 21343, 177697, 42.50
SHARDAMOTR, EQ, 02-Jul-2024, 2537.80, 2556.35, 2657.85, 2432.05, 2484.00, 2482.40,
2536.33, 200088, 5074.90, 30536, 64803, 32.39
SHAREINDIA, EQ, 02-Jul-2024, 305.30, 301.00, 302.75, 285.10, 286.40, 287.45,
292.47, 1641670, 4801.46, 37142, 936228, 57.03
SHAREINDIA, W1, 02-Jul-2024, 927.10, 922.00, 922.00, 871.25, 880.00, 881.10,
889.24, 1092, 9.71, 49, 892, 81.68
SHARIABEES, EQ, 02-Jul-2024, 524.68, 527.50, 529.64, 522.03, 528.75, 527.99,
527.31, 3062, 16.15, 278, 2116, 69.11
SHEETAL, ST, 02-Jul-2024, 59.25, 59.00, 60.00, 56.35, 59.00, 59.75, 59.09, 14000,
8.27, 6, 14000, 100.00
SHEMAROO, EQ, 02-Jul-2024, 147.71, 148.32, 159.99, 147.50, 157.40, 156.91, 155.75,
192783, 300.26, 5250, 108425, 56.24
SHERA, SM, 02-Jul-2024, 179.15, 188.90, 197.00, 185.00, 185.00, 185.85, 190.02,
383000, 727.79, 352, 246000, 64.23
SHIGAN, SM, 02-Jul-2024, 102.00, 105.00, 107.10, 105.00, 107.10, 107.10, 106.75,
10500, 11.21, 7, 10500, 100.00
SHILPAMED, EQ, 02-Jul-2024, 563.35, 566.15, 580.00, 561.45, 573.85, 573.55, 572.50,
190548, 1090.88, 10403, 85398, 44.82
SHIVALIK, EQ, 02-Jul-2024, 637.35, 634.45, 667.95, 630.00, 648.00, 648.40, 651.53,
49645, 323.45, 4858, 22507, 45.34
SHIVAMAUTO, EQ, 02-Jul-2024, 40.52, 41.26, 41.26, 39.60, 40.00, 40.13, 40.45,
124866, 50.51, 1098, 76751, 61.47
SHIVAMILLS, EQ, 02-Jul-2024, 93.20, 94.64, 94.80, 91.39, 92.44, 91.77, 92.83,
12387, 11.50, 328, 7776, 62.78
SHIVATEX, EQ, 02-Jul-2024, 176.18, 178.37, 179.03, 171.00, 171.00, 171.92, 174.33,
8074, 14.08, 485, 4191, 51.91
SHK, EQ, 02-Jul-2024, 194.50, 195.00, 197.16, 193.36, 194.76, 195.16, 195.32,
389084, 759.96, 8268, 187467, 48.18
SHOPERSTOP, EQ, 02-Jul-2024, 760.95, 760.90, 760.90, 751.00, 759.90, 757.50,
756.78, 17609, 133.26, 2834, 9674, 54.94
SHRADHA, BE, 02-Jul-2024, 141.93, 145.00, 149.02, 144.77, 149.02, 149.02, 148.87,
24941, 37.13, 255, -, -
SHREDIGCEM, EQ, 02-Jul-2024, 113.82, 114.67, 115.50, 113.12, 113.95, 113.92,
114.33, 1208707, 1381.90, 10225, 531335, 43.96
SHREECEM, EQ, 02-Jul-2024, 28353.35, 28353.40, 28527.30, 27607.65, 27626.00,
27697.75, 27997.56, 21261, 5952.56, 9465, 7977, 37.52
SHREEKARNI, SM, 02-Jul-2024, 654.00, 679.00, 695.95, 619.95, 633.95, 628.15,
660.35, 72000, 475.45, 90, 56400, 78.33
SHREEOSFM, SM, 02-Jul-2024, 169.20, 170.00, 171.50, 165.60, 166.20, 166.20, 168.51,
17000, 28.65, 17, 14000, 82.35
SHREEPUSHK, EQ, 02-Jul-2024, 211.09, 211.55, 216.70, 207.63, 213.90, 211.74,
212.52, 78589, 167.02, 5566, 38170, 48.57
SHREERAMA, BE, 02-Jul-2024, 28.02, 27.52, 28.80, 27.50, 27.52, 27.71, 28.08, 71010,
19.94, 225, -, -
SHRENIK, EQ, 02-Jul-2024, 1.16, 1.23, 1.27, 1.21, 1.27, 1.27, 1.26, 17907036,
225.63, 5804, 9703480, 54.19
SHREYANIND, EQ, 02-Jul-2024, 277.95, 281.95, 297.00, 275.00, 293.40, 294.25,
291.27, 133482, 388.80, 4228, 74742, 55.99
SHREYAS, EQ, 02-Jul-2024, 343.50, 340.00, 346.10, 335.55, 338.05, 336.35, 339.05,
36436, 123.54, 3101, 16504, 45.30
SHRIPISTON, EQ, 02-Jul-2024, 1894.40, 1900.00, 1936.75, 1881.00, 1886.00, 1887.85,
1899.13, 75155, 1427.29, 7319, 51383, 68.37
SHRIRAMFIN, EQ, 02-Jul-2024, 2924.25, 2927.00, 2940.00, 2815.65, 2838.00, 2824.90,
2849.76, 2527745, 72034.66, 188878, 1675359, 66.28
SHRIRAMPPS, EQ, 02-Jul-2024, 111.51, 112.35, 113.43, 109.67, 112.30, 112.28,
111.84, 1296566, 1450.12, 7843, 540375, 41.68
SHRITECH, SM, 02-Jul-2024, 66.00, 66.00, 66.10, 63.80, 64.95, 65.00, 64.93, 24000,
15.58, 10, 22000, 91.67
SHUBHLAXMI, SM, 02-Jul-2024, 33.70, 33.00, 33.75, 32.50, 33.45, 33.45, 32.95, 9000,
2.97, 9, 6000, 66.67
SHYAMCENT, BE, 02-Jul-2024, 17.42, 17.50, 17.62, 17.10, 17.30, 17.30, 17.27, 72820,
12.57, 598, -, -
SHYAMMETL, EQ, 02-Jul-2024, 715.10, 720.90, 728.15, 700.20, 704.00, 704.45, 714.40,
1447272, 10339.30, 36041, 718352, 49.63
SHYAMTEL, BE, 02-Jul-2024, 15.43, 15.42, 15.42, 15.15, 15.15, 15.15, 15.28, 1163,
0.18, 21, -, -
SIDDHIKA, SM, 02-Jul-2024, 295.20, 299.00, 299.00, 299.00, 299.00, 299.00, 299.00,
1000, 2.99, 2, 1000, 100.00
SIEMENS, EQ, 02-Jul-2024, 7871.55, 7871.00, 7900.00, 7651.10, 7750.00, 7772.25,
7757.31, 305855, 23726.13, 44257, 146124, 47.78
SIGACHI, EQ, 02-Jul-2024, 60.08, 60.39, 60.78, 59.41, 60.15, 59.94, 60.11, 612944,
368.42, 5863, 344915, 56.27
SIGIND, EQ, 02-Jul-2024, 88.46, 88.70, 89.00, 86.50, 86.55, 86.91, 88.17, 144665,
127.55, 998, 117456, 81.19
SIGMA, EQ, 02-Jul-2024, 416.30, 416.50, 420.90, 406.30, 414.55, 416.55, 414.93,
9997, 41.48, 1066, 5898, 59.00
SIGNATURE, EQ, 02-Jul-2024, 1421.05, 1430.00, 1454.00, 1412.45, 1420.00, 1419.30,
1427.65, 612714, 8747.39, 18179, 117474, 19.17
SIGNORIA, SM, 02-Jul-2024, 129.25, 133.00, 138.00, 130.00, 138.00, 137.00, 131.99,
42000, 55.43, 16, 38000, 90.48
SIGNPOST, EQ, 02-Jul-2024, 286.35, 286.30, 290.90, 280.15, 283.00, 283.80, 286.46,
57811, 165.61, 3776, 32927, 56.96
SIKKO, BE, 02-Jul-2024, 90.24, 88.50, 91.90, 85.72, 91.00, 90.96, 89.23, 36875,
32.90, 417, -, -
SIL, EQ, 02-Jul-2024, 25.48, 25.98, 25.98, 24.65, 25.50, 25.25, 25.41, 91275,
23.20, 1009, 54784, 60.02
SILGO, EQ, 02-Jul-2024, 36.16, 37.50, 37.50, 35.38, 36.14, 35.91, 35.92, 53605,
19.25, 594, 31841, 59.40
SILINV, EQ, 02-Jul-2024, 561.45, 561.60, 620.00, 561.25, 602.05, 605.85, 598.15,
113145, 676.78, 8689, 49279, 43.55
SILKFLEX, SM, 02-Jul-2024, 55.95, 55.95, 60.00, 55.00, 60.00, 59.35, 57.66, 54000,
31.14, 26, 42000, 77.78
SILLYMONKS, EQ, 02-Jul-2024, 18.16, 18.00, 19.10, 18.00, 18.47, 18.47, 18.85,
16297, 3.07, 77, 13470, 82.65
SILVER, EQ, 02-Jul-2024, 89.09, 89.94, 90.10, 89.21, 89.31, 89.38, 89.47, 71693,
64.14, 552, 65739, 91.70
SILVER1, EQ, 02-Jul-2024, 86.74, 86.77, 87.50, 86.76, 87.07, 87.04, 87.05, 17584,
15.31, 246, 14599, 83.02
SILVERADD, EQ, 02-Jul-2024, 86.16, 86.68, 86.68, 86.03, 86.50, 86.47, 86.44, 11898,
10.29, 119, 10283, 86.43
SILVERBEES, EQ, 02-Jul-2024, 85.58, 85.66, 86.25, 85.65, 86.00, 85.95, 85.97,
3650634, 3138.41, 10233, 2695739, 73.84
SILVERETF, EQ, 02-Jul-2024, 88.60, 88.60, 89.08, 88.00, 88.72, 88.74, 88.79, 32216,
28.60, 481, 23245, 72.15
SILVERIETF, EQ, 02-Jul-2024, 88.99, 89.50, 89.99, 89.03, 89.11, 89.31, 89.30,
173295, 154.76, 1170, 125453, 72.39
SILVERTUC, EQ, 02-Jul-2024, 726.15, 729.50, 743.40, 720.30, 729.50, 725.80, 728.96,
24767, 180.54, 1463, 6106, 24.65
SILVRETF, EQ, 02-Jul-2024, 87.34, 87.34, 87.70, 86.90, 87.50, 87.39, 87.39, 12223,
10.68, 120, 10939, 89.50
SIMBHALS, BE, 02-Jul-2024, 32.39, 32.49, 33.00, 31.10, 32.50, 32.65, 32.14, 77507,
24.91, 355, -, -
SIMPLEXINF, BE, 02-Jul-2024, 128.29, 128.29, 134.65, 128.00, 133.00, 132.45,
132.66, 57190, 75.87, 261, -, -
SINCLAIR, EQ, 02-Jul-2024, 117.08, 118.00, 118.00, 115.29, 115.70, 115.79, 116.38,
52932, 61.60, 1429, 33402, 63.10
SINDHUTRAD, EQ, 02-Jul-2024, 20.41, 19.38, 20.80, 19.38, 20.04, 19.87, 19.94,
3262489, 650.53, 5727, 1761962, 54.01
SINTERCOM, EQ, 02-Jul-2024, 139.18, 138.44, 140.00, 138.01, 140.00, 139.98, 139.86,
20617, 28.84, 275, 16240, 78.77
SIRCA, EQ, 02-Jul-2024, 320.95, 324.80, 329.90, 321.70, 328.00, 326.95, 325.99,
171160, 557.97, 7653, 59067, 34.51
SIS, EQ, 02-Jul-2024, 453.60, 458.00, 458.00, 450.05, 454.95, 453.10, 453.46,
40560, 183.92, 5597, 29540, 72.83
SITINET, BE, 02-Jul-2024, 0.65, 0.66, 0.66, 0.66, 0.66, 0.66, 0.66, 563695, 3.72,
275, -, -
SIYSIL, EQ, 02-Jul-2024, 516.15, 520.40, 520.40, 509.30, 513.40, 511.85, 512.23,
49620, 254.17, 3669, 24660, 49.70
SJLOGISTIC, SM, 02-Jul-2024, 474.80, 474.90, 482.00, 460.00, 464.00, 462.75,
469.17, 44500, 208.78, 88, 31500, 70.79
SJS, EQ, 02-Jul-2024, 806.30, 815.00, 842.00, 810.50, 816.00, 816.45, 826.88,
267096, 2208.55, 18080, 186650, 69.88
SJVN, EQ, 02-Jul-2024, 131.78, 132.75, 132.80, 130.51, 131.00, 131.00, 131.49,
6830983, 8981.73, 43638, 3020330, 44.22
SKFINDIA, EQ, 02-Jul-2024, 6535.05, 6750.00, 6750.00, 6484.00, 6499.80, 6499.15,
6535.67, 84913, 5549.63, 12548, 53102, 62.54
SKIPPER, EQ, 02-Jul-2024, 360.45, 365.00, 377.00, 362.60, 364.50, 363.95, 368.88,
870408, 3210.74, 30521, 324187, 37.25
SKIPPERPP, E1, 02-Jul-2024, 212.65, 219.90, 223.80, 208.25, 211.00, 210.55, 217.59,
8948, 19.47, 238, 6613, 73.90
SKMEGGPROD, EQ, 02-Jul-2024, 259.80, 263.00, 263.75, 257.00, 261.80, 258.20,
260.61, 79549, 207.31, 5538, 39228, 49.31
SKP, SM, 02-Jul-2024, 226.25, 228.85, 231.50, 228.00, 230.00, 230.00, 229.83, 5000,
11.49, 9, 4000, 80.00
SKYGOLD, BE, 02-Jul-2024, 1655.70, 1700.00, 1738.45, 1581.65, 1729.50, 1722.65,
1686.55, 37360, 630.09, 1227, -, -
SLONE, SM, 02-Jul-2024, 165.90, 166.00, 170.70, 163.10, 167.95, 166.35, 167.18,
44800, 74.90, 28, 30400, 67.86
SMALLCAP, EQ, 02-Jul-2024, 51.75, 51.97, 52.50, 51.20, 51.66, 51.78, 51.77, 776308,
401.89, 4543, 672172, 86.59
SMARTLINK, BE, 02-Jul-2024, 287.80, 287.80, 295.00, 279.00, 284.00, 280.20, 286.46,
3866, 11.07, 71, -, -
SMCGLOBAL, EQ, 02-Jul-2024, 165.78, 163.50, 166.00, 158.50, 164.00, 160.59, 162.12,
436610, 707.85, 9271, 194505, 44.55
SMLISUZU, EQ, 02-Jul-2024, 2166.60, 2179.00, 2232.00, 2148.75, 2167.95, 2169.75,
2183.75, 30133, 658.03, 4374, 16163, 53.64
SMLT, EQ, 02-Jul-2024, 196.85, 202.00, 202.00, 192.10, 195.75, 195.30, 195.27,
48870, 95.43, 2370, 29573, 60.51
SMSLIFE, EQ, 02-Jul-2024, 855.60, 859.95, 865.00, 839.10, 854.20, 856.40, 856.10,
2608, 22.33, 287, 1631, 62.54
SMSPHARMA, EQ, 02-Jul-2024, 246.38, 249.40, 251.90, 241.00, 246.98, 245.07, 245.36,
364739, 894.92, 9742, 160680, 44.05
SNOWMAN, EQ, 02-Jul-2024, 76.18, 76.55, 82.52, 75.38, 80.78, 80.89, 80.48, 6282263,
5055.96, 34921, 2278148, 36.26
SOBHA, EQ, 02-Jul-2024, 1908.70, 1908.95, 2010.95, 1905.55, 1990.00, 1991.50,
1980.15, 200188, 3964.03, 28437, 88160, 44.04
SOFTTECH, EQ, 02-Jul-2024, 389.75, 395.95, 395.95, 380.05, 383.70, 381.75, 386.65,
5163, 19.96, 303, 3410, 66.05
SOLARA, EQ, 02-Jul-2024, 577.50, 588.90, 597.35, 571.65, 587.00, 585.60, 587.45,
565811, 3323.86, 16595, 296390, 52.38
SOLARAPP, E1, 02-Jul-2024, 258.70, 271.60, 271.60, 271.60, 271.60, 271.60, 271.60,
17405, 47.27, 172, 17405, 100.00
SOLARINDS, EQ, 02-Jul-2024, 10098.60, 10220.00, 11190.00, 10201.20, 10930.00,
11019.10, 10872.08, 720096, 78289.41, 111075, 144189, 20.02
SOLEX, SM, 02-Jul-2024, 1514.15, 1514.15, 1545.90, 1438.45, 1438.45, 1440.55,
1462.26, 50400, 736.98, 207, 30000, 59.52
SOMANYCERA, EQ, 02-Jul-2024, 828.85, 828.85, 831.80, 812.00, 828.00, 821.50,
822.19, 50171, 412.50, 6017, 25739, 51.30
SOMATEX, BE, 02-Jul-2024, 34.55, 34.55, 34.77, 33.60, 34.00, 34.00, 34.12, 7661,
2.61, 46, -, -
SOMICONVEY, BE, 02-Jul-2024, 191.94, 191.94, 192.00, 182.34, 182.34, 182.34,
184.08, 26470, 48.73, 510, -, -
SONACOMS, EQ, 02-Jul-2024, 669.60, 672.50, 684.30, 667.00, 672.00, 670.95, 675.51,
1591881, 10753.24, 62372, 880407, 55.31
SONAMAC, SM, 02-Jul-2024, 218.90, 238.95, 238.95, 218.00, 219.00, 221.00, 227.66,
157000, 357.42, 147, 103000, 65.61
SONAMLTD, EQ, 02-Jul-2024, 39.41, 40.85, 40.85, 38.50, 38.75, 38.65, 39.09, 10456,
4.09, 458, 5374, 51.40
SONATSOFTW, EQ, 02-Jul-2024, 621.50, 624.00, 634.90, 613.60, 630.00, 630.20,
627.57, 1051980, 6601.90, 43388, 348781, 33.15
SONUINFRA, SM, 02-Jul-2024, 67.90, 71.25, 71.25, 71.25, 71.25, 71.25, 71.25, 12000,
8.55, 4, 12000, 100.00
SOTAC, SM, 02-Jul-2024, 136.00, 133.00, 133.00, 131.50, 132.00, 132.00, 132.13,
4800, 6.34, 4, 3600, 75.00
SOTL, EQ, 02-Jul-2024, 566.80, 574.00, 574.00, 552.90, 557.50, 555.45, 560.53,
108460, 607.95, 6438, 69407, 63.99
SOUTHBANK, EQ, 02-Jul-2024, 27.05, 27.30, 27.47, 26.41, 26.60, 26.58, 26.87,
32278984, 8673.63, 47513, 15653445, 48.49
SOUTHWEST, EQ, 02-Jul-2024, 116.49, 116.49, 118.61, 110.62, 112.50, 112.77, 113.35,
155030, 175.72, 3475, 65236, 42.08
SPAL, EQ, 02-Jul-2024, 766.60, 768.65, 786.40, 753.05, 755.10, 761.90, 770.04,
70709, 544.49, 12306, 34469, 48.75
SPANDANA, EQ, 02-Jul-2024, 731.40, 737.50, 745.00, 730.10, 737.00, 737.30, 737.22,
176057, 1297.93, 12864, 93811, 53.28
SPARC, EQ, 02-Jul-2024, 241.23, 241.10, 242.49, 233.10, 235.00, 235.09, 237.61,
757621, 1800.17, 9097, 491073, 64.82
SPCENET, EQ, 02-Jul-2024, 32.38, 32.40, 33.10, 32.16, 32.30, 32.54, 32.59, 1099190,
358.25, 6480, 564170, 51.33
SPCL, ST, 02-Jul-2024, 326.55, 338.00, 342.85, 315.00, 342.85, 342.85, 333.38,
1173600, 3912.51, 833, 1072800, 91.41
SPECIALITY, EQ, 02-Jul-2024, 174.21, 175.30, 177.00, 172.20, 173.00, 172.73,
173.93, 65584, 114.07, 2247, 41513, 63.30
SPECTRUM, SM, 02-Jul-2024, 2314.00, 2261.00, 2282.00, 2230.00, 2250.00, 2263.00,
2250.68, 3000, 67.52, 24, 2250, 75.00
SPECTSTM, SM, 02-Jul-2024, 108.05, 106.25, 113.25, 106.25, 110.50, 111.90, 111.60,
12000, 13.39, 15, 9600, 80.00
SPENCERS, EQ, 02-Jul-2024, 90.66, 91.00, 92.59, 88.61, 89.00, 89.10, 89.83, 223232,
200.53, 4424, 118738, 53.19
SPIC, EQ, 02-Jul-2024, 83.90, 84.30, 84.68, 82.08, 82.85, 82.53, 83.35, 994049,
828.49, 8943, 353150, 35.53
SPLIL, EQ, 02-Jul-2024, 64.02, 64.02, 64.40, 62.00, 62.40, 62.45, 62.93, 61667,
38.81, 718, 29329, 47.56
SPLPETRO, EQ, 02-Jul-2024, 775.10, 782.50, 784.90, 760.00, 781.20, 781.15, 779.07,
51276, 399.47, 8180, 29183, 56.91
SPMLINFRA, EQ, 02-Jul-2024, 167.03, 175.38, 175.38, 175.38, 175.38, 175.38, 175.38,
144703, 253.78, 237, 94229, 65.12
SPORTKING, EQ, 02-Jul-2024, 875.70, 887.95, 894.85, 869.00, 885.00, 884.55, 881.39,
28540, 251.55, 2617, 17203, 60.28
SPRL, ST, 02-Jul-2024, 304.50, 289.30, 289.30, 289.30, 289.30, 289.30, 289.30, 800,
2.31, 1, 800, 100.00
SPYL, BE, 02-Jul-2024, 4.40, 4.48, 4.48, 4.48, 4.48, 4.48, 4.48, 31782, 1.42, 14,
-, -
SREEL, EQ, 02-Jul-2024, 284.90, 287.90, 298.75, 286.65, 293.00, 293.80, 292.99,
27043, 79.23, 2095, 13261, 49.04
SRF, EQ, 02-Jul-2024, 2462.40, 2465.00, 2465.00, 2370.00, 2405.00, 2393.70,
2409.06, 845955, 20379.60, 52991, 448352, 53.00
SRGHFL, EQ, 02-Jul-2024, 330.70, 332.40, 339.85, 327.75, 328.05, 329.65, 331.87,
18956, 62.91, 2120, 7221, 38.09
SRHHYPOLTD, EQ, 02-Jul-2024, 556.75, 556.75, 563.80, 549.65, 554.00, 551.60,
555.86, 28242, 156.99, 2140, 12885, 45.62
SRIVASAVI, SM, 02-Jul-2024, 116.95, 115.00, 115.95, 113.00, 113.00, 113.10, 114.27,
27000, 30.85, 26, 18000, 66.67
SRM, EQ, 02-Jul-2024, 178.49, 177.65, 179.00, 175.90, 176.90, 176.27, 177.32,
25572, 45.35, 1161, 16569, 64.79
SRPL, BE, 02-Jul-2024, 1.18, 1.23, 1.23, 1.23, 1.23, 1.23, 1.23, 864775, 10.64,
426, -, -
SSFL, SM, 02-Jul-2024, 260.65, 267.95, 267.95, 260.00, 260.00, 261.65, 262.63,
6500, 17.07, 11, 4500, 69.23
SSWL, EQ, 02-Jul-2024, 224.63, 225.90, 226.45, 221.01, 223.40, 223.41, 223.96,
548230, 1227.81, 13529, 260149, 47.45
STANLEY, EQ, 02-Jul-2024, 505.65, 507.45, 509.50, 484.60, 486.95, 486.65, 494.59,
1212747, 5998.15, 29786, 656901, 54.17
STAR, EQ, 02-Jul-2024, 943.80, 954.35, 960.50, 935.00, 942.00, 941.85, 945.46,
90168, 852.50, 8470, 50555, 56.07
STARCEMENT, EQ, 02-Jul-2024, 211.62, 212.45, 213.60, 209.50, 210.37, 210.41,
211.34, 395556, 835.96, 11576, 181409, 45.86
STARHEALTH, EQ, 02-Jul-2024, 573.20, 577.95, 577.95, 558.20, 569.50, 569.20,
568.36, 921692, 5238.51, 40668, 477874, 51.85
STARPAPER, EQ, 02-Jul-2024, 251.80, 252.00, 275.40, 252.00, 270.10, 272.00, 269.46,
736157, 1983.66, 21680, 165370, 22.46
STARTECK, EQ, 02-Jul-2024, 290.85, 295.80, 297.90, 285.50, 295.00, 290.30, 292.90,
3164, 9.27, 213, 2069, 65.39
STCINDIA, EQ, 02-Jul-2024, 157.43, 157.55, 160.00, 150.02, 152.75, 153.69, 154.57,
227411, 351.52, 10131, 78503, 34.52
STEELCAS, EQ, 02-Jul-2024, 685.90, 696.20, 704.95, 669.95, 689.00, 684.15, 686.88,
24954, 171.40, 1938, 13248, 53.09
STEELCITY, EQ, 02-Jul-2024, 93.03, 94.45, 94.45, 89.56, 90.35, 90.52, 91.70, 39579,
36.30, 992, 26494, 66.94
STEELXIND, EQ, 02-Jul-2024, 14.82, 14.88, 15.02, 14.38, 14.50, 14.49, 14.81,
10718763, 1586.91, 13355, 3470539, 32.38
STEL, EQ, 02-Jul-2024, 459.20, 468.55, 469.90, 451.50, 469.90, 465.65, 461.64,
13090, 60.43, 1726, 5858, 44.75
STERTOOLS, EQ, 02-Jul-2024, 367.50, 370.00, 380.90, 360.30, 377.30, 374.50, 373.67,
78633, 293.83, 6514, 37998, 48.32
STLTECH, EQ, 02-Jul-2024, 143.74, 145.25, 148.81, 142.50, 143.10, 143.13, 145.77,
7004945, 10211.24, 62968, 2742013, 39.14
STOVEKRAFT, EQ, 02-Jul-2024, 646.95, 646.95, 656.30, 626.45, 633.90, 634.55,
639.95, 231897, 1484.02, 13965, 111556, 48.11
STYLAMIND, EQ, 02-Jul-2024, 1947.25, 1954.95, 2025.00, 1942.35, 1965.40, 1959.30,
1978.54, 52056, 1029.95, 8821, 23264, 44.69
STYRENIX, EQ, 02-Jul-2024, 2132.85, 2134.95, 2265.90, 2118.20, 2242.45, 2241.20,
2218.21, 228823, 5075.78, 26295, 128583, 56.19
SUBEXLTD, EQ, 02-Jul-2024, 30.82, 31.00, 31.55, 30.38, 30.65, 30.75, 31.03,
8040676, 2495.19, 18992, 3111041, 38.69
SUBROS, EQ, 02-Jul-2024, 767.20, 753.95, 762.70, 723.15, 733.00, 730.30, 738.81,
466429, 3446.04, 22887, 144845, 31.05
SUDARSCHEM, EQ, 02-Jul-2024, 902.60, 909.00, 935.00, 904.45, 923.00, 922.20,
926.16, 499408, 4625.33, 20897, 154105, 30.86
SUKHJITS, EQ, 02-Jul-2024, 459.15, 459.25, 470.30, 455.60, 468.75, 466.85, 464.50,
8895, 41.32, 1395, 6250, 70.26
SULA, EQ, 02-Jul-2024, 499.10, 500.20, 512.00, 497.00, 501.80, 502.35, 502.89,
383085, 1926.51, 22556, 166521, 43.47
SUMEETINDS, BE, 02-Jul-2024, 2.10, 2.20, 2.20, 2.13, 2.20, 2.20, 2.17, 84038, 1.82,
88, -, -
SUMICHEM, EQ, 02-Jul-2024, 478.75, 479.80, 515.00, 479.80, 513.15, 512.60, 503.48,
3820314, 19234.55, 80113, 1631910, 42.72
SUMIT, BE, 02-Jul-2024, 78.76, 82.69, 82.69, 82.69, 82.69, 82.69, 82.69, 66119,
54.67, 83, -, -
SUMMITSEC, EQ, 02-Jul-2024, 1949.45, 1968.40, 1995.00, 1870.00, 1902.00, 1912.15,
1937.46, 12756, 247.14, 1492, 8044, 63.06
SUNCLAY, EQ, 02-Jul-2024, 1563.20, 1580.20, 1580.20, 1518.25, 1543.00, 1536.05,
1532.63, 38815, 594.89, 3252, 27425, 70.66
SUNDARAM, EQ, 02-Jul-2024, 3.06, 3.15, 3.37, 3.07, 3.35, 3.34, 3.27, 13103677,
428.90, 6092, 8513594, 64.97
SUNDARMFIN, EQ, 02-Jul-2024, 4625.75, 4630.00, 4661.45, 4552.05, 4580.00, 4582.95,
4581.66, 71673, 3283.81, 12883, 47659, 66.50
SUNDARMHLD, EQ, 02-Jul-2024, 273.60, 276.00, 279.00, 272.60, 274.95, 274.80,
275.15, 97164, 267.35, 6349, 65400, 67.31
SUNDRMBRAK, EQ, 02-Jul-2024, 763.45, 778.90, 779.40, 766.50, 772.95, 770.50,
772.64, 673, 5.20, 89, 396, 58.84
SUNDRMFAST, EQ, 02-Jul-2024, 1357.20, 1364.30, 1408.40, 1353.20, 1393.15, 1392.70,
1379.94, 327568, 4520.23, 23271, 215153, 65.68
SUNFLAG, EQ, 02-Jul-2024, 225.01, 227.16, 245.25, 224.75, 235.00, 234.09, 237.78,
4458966, 10602.56, 61269, 1141797, 25.61
SUNPHARMA, EQ, 02-Jul-2024, 1520.10, 1514.00, 1534.90, 1508.25, 1522.00, 1524.05,
1523.29, 1336816, 20363.61, 91530, 854756, 63.94
SUNREST, SM, 02-Jul-2024, 63.05, 64.00, 64.00, 64.00, 64.00, 64.00, 64.00, 4800,
3.07, 3, 4800, 100.00
SUNTECK, EQ, 02-Jul-2024, 563.40, 564.40, 566.95, 552.10, 555.20, 555.95, 559.95,
427793, 2395.41, 24838, 167367, 39.12
SUNTV, EQ, 02-Jul-2024, 778.15, 784.75, 791.95, 775.20, 783.90, 784.05, 784.27,
1635714, 12828.38, 41717, 604788, 36.97
SUPERHOUSE, EQ, 02-Jul-2024, 215.98, 216.32, 227.90, 215.51, 221.26, 223.26,
222.15, 20578, 45.71, 1006, 8437, 41.00
SUPERSPIN, EQ, 02-Jul-2024, 8.33, 8.48, 8.60, 8.06, 8.35, 8.37, 8.35, 219939,
18.36, 554, 135583, 61.65
SUPRAJIT, EQ, 02-Jul-2024, 517.45, 520.00, 532.70, 519.05, 519.90, 520.15, 523.86,
335015, 1755.00, 17749, 172630, 51.53
SUPREMEENG, BE, 02-Jul-2024, 1.13, 1.13, 1.13, 1.13, 1.13, 1.13, 1.13, 88793, 1.00,
198, -, -
SUPREMEIND, EQ, 02-Jul-2024, 5966.35, 5967.00, 6070.05, 5868.00, 6000.00, 6022.55,
5979.06, 207560, 12410.13, 37223, 143233, 69.01
SUPREMEINF, BZ, 02-Jul-2024, 91.71, 92.13, 96.29, 91.71, 96.29, 96.29, 95.58,
11643, 11.13, 64, -, -
SUPREMEPWR, SM, 02-Jul-2024, 363.10, 373.95, 383.95, 360.20, 371.50, 369.25,
369.88, 242000, 895.10, 239, 141000, 58.26
SUPRIYA, EQ, 02-Jul-2024, 398.00, 403.80, 405.40, 395.50, 401.00, 400.30, 400.50,
191039, 765.12, 8469, 121119, 63.40
SURAJEST, EQ, 02-Jul-2024, 520.25, 523.00, 537.10, 523.00, 526.40, 525.10, 529.53,
196837, 1042.32, 4498, 138066, 70.14
SURANASOL, BE, 02-Jul-2024, 38.58, 39.00, 39.00, 38.20, 38.80, 38.61, 38.70,
100381, 38.85, 1550, -, -
SURANAT&P, EQ, 02-Jul-2024, 25.54, 26.69, 26.81, 26.45, 26.81, 26.81, 26.78,
310912, 83.25, 608, 306030, 98.43
SURANI, SM, 02-Jul-2024, 373.25, 382.00, 387.00, 375.50, 381.00, 381.00, 380.60,
8000, 30.45, 38, 6600, 82.50
SURYALAXMI, EQ, 02-Jul-2024, 89.08, 88.78, 88.78, 83.79, 85.49, 85.40, 85.92,
332712, 285.85, 4051, 153266, 46.07
SURYAROSNI, EQ, 02-Jul-2024, 623.50, 625.60, 676.00, 625.60, 667.50, 667.10,
662.36, 2886408, 19118.34, 73527, 789192, 27.34
SURYODAY, EQ, 02-Jul-2024, 189.71, 190.50, 191.16, 187.50, 189.69, 189.96, 189.55,
223270, 423.20, 5173, 120139, 53.81
SUTLEJTEX, EQ, 02-Jul-2024, 64.39, 65.05, 65.05, 62.20, 63.00, 62.79, 63.45,
352918, 223.92, 5214, 162597, 46.07
SUULD, EQ, 02-Jul-2024, 5.63, 5.79, 5.79, 5.70, 5.74, 5.73, 5.75, 333117, 19.15,
622, 237604, 71.33
SUVEN, EQ, 02-Jul-2024, 109.13, 109.80, 109.95, 105.20, 106.00, 106.31, 107.83,
218738, 235.87, 3050, 136321, 62.32
SUVENPHAR, EQ, 02-Jul-2024, 824.10, 815.90, 836.40, 810.75, 834.25, 834.00, 826.47,
349213, 2886.15, 21662, 184684, 52.89
SUVIDHAA, EQ, 02-Jul-2024, 5.33, 5.50, 5.50, 5.32, 5.50, 5.48, 5.43, 351343, 19.09,
1205, 183841, 52.33
SUZLON, EQ, 02-Jul-2024, 52.93, 53.00, 53.38, 52.43, 53.10, 53.03, 52.94, 24502330,
12970.78, 82099, 17266231, 70.47
SVLL, EQ, 02-Jul-2024, 229.30, 229.30, 234.93, 227.00, 228.00, 227.81, 228.56,
52288, 119.51, 410, 49753, 95.15
SVPGLOB, EQ, 02-Jul-2024, 8.05, 8.17, 8.25, 7.73, 7.90, 7.83, 7.99, 145149, 11.60,
686, 75250, 51.84
SWANENERGY, EQ, 02-Jul-2024, 614.30, 620.25, 634.00, 615.00, 619.70, 619.95,
623.46, 1142755, 7124.66, 15149, 573942, 50.22
SWARAJ, SM, 02-Jul-2024, 298.85, 313.75, 313.75, 301.00, 313.75, 313.75, 312.40,
172000, 537.33, 158, 134000, 77.91
SWARAJENG, EQ, 02-Jul-2024, 2866.45, 2890.00, 2898.00, 2755.75, 2823.00, 2796.65,
2828.67, 20022, 566.36, 4772, 10317, 51.53
SWASTIK, SM, 02-Jul-2024, 70.60, 70.00, 70.40, 69.30, 70.10, 70.10, 70.02, 10800,
7.56, 9, 7200, 66.67
SWELECTES, EQ, 02-Jul-2024, 1235.25, 1241.90, 1274.60, 1212.95, 1250.00, 1243.05,
1245.44, 71641, 892.25, 8521, 29838, 41.65
SWSOLAR, EQ, 02-Jul-2024, 709.50, 709.50, 715.00, 686.90, 691.00, 689.35, 695.05,
1023657, 7114.92, 28841, 780596, 76.26
SYLVANPLY, ST, 02-Jul-2024, 69.30, 66.60, 71.95, 65.85, 70.00, 69.45, 67.64,
1038000, 702.08, 451, 986000, 94.99
SYMPHONY, EQ, 02-Jul-2024, 1210.45, 1211.05, 1220.00, 1175.55, 1183.90, 1183.20,
1197.73, 53562, 641.53, 6077, 27573, 51.48
SYNCOMF, EQ, 02-Jul-2024, 12.75, 13.00, 13.36, 12.84, 12.91, 12.92, 13.08, 4509291,
589.95, 12096, 2288424, 50.75
SYNGENE, EQ, 02-Jul-2024, 715.75, 718.95, 721.00, 706.00, 714.00, 715.75, 713.45,
525086, 3746.24, 28351, 276051, 52.57
SYNOPTICS, SM, 02-Jul-2024, 102.00, 104.60, 104.65, 102.25, 103.00, 103.00, 103.54,
7800, 8.08, 10, 6000, 76.92
SYRMA, EQ, 02-Jul-2024, 491.20, 494.90, 499.40, 484.00, 487.00, 485.90, 488.72,
594035, 2903.19, 22361, 355904, 59.91
SYSTANGO, SM, 02-Jul-2024, 243.80, 243.80, 244.00, 238.00, 240.80, 239.95, 240.11,
29200, 70.11, 70, 21600, 73.97
TAC, SM, 02-Jul-2024, 533.80, 560.45, 560.45, 557.80, 560.45, 560.45, 560.38,
46800, 262.26, 24, 37200, 79.49
TAINWALCHM, BE, 02-Jul-2024, 186.00, 189.40, 190.00, 184.01, 187.00, 187.00,
187.06, 9658, 18.07, 37, -, -
TAJGVK, EQ, 02-Jul-2024, 332.15, 332.55, 335.00, 324.20, 326.00, 326.65, 329.62,
228281, 752.46, 8224, 107716, 47.19
TAKE, EQ, 02-Jul-2024, 21.00, 21.27, 21.27, 20.80, 20.85, 20.91, 20.98, 173931,
36.48, 1140, 111849, 64.31
TALBROAUTO, EQ, 02-Jul-2024, 321.35, 330.00, 346.10, 327.85, 336.50, 336.00,
337.33, 1340069, 4520.50, 41467, 496964, 37.08
TANLA, EQ, 02-Jul-2024, 970.35, 973.90, 988.45, 958.55, 964.00, 961.20, 971.60,
475159, 4616.64, 20897, 209390, 44.07
TAPIFRUIT, SM, 02-Jul-2024, 138.95, 133.30, 143.00, 132.00, 143.00, 137.50, 134.23,
9000, 12.08, 10, 8250, 91.67
TARACHAND, BE, 02-Jul-2024, 417.80, 423.95, 438.65, 423.00, 438.65, 438.65, 435.51,
38788, 168.93, 605, -, -
TARAPUR, BE, 02-Jul-2024, 12.95, 12.80, 12.90, 12.71, 12.71, 12.71, 12.81, 30679,
3.93, 80, -, -
TARC, EQ, 02-Jul-2024, 191.48, 192.90, 209.98, 190.05, 208.01, 208.04, 203.14,
4415354, 8969.47, 53058, 2098881, 47.54
TARMAT, BE, 02-Jul-2024, 71.93, 70.75, 73.36, 70.75, 73.36, 73.36, 72.23, 56764,
41.00, 133, -, -
TARSONS, EQ, 02-Jul-2024, 508.95, 516.60, 516.60, 505.10, 508.50, 507.75, 508.70,
43160, 219.55, 4280, 22583, 52.32
TASTYBITE, EQ, 02-Jul-2024, 10603.55, 10603.55, 10700.00, 10584.15, 10648.15,
10635.85, 10629.27, 881, 93.64, 455, 472, 53.58
TATACHEM, EQ, 02-Jul-2024, 1107.35, 1108.95, 1116.05, 1090.35, 1098.50, 1095.30,
1101.66, 863073, 9508.16, 31900, 394236, 45.68
TATACOMM, EQ, 02-Jul-2024, 1855.85, 1857.00, 1905.50, 1836.55, 1883.00, 1889.50,
1869.40, 1280752, 23942.42, 35638, 858110, 67.00
TATACONSUM, EQ, 02-Jul-2024, 1094.55, 1096.00, 1110.00, 1080.00, 1110.00, 1105.00,
1096.68, 2026189, 22220.83, 59555, 1387251, 68.47
TATAELXSI, EQ, 02-Jul-2024, 7072.95, 7100.00, 7117.50, 7030.45, 7063.00, 7057.75,
7076.10, 69081, 4888.24, 12330, 39401, 57.04
TATAGOLD, EQ, 02-Jul-2024, 7.10, 7.14, 7.14, 7.10, 7.12, 7.12, 7.12, 2356525,
167.90, 6854, 1535127, 65.14
TATAINVEST, EQ, 02-Jul-2024, 6595.95, 6699.70, 6699.70, 6570.00, 6672.00, 6667.95,
6646.64, 41526, 2760.08, 9108, 22264, 53.61
TATAMOTORS, EQ, 02-Jul-2024, 1002.05, 1004.05, 1005.00, 979.10, 982.50, 981.30,
988.36, 12284132, 121411.67, 252422, 5762499, 46.91
TATAMTRDVR, EQ, 02-Jul-2024, 675.70, 673.15, 675.20, 658.00, 660.50, 659.30,
663.35, 1625453, 10782.51, 34997, 1033835, 63.60
TATAPOWER, EQ, 02-Jul-2024, 435.40, 436.00, 437.00, 428.00, 432.70, 432.75, 432.51,
7511940, 32489.56, 111768, 3241971, 43.16
TATASTEEL, EQ, 02-Jul-2024, 174.07, 174.47, 175.75, 173.60, 174.61, 174.54, 174.54,
33359495, 58225.81, 390213, 15102112, 45.27
TATATECH, EQ, 02-Jul-2024, 1014.85, 1014.85, 1019.10, 1006.75, 1010.60, 1009.60,
1010.81, 433251, 4379.35, 32471, 267778, 61.81
TATSILV, EQ, 02-Jul-2024, 8.69, 8.79, 8.80, 8.67, 8.69, 8.70, 8.71, 1075218, 93.69,
1863, 981176, 91.25
TATVA, EQ, 02-Jul-2024, 1135.25, 1139.00, 1158.30, 1125.00, 1127.00, 1132.35,
1137.60, 32163, 365.89, 5250, 13533, 42.08
TBI, SM, 02-Jul-2024, 326.15, 327.00, 334.00, 315.00, 318.00, 317.85, 320.83,
88800, 284.90, 73, 68400, 77.03
TBOTEK, EQ, 02-Jul-2024, 1899.20, 1904.85, 1909.20, 1756.00, 1832.00, 1830.85,
1816.64, 297951, 5412.69, 27830, 106026, 35.59
TBZ, EQ, 02-Jul-2024, 123.52, 124.30, 132.20, 121.80, 130.70, 130.83, 128.97,
929882, 1199.24, 11307, 506990, 54.52
TCI, EQ, 02-Jul-2024, 923.75, 934.90, 956.90, 924.55, 947.45, 943.85, 946.43,
65292, 617.94, 9466, 37440, 57.34
TCIEXP, EQ, 02-Jul-2024, 1243.95, 1252.80, 1269.00, 1233.20, 1255.00, 1259.05,
1256.30, 80200, 1007.55, 6275, 34925, 43.55
TCIFINANCE, BE, 02-Jul-2024, 16.26, 16.58, 16.58, 16.58, 16.58, 16.58, 16.58,
18484, 3.06, 28, -, -
TCL, SM, 02-Jul-2024, 215.35, 216.00, 216.80, 208.00, 211.75, 209.90, 211.68,
140800, 298.04, 163, 102400, 72.73
TCLCONS, EQ, 02-Jul-2024, 52.98, 55.00, 55.62, 53.05, 55.62, 55.62, 55.01, 172026,
94.63, 1097, 115170, 66.95
TCNSBRANDS, EQ, 02-Jul-2024, 545.00, 541.80, 559.05, 536.05, 556.90, 557.55,
550.57, 175974, 968.86, 3178, 90934, 51.67
TCPLPACK, EQ, 02-Jul-2024, 2516.15, 2516.90, 2741.25, 2469.90, 2470.05, 2487.55,
2595.01, 105429, 2735.89, 17725, 36276, 34.41
TCS, EQ, 02-Jul-2024, 3978.20, 3993.60, 4023.40, 3982.55, 4009.80, 4017.40,
4005.25, 2307449, 92419.06, 193878, 1303944, 56.51
TDPOWERSYS, EQ, 02-Jul-2024, 361.55, 358.50, 376.35, 358.40, 371.00, 371.10,
370.20, 1249036, 4623.90, 38650, 420134, 33.64
TEAMLEASE, EQ, 02-Jul-2024, 2998.55, 2998.60, 3037.70, 2948.10, 2960.00, 2956.00,
2978.30, 11026, 328.39, 3237, 5347, 48.49
TECH, EQ, 02-Jul-2024, 38.32, 38.50, 39.03, 38.32, 38.69, 38.71, 38.73, 107073,
41.47, 631, 92079, 86.00
TECHIN, BE, 02-Jul-2024, 29.26, 29.70, 29.79, 29.26, 29.26, 29.28, 29.51, 15094,
4.45, 57, -, -
TECHLABS, SM, 02-Jul-2024, 851.35, 893.90, 893.90, 893.90, 893.90, 893.90, 893.90,
2000, 17.88, 3, 2000, 100.00
TECHM, EQ, 02-Jul-2024, 1472.10, 1480.00, 1498.00, 1470.00, 1471.80, 1472.15,
1482.52, 2092643, 31023.92, 133437, 839407, 40.11
TECHNOE, BE, 02-Jul-2024, 1545.70, 1570.00, 1570.00, 1509.70, 1550.00, 1552.95,
1538.74, 94004, 1446.48, 6419, -, -
TECILCHEM, BE, 02-Jul-2024, 27.25, 25.90, 25.90, 25.90, 25.90, 25.90, 25.90, 860,
0.22, 12, -, -
TEGA, EQ, 02-Jul-2024, 1633.60, 1648.40, 1648.80, 1615.05, 1624.85, 1621.60,
1627.51, 45641, 742.81, 3904, 36084, 79.06
TEJASNET, EQ, 02-Jul-2024, 1426.05, 1433.00, 1475.00, 1415.00, 1437.00, 1435.70,
1443.41, 798649, 11527.76, 37469, 354060, 44.33
TEMBO, EQ, 02-Jul-2024, 233.72, 235.00, 242.45, 233.65, 233.76, 234.60, 236.65,
67487, 159.71, 1515, 23866, 35.36
TERASOFT, BE, 02-Jul-2024, 81.45, 80.01, 82.00, 80.01, 80.63, 80.80, 81.13, 38593,
31.31, 358, -, -
TEXINFRA, EQ, 02-Jul-2024, 137.27, 138.22, 143.60, 138.00, 139.88, 139.99, 140.93,
2612537, 3681.90, 23969, 892955, 34.18
TEXMOPIPES, EQ, 02-Jul-2024, 76.39, 77.71, 78.85, 76.01, 76.89, 76.46, 76.90,
67788, 52.13, 1031, 36397, 53.69
TEXRAIL, EQ, 02-Jul-2024, 250.79, 252.90, 260.45, 250.05, 254.90, 256.20, 255.02,
10943758, 27908.61, 85167, 3444904, 31.48
TFCILTD, EQ, 02-Jul-2024, 204.84, 205.50, 207.40, 198.60, 200.95, 200.66, 203.32,
1364491, 2774.22, 19702, 616877, 45.21
TFL, BE, 02-Jul-2024, 24.46, 23.97, 24.94, 23.97, 24.94, 24.94, 24.05, 423015,
101.73, 109, -, -
TGBHOTELS, EQ, 02-Jul-2024, 17.01, 17.18, 17.18, 16.15, 16.50, 16.53, 16.61,
100239, 16.65, 461, 71298, 71.13
TGL, SM, 02-Jul-2024, 526.95, 553.25, 553.25, 552.00, 553.25, 553.25, 553.22,
50400, 278.82, 32, 48000, 95.24
THANGAMAYL, EQ, 02-Jul-2024, 1721.15, 1737.25, 1767.00, 1700.00, 1754.00, 1743.80,
1740.64, 53380, 929.15, 8996, 19825, 37.14
THEINVEST, EQ, 02-Jul-2024, 155.46, 159.60, 159.60, 153.66, 155.00, 155.33, 156.46,
27153, 42.48, 552, 19941, 73.44
THEJO, EQ, 02-Jul-2024, 3482.20, 3514.45, 3528.40, 3355.00, 3500.00, 3494.60,
3449.82, 62764, 2165.25, 8771, 26986, 43.00
THEMISMED, EQ, 02-Jul-2024, 209.78, 210.90, 215.02, 207.90, 210.78, 209.98, 211.28,
51932, 109.72, 3044, 29407, 56.63
THERMAX, EQ, 02-Jul-2024, 5298.15, 5309.95, 5320.95, 5143.95, 5190.00, 5168.65,
5167.09, 190471, 9841.81, 18541, 151565, 79.57
THOMASCOOK, EQ, 02-Jul-2024, 246.72, 247.00, 256.74, 246.42, 248.50, 249.46,
251.18, 822001, 2064.71, 14050, 379150, 46.13
THOMASCOTT, BE, 02-Jul-2024, 275.00, 275.00, 275.00, 270.00, 270.00, 270.00,
270.08, 4811, 12.99, 46, -, -
THYROCARE, EQ, 02-Jul-2024, 650.75, 658.90, 678.00, 645.20, 653.80, 649.15, 664.93,
214983, 1429.50, 16051, 82878, 38.55
TI, EQ, 02-Jul-2024, 246.65, 248.80, 253.45, 245.10, 245.65, 245.80, 248.75,
527829, 1312.96, 14012, 223801, 42.40
TIDEWATER, EQ, 02-Jul-2024, 2374.40, 2380.00, 2434.70, 2351.05, 2395.00, 2392.40,
2393.53, 101277, 2424.09, 12967, 36465, 36.01
TIIL, EQ, 02-Jul-2024, 2914.20, 2912.25, 2945.35, 2882.00, 2895.00, 2909.40,
2911.27, 7642, 222.48, 2333, 3247, 42.49
TIINDIA, EQ, 02-Jul-2024, 4235.10, 4235.15, 4240.60, 4087.15, 4119.35, 4114.25,
4162.40, 195465, 8136.03, 31865, 127470, 65.21
TIJARIA, BE, 02-Jul-2024, 17.31, 17.42, 18.17, 17.01, 17.73, 17.84, 17.86, 58417,
10.44, 201, -, -
TIL, BZ, 02-Jul-2024, 314.90, 321.15, 321.15, 321.15, 321.15, 321.15, 321.15,
15407, 49.48, 65, -, -
TIMESCAN, SM, 02-Jul-2024, 58.00, 57.55, 60.80, 57.20, 58.25, 58.25, 58.55, 22000,
12.88, 11, 14000, 63.64
TIMESGTY, EQ, 02-Jul-2024, 132.58, 132.58, 134.80, 130.92, 134.00, 132.62, 133.12,
9582, 12.76, 382, 3829, 39.96
TIMETECHNO, EQ, 02-Jul-2024, 332.30, 333.90, 338.20, 324.60, 334.90, 334.80,
330.58, 1087233, 3594.18, 19987, 358650, 32.99
TIMKEN, EQ, 02-Jul-2024, 4320.60, 4320.00, 4349.95, 4258.00, 4310.00, 4281.60,
4292.13, 40478, 1737.37, 10128, 23742, 58.65
TIPSFILMS, EQ, 02-Jul-2024, 560.65, 569.70, 569.70, 547.15, 550.00, 550.65, 557.01,
3583, 19.96, 433, 2221, 61.99
TIPSINDLTD, EQ, 02-Jul-2024, 436.85, 438.95, 457.95, 436.15, 453.00, 452.85,
451.73, 541294, 2445.19, 21604, 271511, 50.16
TIRUMALCHM, EQ, 02-Jul-2024, 306.95, 309.60, 319.40, 308.00, 311.50, 311.05,
314.70, 617254, 1942.49, 20257, 286323, 46.39
TIRUPATI, SM, 02-Jul-2024, 693.00, 727.00, 727.00, 660.00, 727.00, 727.00, 724.76,
7500, 54.36, 8, 6750, 90.00
TIRUPATIFL, BE, 02-Jul-2024, 23.50, 24.67, 24.67, 23.51, 24.67, 24.67, 24.57,
419846, 103.16, 1650, -, -
TITAGARH, EQ, 02-Jul-2024, 1825.55, 1834.00, 1866.00, 1778.00, 1809.00, 1804.60,
1824.26, 1103750, 20135.23, 51634, 426209, 38.61
TITAN, EQ, 02-Jul-2024, 3431.45, 3446.00, 3450.00, 3385.30, 3400.05, 3399.65,
3410.17, 878947, 29973.62, 74521, 563922, 64.16
TMB, EQ, 02-Jul-2024, 473.40, 473.40, 485.45, 473.40, 483.40, 481.20, 481.06,
129356, 622.28, 12209, 72231, 55.84
TNIDETF, EQ, 02-Jul-2024, 87.18, 87.18, 88.19, 87.10, 87.88, 87.80, 87.80, 79985,
70.22, 1175, 66491, 83.13
TNPETRO, EQ, 02-Jul-2024, 99.97, 101.00, 102.60, 98.00, 99.00, 98.80, 100.56,
982768, 988.32, 11535, 412299, 41.95
TNPL, EQ, 02-Jul-2024, 272.90, 272.00, 294.00, 272.00, 291.00, 291.25, 288.87,
2089305, 6035.39, 50467, 595020, 28.48
TNTELE, BE, 02-Jul-2024, 10.16, 9.95, 10.00, 9.95, 10.00, 10.00, 9.98, 25992, 2.59,
56, -, -
TOKYOPLAST, EQ, 02-Jul-2024, 117.98, 117.02, 124.60, 113.71, 123.00, 121.50,
120.30, 160023, 192.50, 1416, 85998, 53.74
TOP100CASE, EQ, 02-Jul-2024, 10.29, 10.60, 10.60, 10.30, 10.33, 10.35, 10.36,
118169, 12.24, 715, 113893, 96.38
TORNTPHARM, EQ, 02-Jul-2024, 2781.20, 2785.05, 2837.00, 2785.05, 2824.00, 2819.65,
2813.40, 468913, 13192.41, 45658, 285579, 60.90
TORNTPOWER, EQ, 02-Jul-2024, 1456.45, 1465.05, 1482.05, 1455.00, 1473.90, 1473.95,
1468.73, 203868, 2994.27, 31195, 125783, 61.70
TOTAL, BE, 02-Jul-2024, 123.09, 123.09, 124.45, 119.00, 122.99, 119.99, 121.12,
17637, 21.36, 128, -, -
TOUCHWOOD, EQ, 02-Jul-2024, 147.91, 147.35, 148.00, 146.00, 146.00, 146.05, 147.18,
895, 1.32, 35, 635, 70.95
TPHQ, EQ, 02-Jul-2024, 1.42, 1.36, 1.40, 1.34, 1.34, 1.34, 1.35, 15190392, 204.68,
4241, 8164914, 53.75
TPLPLASTEH, EQ, 02-Jul-2024, 89.68, 92.00, 92.00, 89.00, 91.45, 91.18, 90.49,
212891, 192.65, 1955, 79215, 37.21
TRACXN, EQ, 02-Jul-2024, 92.42, 93.10, 93.59, 90.27, 91.90, 91.66, 91.68, 410499,
376.34, 17362, 190628, 46.44
TRANSTEEL, SM, 02-Jul-2024, 67.50, 67.60, 74.55, 67.60, 69.50, 69.55, 70.19,
118000, 82.82, 54, 66000, 55.93
TREEHOUSE, EQ, 02-Jul-2024, 28.57, 28.80, 28.80, 27.01, 27.50, 27.38, 27.45, 61113,
16.77, 563, 32280, 52.82
TREJHARA, BE, 02-Jul-2024, 181.69, 180.00, 180.00, 178.05, 180.00, 180.00, 179.86,
1329, 2.39, 19, -, -
TREL, EQ, 02-Jul-2024, 47.21, 47.65, 47.84, 45.55, 46.55, 46.36, 46.92, 641074,
300.77, 6763, 307663, 47.99
TRENT, EQ, 02-Jul-2024, 5515.65, 5515.00, 5568.55, 5460.00, 5542.00, 5535.90,
5522.50, 428098, 23641.71, 55538, 205082, 47.91
TRF, BE, 02-Jul-2024, 546.00, 548.00, 548.00, 537.90, 537.90, 537.90, 539.94,
19298, 104.20, 88, -, -
TRIDENT, EQ, 02-Jul-2024, 38.91, 39.20, 40.19, 38.51, 38.64, 38.66, 39.27,
16758594, 6581.43, 52266, 5037322, 30.06
TRIDHYA, SM, 02-Jul-2024, 33.00, 31.10, 33.00, 31.10, 32.95, 32.95, 32.30, 24000,
7.75, 8, 18000, 75.00
TRIGYN, BE, 02-Jul-2024, 138.66, 136.00, 138.00, 131.72, 136.00, 135.58, 133.35,
205212, 273.66, 1337, -, -
TRIL, BE, 02-Jul-2024, 758.90, 744.00, 796.80, 740.00, 796.80, 796.75, 781.55,
656506, 5130.94, 9634, -, -
TRITURBINE, EQ, 02-Jul-2024, 609.70, 613.45, 614.35, 605.50, 607.30, 607.50,
608.94, 406103, 2472.92, 15882, 188720, 46.47
TRIVENI, EQ, 02-Jul-2024, 396.90, 397.00, 402.00, 388.00, 392.45, 391.90, 394.95,
655720, 2589.79, 22325, 199061, 30.36
TRU, EQ, 02-Jul-2024, 52.96, 51.29, 51.70, 49.60, 50.50, 50.25, 50.92, 8344129,
4249.02, 15797, 1703272, 20.41
TRUST, SM, 02-Jul-2024, 208.85, 207.95, 208.00, 202.50, 207.00, 206.75, 205.11,
73200, 150.14, 58, 50400, 68.85
TTKHLTCARE, EQ, 02-Jul-2024, 1464.15, 1475.00, 1475.00, 1445.00, 1450.00, 1451.25,
1457.96, 11885, 173.28, 1371, 8663, 72.89
TTKPRESTIG, EQ, 02-Jul-2024, 825.30, 829.00, 854.70, 819.05, 837.00, 834.60,
838.53, 275091, 2306.73, 22421, 124249, 45.17
TTL, EQ, 02-Jul-2024, 113.07, 114.20, 119.50, 113.59, 118.49, 118.36, 117.79,
80836, 95.21, 1467, 57533, 71.17
TTML, EQ, 02-Jul-2024, 77.94, 78.40, 78.42, 76.50, 76.70, 76.63, 77.35, 2551111,
1973.29, 18048, 1239897, 48.60
TV18BRDCST, EQ, 02-Jul-2024, 41.53, 41.74, 45.68, 41.64, 45.68, 45.55, 44.51,
38650840, 17202.82, 62906, 16601452, 42.95
TVSELECT, EQ, 02-Jul-2024, 349.00, 350.60, 363.85, 346.50, 350.00, 350.30, 353.40,
131048, 463.13, 8616, 55375, 42.26
TVSHLTD, EQ, 02-Jul-2024, 14210.60, 14200.00, 14605.80, 13900.00, 14021.00,
14028.15, 14199.46, 13608, 1932.26, 6384, 7747, 56.93
TVSMOTOR, EQ, 02-Jul-2024, 2354.60, 2354.60, 2369.40, 2314.75, 2335.00, 2338.35,
2340.69, 879900, 20595.69, 56961, 471677, 53.61
TVSSCS, EQ, 02-Jul-2024, 181.56, 183.58, 184.90, 181.12, 182.10, 182.06, 182.55,
793893, 1449.24, 14294, 441348, 55.59
TVSSRICHAK, EQ, 02-Jul-2024, 4335.65, 4383.00, 4383.00, 4206.00, 4275.00, 4245.55,
4287.23, 5103, 218.78, 1963, 2596, 50.87
TVTODAY, EQ, 02-Jul-2024, 233.88, 235.59, 249.00, 234.00, 244.70, 245.34, 243.68,
700597, 1707.18, 19693, 348881, 49.80
TVVISION, BE, 02-Jul-2024, 7.10, 7.10, 7.10, 6.96, 7.10, 7.10, 7.10, 14866, 1.06,
25, -, -
UBL, EQ, 02-Jul-2024, 2009.60, 2022.00, 2044.00, 2001.30, 2024.00, 2031.50,
2025.09, 192997, 3908.36, 16436, 105803, 54.82
UCAL, EQ, 02-Jul-2024, 174.27, 175.32, 181.00, 172.10, 176.11, 178.94, 177.73,
82452, 146.54, 1657, 50150, 60.82
UCL, SM, 02-Jul-2024, 57.50, 58.00, 64.90, 58.00, 64.50, 64.50, 63.95, 34000,
21.74, 9, 32000, 94.12
UCOBANK, EQ, 02-Jul-2024, 54.66, 54.89, 55.24, 53.75, 53.87, 53.94, 54.44, 6087072,
3314.08, 22721, 2327630, 38.24
UDAICEMENT, EQ, 02-Jul-2024, 47.47, 47.96, 48.50, 47.25, 48.10, 47.81, 47.91,
2859442, 1369.97, 15767, 1169294, 40.89
UDS, EQ, 02-Jul-2024, 298.25, 301.25, 307.50, 300.00, 302.00, 303.25, 303.64,
211258, 641.47, 10751, 123886, 58.64
UFLEX, EQ, 02-Jul-2024, 524.15, 527.00, 545.00, 520.00, 537.00, 538.40, 534.23,
623212, 3329.39, 19501, 317375, 50.93
UFO, EQ, 02-Jul-2024, 135.77, 136.29, 136.99, 133.00, 134.50, 134.30, 135.23,
158319, 214.09, 4169, 76682, 48.44
UGARSUGAR, EQ, 02-Jul-2024, 83.79, 83.95, 85.20, 82.11, 83.62, 83.71, 83.52,
495042, 413.47, 8884, 174606, 35.27
UGROCAP, EQ, 02-Jul-2024, 281.90, 281.65, 281.80, 274.15, 276.60, 276.60, 277.81,
412749, 1146.65, 13107, 212941, 51.59
UJJIVANSFB, EQ, 02-Jul-2024, 44.45, 44.75, 45.04, 43.78, 44.14, 44.05, 44.20,
23474492, 10375.07, 74742, 14791007, 63.01
ULTRACEMCO, EQ, 02-Jul-2024, 11904.65, 11944.00, 12078.00, 11800.00, 11855.00,
11853.95, 11924.34, 422173, 50341.33, 75134, 191418, 45.34
UMA, SM, 02-Jul-2024, 26.85, 27.00, 28.15, 27.00, 27.75, 27.45, 27.67, 36000, 9.96,
9, 36000, 100.00
UMAEXPORTS, BE, 02-Jul-2024, 87.05, 88.65, 90.00, 86.20, 89.00, 88.27, 88.30,
31858, 28.13, 225, -, -
UMANGDAIRY, EQ, 02-Jul-2024, 116.89, 117.80, 120.00, 114.23, 115.51, 115.49,
116.82, 395345, 461.83, 5294, 204718, 51.78
UMESLTD, EQ, 02-Jul-2024, 5.55, 5.80, 6.10, 5.20, 6.10, 6.10, 5.92, 270301, 16.00,
754, 200553, 74.20
UNICHEMLAB, EQ, 02-Jul-2024, 530.65, 535.00, 535.55, 527.25, 533.20, 531.75,
532.09, 6884, 36.63, 939, 3817, 55.45
UNIDT, EQ, 02-Jul-2024, 231.00, 232.45, 236.00, 232.05, 232.18, 232.70, 233.47,
13185, 30.78, 1091, 6614, 50.16
UNIENTER, EQ, 02-Jul-2024, 173.94, 173.54, 175.15, 168.36, 169.95, 169.63, 172.27,
17026, 29.33, 665, 6804, 39.96
UNIHEALTH, SM, 02-Jul-2024, 120.00, 117.05, 122.45, 117.05, 122.00, 122.00, 120.51,
5000, 6.03, 5, 5000, 100.00
UNIINFO, EQ, 02-Jul-2024, 41.51, 41.51, 42.60, 40.55, 41.80, 41.87, 41.86, 35985,
15.06, 903, 14986, 41.65
UNIONBANK, EQ, 02-Jul-2024, 135.40, 135.90, 136.95, 133.50, 134.45, 134.11, 134.92,
13862976, 18703.63, 79400, 8576861, 61.87
UNIPARTS, EQ, 02-Jul-2024, 520.90, 522.00, 528.90, 517.00, 521.00, 522.25, 522.49,
70289, 367.25, 4503, 40935, 58.24
UNITDSPR, EQ, 02-Jul-2024, 1267.80, 1274.00, 1292.00, 1263.95, 1277.90, 1274.95,
1278.32, 749206, 9577.25, 53502, 436937, 58.32
UNITECH, BZ, 02-Jul-2024, 11.17, 11.28, 11.50, 10.82, 11.01, 10.96, 11.07, 3896592,
431.18, 4069, -, -
UNITEDPOLY, EQ, 02-Jul-2024, 88.21, 88.91, 91.20, 86.34, 86.86, 87.16, 90.16,
16745, 15.10, 259, 13413, 80.10
UNITEDTEA, EQ, 02-Jul-2024, 409.65, 419.00, 428.80, 395.50, 401.80, 403.25, 412.39,
16643, 68.63, 905, 8110, 48.73
UNIVASTU, BE, 02-Jul-2024, 194.95, 190.05, 194.99, 185.20, 185.20, 185.20, 187.21,
21806, 40.82, 151, -, -
UNIVCABLES, EQ, 02-Jul-2024, 710.15, 719.40, 729.95, 701.50, 724.00, 726.60,
715.56, 32992, 236.08, 3156, 14214, 43.08
UNIVPHOTO, EQ, 02-Jul-2024, 386.55, 388.55, 392.85, 369.80, 371.05, 371.35, 374.94,
2711, 10.16, 379, 1620, 59.76
UNOMINDA, EQ, 02-Jul-2024, 1142.30, 1151.50, 1207.30, 1142.95, 1156.00, 1150.05,
1167.14, 2134291, 24910.22, 103803, 987456, 46.27
UPL, EQ, 02-Jul-2024, 573.45, 574.10, 580.30, 561.90, 567.50, 566.65, 571.48,
2781201, 15894.03, 56898, 1440664, 51.80
URAVI, BE, 02-Jul-2024, 566.30, 584.90, 585.00, 565.00, 574.00, 574.00, 567.21,
1088, 6.17, 70, -, -
URBAN, SM, 02-Jul-2024, 331.20, 335.00, 335.00, 322.05, 326.90, 326.50, 329.42,
17600, 57.98, 44, 13200, 75.00
URJA, EQ, 02-Jul-2024, 21.09, 21.11, 21.24, 21.00, 21.06, 21.07, 21.09, 2183280,
460.44, 10102, 1410269, 64.59
USASEEDS, SM, 02-Jul-2024, 280.00, 278.95, 279.00, 270.00, 270.00, 272.25, 275.24,
2400, 6.61, 8, 2400, 100.00
USHAMART, EQ, 02-Jul-2024, 402.20, 406.00, 408.40, 395.50, 401.75, 402.65, 401.53,
925177, 3714.82, 22663, 480865, 51.98
USK, BE, 02-Jul-2024, 78.70, 81.40, 82.53, 76.30, 80.80, 81.09, 79.83, 274134,
218.84, 1951, -, -
UTIAMC, EQ, 02-Jul-2024, 1029.75, 1036.85, 1045.60, 1018.95, 1025.05, 1027.00,
1030.47, 125024, 1288.34, 10053, 70334, 56.26
UTIBANKETF, EQ, 02-Jul-2024, 53.73, 54.10, 54.29, 53.10, 53.28, 53.26, 53.23,
960177, 511.10, 1260, 827743, 86.21
UTINEXT50, EQ, 02-Jul-2024, 76.32, 77.10, 77.97, 75.71, 76.00, 75.98, 76.26, 38768,
29.56, 976, 30342, 78.27
UTINIFTETF, EQ, 02-Jul-2024, 261.49, 264.09, 264.10, 260.26, 261.00, 260.99,
261.17, 46715, 122.01, 328, 25121, 53.78
UTISENSETF, EQ, 02-Jul-2024, 862.84, 862.84, 872.98, 856.04, 862.17, 859.49,
861.41, 628, 5.41, 132, 332, 52.87
UTISXN50, EQ, 02-Jul-2024, 87.45, 86.17, 88.48, 86.16, 88.30, 87.56, 87.68, 3621,
3.17, 101, 2557, 70.62
UTKARSHBNK, EQ, 02-Jul-2024, 51.00, 51.09, 51.35, 50.54, 51.10, 51.06, 51.05,
1173748, 599.23, 8400, 639478, 54.48
UTTAMSUGAR, EQ, 02-Jul-2024, 346.00, 347.00, 354.55, 341.05, 344.00, 344.00,
346.99, 117681, 408.34, 6543, 38754, 32.93
UWCSL, SM, 02-Jul-2024, 88.00, 92.40, 92.40, 92.40, 92.40, 92.40, 92.40, 8000,
7.39, 1, 8000, 100.00
V2RETAIL, BE, 02-Jul-2024, 752.25, 769.90, 780.00, 748.05, 777.00, 773.55, 759.54,
32409, 246.16, 541, -, -
VADILALIND, EQ, 02-Jul-2024, 4383.45, 4395.00, 4424.95, 4306.90, 4384.95, 4342.85,
4350.45, 6927, 301.36, 1847, 3922, 56.62
VAIBHAVGBL, EQ, 02-Jul-2024, 331.75, 334.00, 334.50, 325.00, 326.80, 326.20,
329.36, 465686, 1533.77, 17878, 197677, 42.45
VAISHALI, EQ, 02-Jul-2024, 157.42, 157.42, 159.93, 154.10, 154.25, 154.98, 155.85,
79624, 124.10, 609, 63794, 80.12
VAKRANGEE, EQ, 02-Jul-2024, 22.95, 22.97, 23.19, 22.67, 22.89, 22.87, 22.95,
3749168, 860.42, 8258, 1399719, 37.33
VALIANTLAB, EQ, 02-Jul-2024, 140.01, 140.30, 143.50, 138.09, 140.70, 140.13,
140.20, 120042, 168.30, 3113, 27785, 23.15
VALIANTORG, EQ, 02-Jul-2024, 413.75, 416.80, 420.50, 410.30, 418.95, 414.90,
416.20, 48632, 202.41, 5768, 26669, 54.84
VARDHACRLC, EQ, 02-Jul-2024, 55.94, 56.08, 56.70, 55.61, 56.10, 55.85, 56.29,
79722, 44.87, 785, 49296, 61.83
VARDMNPOLY, EQ, 02-Jul-2024, 9.84, 10.19, 10.19, 9.50, 9.70, 9.60, 9.83, 201179,
19.77, 664, 143677, 71.42
VARROC, EQ, 02-Jul-2024, 671.15, 675.00, 675.00, 658.55, 665.95, 667.85, 666.71,
190165, 1267.86, 10743, 85359, 44.89
VASA, SM, 02-Jul-2024, 4.95, 5.40, 5.40, 5.40, 5.40, 5.40, 5.40, 16000, 0.86, 4,
16000, 100.00
VASCONEQ, EQ, 02-Jul-2024, 75.17, 75.50, 75.99, 73.15, 73.55, 73.51, 74.49,
1125834, 838.58, 9919, 552353, 49.06
VASWANI, BE, 02-Jul-2024, 34.59, 34.59, 34.59, 33.15, 33.46, 33.49, 33.73, 31319,
10.56, 196, -, -
VBL, EQ, 02-Jul-2024, 1607.85, 1598.00, 1607.95, 1575.00, 1580.00, 1577.15,
1585.89, 1628150, 25820.75, 103814, 1163141, 71.44
VEDL, EQ, 02-Jul-2024, 465.00, 467.00, 473.10, 455.00, 457.80, 457.85, 462.28,
11050920, 51086.22, 130017, 4792233, 43.37
VEEKAYEM, SM, 02-Jul-2024, 223.00, 215.00, 217.00, 211.85, 211.85, 211.85, 214.89,
32000, 68.77, 14, 31500, 98.44
VELS, SM, 02-Jul-2024, 51.00, 49.25, 49.25, 48.85, 48.85, 49.05, 49.05, 2400, 1.18,
2, 2400, 100.00
VENKEYS, EQ, 02-Jul-2024, 1993.50, 2000.00, 2030.00, 1985.00, 1990.00, 1997.65,
2002.90, 47924, 959.87, 6303, 22836, 47.65
VENUSPIPES, EQ, 02-Jul-2024, 2096.00, 2100.00, 2105.35, 2052.05, 2077.60, 2074.55,
2073.36, 58697, 1217.00, 9639, 35580, 60.62
VENUSREM, EQ, 02-Jul-2024, 359.55, 361.40, 378.00, 361.40, 370.50, 370.85, 368.79,
93884, 346.23, 5972, 47488, 50.58
VERANDA, EQ, 02-Jul-2024, 243.66, 243.85, 276.60, 237.36, 267.90, 265.27, 263.20,
2877425, 7573.33, 47303, 1226355, 42.62
VERITAAS, SM, 02-Jul-2024, 136.00, 136.50, 139.00, 135.00, 135.00, 136.75, 136.70,
15600, 21.32, 12, 13200, 84.62
VERTEXPLUS, ST, 02-Jul-2024, 162.65, 160.00, 160.00, 160.00, 160.00, 160.00,
160.00, 600, 0.96, 1, 600, 100.00
VERTOZ, BE, 02-Jul-2024, 741.35, 766.90, 766.90, 724.35, 736.00, 728.55, 739.86,
47819, 353.79, 1860, -, -
VESUVIUS, EQ, 02-Jul-2024, 5166.30, 5200.00, 5260.00, 5109.65, 5214.95, 5208.60,
5176.55, 16682, 863.55, 3719, 9036, 54.17
VETO, EQ, 02-Jul-2024, 128.42, 128.85, 129.60, 126.90, 129.00, 128.21, 128.27,
83308, 106.86, 1869, 45340, 54.42
VGUARD, EQ, 02-Jul-2024, 434.00, 434.45, 450.00, 434.00, 448.50, 448.85, 445.82,
940078, 4191.08, 46057, 423621, 45.06
VHL, EQ, 02-Jul-2024, 4006.70, 4026.90, 4328.00, 3911.70, 4220.00, 4250.00,
4197.71, 9921, 416.45, 1782, 5647, 56.92
VIAZ, SM, 02-Jul-2024, 59.90, 58.00, 61.95, 57.35, 61.50, 61.50, 60.59, 72000,
43.63, 26, 66000, 91.67
VIDHIING, EQ, 02-Jul-2024, 437.90, 441.80, 441.80, 418.95, 432.00, 432.80, 427.68,
106768, 456.62, 7221, 56078, 52.52
VIJAYA, EQ, 02-Jul-2024, 779.35, 783.15, 789.95, 779.55, 784.90, 781.70, 784.68,
74806, 586.99, 7567, 42037, 56.19
VIJIFIN, BE, 02-Jul-2024, 3.27, 3.20, 3.43, 3.20, 3.43, 3.43, 3.41, 491014, 16.73,
660, -, -
VIKASECO, EQ, 02-Jul-2024, 3.90, 3.92, 3.94, 3.86, 3.88, 3.87, 3.89, 11256745,
438.37, 6221, 4033395, 35.83
VIKASLIFE, EQ, 02-Jul-2024, 5.61, 5.74, 5.79, 5.55, 5.58, 5.58, 5.63, 9126972,
513.76, 11810, 5223303, 57.23
VILAS, SM, 02-Jul-2024, 530.70, 549.90, 552.00, 517.10, 518.00, 519.35, 533.95,
139000, 742.19, 137, 101000, 72.66
VILINBIO, SM, 02-Jul-2024, 19.80, 19.50, 19.50, 19.50, 19.50, 19.50, 19.50, 4000,
0.78, 1, 4000, 100.00
VIMTALABS, EQ, 02-Jul-2024, 480.85, 488.05, 499.00, 482.10, 487.90, 485.05, 489.14,
37033, 181.14, 2817, 13114, 35.41
VINATIORGA, EQ, 02-Jul-2024, 1900.05, 1920.00, 1960.00, 1917.05, 1950.00, 1943.55,
1935.38, 70082, 1356.35, 9103, 37989, 54.21
VINDHYATEL, EQ, 02-Jul-2024, 2526.25, 2549.90, 2557.50, 2451.10, 2490.00, 2491.45,
2493.61, 28927, 721.33, 4553, 15520, 53.65
VINEETLAB, EQ, 02-Jul-2024, 57.86, 58.00, 61.29, 56.35, 59.61, 59.92, 59.72, 77962,
46.56, 1154, 29595, 37.96
VINNY, EQ, 02-Jul-2024, 4.46, 4.54, 4.54, 4.42, 4.49, 4.46, 4.47, 429744, 19.21,
1115, 317823, 73.96
VINSYS, SM, 02-Jul-2024, 352.90, 352.00, 353.00, 348.05, 348.05, 348.05, 351.03,
2500, 8.78, 5, 2000, 80.00
VINYAS, SM, 02-Jul-2024, 1136.30, 1130.00, 1249.90, 1130.00, 1161.00, 1168.00,
1211.62, 43600, 528.27, 177, 20400, 46.79
VINYLINDIA, EQ, 02-Jul-2024, 411.40, 415.00, 419.85, 408.30, 411.00, 410.75,
413.77, 40842, 168.99, 3981, 16419, 40.20
VIPCLOTHNG, EQ, 02-Jul-2024, 40.13, 40.15, 40.79, 38.75, 39.00, 39.01, 39.62,
227682, 90.20, 2450, 141001, 61.93
VIPIND, EQ, 02-Jul-2024, 483.65, 484.00, 487.00, 475.00, 476.15, 476.55, 479.48,
421801, 2022.47, 14583, 256359, 60.78
VIPULLTD, EQ, 02-Jul-2024, 45.80, 47.00, 48.09, 46.11, 48.09, 48.09, 47.66, 641429,
305.68, 1967, 429555, 66.97
VIRINCHI, EQ, 02-Jul-2024, 34.93, 35.10, 35.53, 34.50, 34.94, 34.79, 35.04, 459293,
160.95, 2590, 206162, 44.89
VISAKAIND, EQ, 02-Jul-2024, 114.47, 115.10, 117.69, 114.45, 115.50, 115.53, 116.00,
221928, 257.43, 3617, 107420, 48.40
VISAMAN, ST, 02-Jul-2024, 47.35, 45.00, 48.75, 45.00, 45.00, 45.00, 45.92, 630000,
289.27, 154, 615000, 97.62
VISASTEEL, BE, 02-Jul-2024, 26.78, 28.11, 28.11, 26.70, 28.11, 28.11, 28.04,
164492, 46.13, 369, -, -
VISHNU, EQ, 02-Jul-2024, 474.30, 474.30, 481.70, 456.10, 466.00, 464.00, 471.05,
131994, 621.76, 3451, 84038, 63.67
VISHNUINFR, SM, 02-Jul-2024, 202.85, 208.80, 212.95, 208.80, 212.95, 212.25,
212.44, 129500, 275.11, 154, 93000, 71.81
VISHWARAJ, EQ, 02-Jul-2024, 16.86, 17.05, 17.50, 16.70, 17.11, 17.14, 17.04,
1173867, 200.03, 3484, 543175, 46.27
VISHWAS, SM, 02-Jul-2024, 73.15, 73.00, 73.50, 72.50, 73.50, 73.00, 73.00, 20800,
15.18, 10, 19200, 92.31
VITAL, SM, 02-Jul-2024, 80.15, 87.00, 87.00, 79.50, 81.50, 81.55, 81.89, 61200,
50.11, 51, 37200, 60.78
VIVIANA, SM, 02-Jul-2024, 928.80, 969.95, 975.00, 916.30, 965.00, 947.85, 957.97,
18500, 177.22, 37, 11500, 62.16
VIVIDHA, BE, 02-Jul-2024, 1.09, 1.12, 1.14, 1.08, 1.14, 1.14, 1.13, 1983296, 22.34,
1698, -, -
VLEGOV, BE, 02-Jul-2024, 66.96, 66.75, 66.75, 64.90, 65.05, 65.45, 65.58, 301255,
197.56, 707, -, -
VLSFINANCE, EQ, 02-Jul-2024, 303.00, 306.00, 309.30, 298.00, 301.00, 300.50,
303.26, 172073, 521.83, 10384, 91581, 53.22
VMARCIND, SM, 02-Jul-2024, 167.00, 175.35, 175.35, 175.35, 175.35, 175.35, 175.35,
44000, 77.15, 30, 44000, 100.00
VMART, EQ, 02-Jul-2024, 2991.00, 2991.00, 2991.00, 2784.10, 2900.00, 2897.35,
2870.58, 26366, 756.86, 6491, 14053, 53.30
VOLTAMP, EQ, 02-Jul-2024, 11975.95, 12179.45, 12179.45, 11712.00, 11900.00,
11847.75, 11859.24, 21145, 2507.64, 8578, 9453, 44.71
VOLTAS, EQ, 02-Jul-2024, 1444.25, 1445.95, 1456.00, 1416.50, 1448.00, 1450.05,
1436.06, 1255867, 18035.04, 74482, 612952, 48.81
VPRPL, EQ, 02-Jul-2024, 204.77, 206.60, 216.80, 205.01, 212.30, 212.03, 212.71,
4845275, 10306.58, 57740, 1793249, 37.01
VR, SM, 02-Jul-2024, 155.25, 156.75, 159.00, 155.00, 159.00, 158.00, 156.57, 8000,
12.53, 5, 8000, 100.00
VRLLOG, EQ, 02-Jul-2024, 569.05, 578.00, 578.00, 568.00, 575.25, 574.90, 574.26,
53032, 304.54, 4503, 27477, 51.81
VSSL, EQ, 02-Jul-2024, 308.95, 309.00, 313.95, 307.55, 312.00, 311.00, 310.78,
52249, 162.38, 4030, 25618, 49.03
VSTIND, EQ, 02-Jul-2024, 4088.85, 4130.00, 4130.00, 4025.00, 4085.00, 4075.40,
4078.18, 14201, 579.14, 4191, 7501, 52.82
VSTL, BE, 02-Jul-2024, 260.80, 260.75, 263.40, 258.05, 260.50, 260.40, 260.93,
41730, 108.89, 529, -, -
VSTTILLERS, EQ, 02-Jul-2024, 4152.25, 4149.00, 4199.00, 4105.30, 4160.00, 4155.10,
4158.61, 9272, 385.59, 3457, 4490, 48.43
VTL, EQ, 02-Jul-2024, 491.25, 498.00, 499.00, 482.15, 485.00, 484.10, 488.63,
99208, 484.76, 8862, 56163, 56.61
WABAG, EQ, 02-Jul-2024, 1325.30, 1330.00, 1379.00, 1307.05, 1325.60, 1328.40,
1343.73, 876974, 11784.17, 44387, 248855, 28.38
WALCHANNAG, EQ, 02-Jul-2024, 247.08, 253.40, 259.43, 248.28, 259.43, 259.43,
256.27, 743943, 1906.52, 6675, 432409, 58.12
WALPAR, SM, 02-Jul-2024, 104.60, 109.80, 109.80, 109.80, 109.80, 109.80, 109.80,
10000, 10.98, 6, 10000, 100.00
WANBURY, EQ, 02-Jul-2024, 156.25, 155.00, 159.70, 155.00, 158.94, 157.12, 157.09,
80570, 126.57, 1784, 58520, 72.63
WEALTH, EQ, 02-Jul-2024, 801.90, 794.60, 799.75, 782.00, 797.45, 791.65, 793.07,
3422, 27.14, 592, 2383, 69.64
WEBELSOLAR, BE, 02-Jul-2024, 567.00, 570.00, 574.80, 558.50, 560.00, 560.95,
563.27, 140472, 791.23, 3115, -, -
WEIZMANIND, BE, 02-Jul-2024, 128.88, 131.00, 131.00, 123.75, 125.32, 126.32,
127.55, 26419, 33.70, 295, -, -
WEL, BE, 02-Jul-2024, 954.20, 968.20, 978.00, 935.00, 951.00, 959.75, 958.86, 3967,
38.04, 251, -, -
WELCORP, EQ, 02-Jul-2024, 558.60, 563.00, 574.00, 557.10, 568.80, 569.65, 567.86,
2197011, 12475.96, 28796, 1133001, 51.57
WELENT, EQ, 02-Jul-2024, 475.10, 475.10, 485.00, 460.00, 469.00, 469.20, 469.61,
331246, 1555.56, 22195, 160186, 48.36
WELINV, EQ, 02-Jul-2024, 809.20, 847.00, 847.00, 778.25, 778.25, 789.15, 803.01,
554, 4.45, 91, 428, 77.26
WELSPUNLIV, EQ, 02-Jul-2024, 154.88, 155.20, 156.06, 150.50, 151.39, 151.08,
152.79, 1484047, 2267.44, 20261, 771808, 52.01
WENDT, EQ, 02-Jul-2024, 15337.85, 15525.00, 15949.00, 15347.40, 15470.00, 15666.45,
15624.77, 1288, 201.25, 782, 730, 56.68
WESTLIFE, EQ, 02-Jul-2024, 826.35, 827.55, 836.40, 816.00, 832.00, 828.10, 824.25,
123045, 1014.19, 8381, 51709, 42.02
WEWIN, BE, 02-Jul-2024, 76.00, 75.50, 77.52, 75.50, 77.52, 77.52, 77.45, 2111,
1.64, 19, -, -
WHEELS, EQ, 02-Jul-2024, 825.75, 849.95, 909.00, 846.65, 896.90, 892.40, 886.23,
1035752, 9179.19, 46954, 301796, 29.14
WHIRLPOOL, EQ, 02-Jul-2024, 1957.00, 1974.80, 1976.45, 1925.00, 1932.05, 1941.35,
1946.17, 152335, 2964.70, 17133, 54414, 35.72
WILLAMAGOR, EQ, 02-Jul-2024, 37.92, 38.42, 38.42, 36.90, 37.30, 37.22, 37.42, 8737,
3.27, 213, 6628, 75.86
WINDLAS, EQ, 02-Jul-2024, 736.10, 736.25, 746.40, 724.00, 739.50, 739.05, 736.39,
33812, 248.99, 3435, 17395, 51.45
WINDMACHIN, EQ, 02-Jul-2024, 154.33, 162.04, 162.04, 162.04, 162.04, 162.04,
162.04, 27681, 44.85, 195, 27681, 100.00
WINNY, ST, 02-Jul-2024, 227.60, 216.25, 230.00, 216.25, 230.00, 223.05, 217.83,
112000, 243.97, 79, 107000, 95.54
WINSOL, SM, 02-Jul-2024, 463.35, 471.70, 488.00, 466.50, 466.50, 467.95, 478.01,
118400, 565.97, 70, 54400, 45.95
WINSOME, BE, 02-Jul-2024, 3.66, 3.66, 3.66, 3.58, 3.63, 3.62, 3.61, 51634, 1.86,
89, -, -
WIPL, EQ, 02-Jul-2024, 158.73, 158.73, 162.80, 155.08, 156.00, 156.45, 158.48,
27473, 43.54, 2120, 7203, 26.22
WIPRO, EQ, 02-Jul-2024, 527.35, 529.30, 545.00, 528.30, 538.35, 538.20, 538.33,
18138484, 97644.58, 231000, 5155630, 28.42
WOCKPHARMA, EQ, 02-Jul-2024, 823.90, 832.00, 897.10, 830.00, 847.00, 842.10,
863.74, 4282382, 36988.75, 121783, 1349943, 31.52
WOMANCART, SM, 02-Jul-2024, 199.50, 209.45, 209.45, 209.45, 209.45, 209.45, 209.45,
1600, 3.35, 1, 1600, 100.00
WONDERLA, EQ, 02-Jul-2024, 910.55, 916.70, 916.80, 903.55, 905.00, 909.10, 910.42,
32554, 296.38, 4861, 17402, 53.46
WORTH, EQ, 02-Jul-2024, 124.50, 125.00, 129.15, 122.00, 127.45, 126.64, 127.35,
72913, 92.86, 950, 44807, 61.45
WSI, EQ, 02-Jul-2024, 168.72, 166.41, 171.15, 162.00, 167.35, 166.99, 166.68,
1007410, 1679.10, 27963, 451761, 44.84
WSTCSTPAPR, EQ, 02-Jul-2024, 685.80, 689.20, 753.50, 685.10, 739.00, 738.70,
735.04, 3266727, 24011.79, 87151, 785490, 24.05
WTICAB, SM, 02-Jul-2024, 289.70, 289.70, 302.00, 288.95, 294.00, 294.10, 294.13,
102000, 300.02, 100, 60000, 58.82
XCHANGING, EQ, 02-Jul-2024, 126.14, 127.50, 129.40, 125.12, 128.01, 128.07, 127.75,
1312291, 1676.45, 15594, 635047, 48.39
XELPMOC, BE, 02-Jul-2024, 123.97, 124.99, 128.00, 120.50, 121.07, 121.63, 122.11,
14559, 17.78, 189, -, -
XPROINDIA, EQ, 02-Jul-2024, 990.70, 997.15, 1002.65, 986.95, 997.25, 994.90,
992.32, 9252, 91.81, 1308, 5929, 64.08
YAARI, BE, 02-Jul-2024, 10.31, 10.40, 10.60, 10.05, 10.60, 10.31, 10.24, 360852,
36.94, 387, -, -
YASHO, EQ, 02-Jul-2024, 1984.85, 1995.00, 2003.00, 1920.60, 1965.75, 1944.80,
1956.18, 19585, 383.12, 3630, 9963, 50.87
YASHOPTICS, SM, 02-Jul-2024, 96.10, 95.00, 95.00, 92.00, 95.00, 94.70, 93.56,
70400, 65.87, 38, 51200, 72.73
YATHARTH, EQ, 02-Jul-2024, 417.85, 416.05, 425.00, 413.00, 420.00, 417.15, 417.09,
220105, 918.03, 9853, 124729, 56.67
YATRA, EQ, 02-Jul-2024, 127.23, 128.00, 129.00, 125.80, 128.54, 128.83, 127.78,
145466, 185.87, 3554, 81639, 56.12
YCCL, SM, 02-Jul-2024, 25.00, 25.00, 25.35, 24.80, 24.80, 24.80, 24.99, 15000,
3.75, 5, 9000, 60.00
YESBANK, EQ, 02-Jul-2024, 24.06, 24.06, 24.48, 23.80, 23.83, 23.85, 24.08,
147188768, 35445.71, 134965, 47184092, 32.06
YUDIZ, ST, 02-Jul-2024, 63.80, 65.00, 66.90, 65.00, 66.85, 66.85, 66.21, 5600,
3.71, 7, 5600, 100.00
YUKEN, EQ, 02-Jul-2024, 1211.35, 1227.25, 1230.00, 1120.00, 1150.00, 1147.90,
1172.13, 55067, 645.45, 3609, 41683, 75.70
ZAGGLE, EQ, 02-Jul-2024, 295.00, 295.30, 299.45, 288.35, 290.70, 289.65, 293.77,
1101904, 3237.02, 25510, 536098, 48.65
ZEAL, SM, 02-Jul-2024, 198.20, 197.00, 203.50, 196.05, 200.00, 200.00, 202.64,
28200, 57.14, 9, 27600, 97.87
ZEEL, EQ, 02-Jul-2024, 152.93, 153.78, 156.29, 152.71, 153.35, 153.20, 154.47,
9846565, 15210.16, 44029, 3711613, 37.69
ZEELEARN, BE, 02-Jul-2024, 7.70, 7.70, 7.70, 7.69, 7.70, 7.70, 7.70, 189196, 14.57,
169, -, -
ZEEMEDIA, EQ, 02-Jul-2024, 14.71, 14.72, 15.09, 14.51, 14.76, 14.64, 14.83,
9898439, 1467.50, 8482, 2761342, 27.90
ZENITHDRUG, SM, 02-Jul-2024, 63.50, 62.20, 63.40, 62.20, 62.50, 62.50, 62.68,
25600, 16.05, 16, 19200, 75.00
ZENITHEXPO, BE, 02-Jul-2024, 409.55, 401.35, 401.35, 401.35, 401.35, 401.35,
401.35, 26, 0.10, 6, -, -
ZENITHSTL, EQ, 02-Jul-2024, 12.73, 13.36, 13.36, 13.01, 13.36, 13.36, 13.36,
1252693, 167.30, 1209, 881499, 70.37
ZENSARTECH, EQ, 02-Jul-2024, 754.95, 760.00, 767.80, 746.90, 748.00, 751.40,
756.18, 660914, 4997.73, 27041, 331903, 50.22
ZENTEC, EQ, 02-Jul-2024, 1290.45, 1304.00, 1317.30, 1260.55, 1296.00, 1299.85,
1292.73, 774623, 10013.80, 35414, 351456, 45.37
ZFCVINDIA, EQ, 02-Jul-2024, 16008.25, 16050.00, 16267.00, 15825.00, 16000.00,
16001.90, 16012.11, 8456, 1353.98, 5887, 3855, 45.59
ZIMLAB, EQ, 02-Jul-2024, 108.53, 108.55, 110.89, 106.94, 107.00, 107.74, 108.37,
139580, 151.27, 4467, 58977, 42.25
ZODIAC, BE, 02-Jul-2024, 777.65, 810.00, 816.50, 769.00, 816.50, 816.50, 808.13,
74413, 601.36, 3438, -, -
ZODIACLOTH, BE, 02-Jul-2024, 142.84, 139.20, 149.98, 139.20, 149.98, 149.98,
148.52, 70450, 104.63, 752, -, -
ZOMATO, EQ, 02-Jul-2024, 203.97, 204.00, 209.84, 202.25, 208.52, 209.09, 207.68,
65698266, 136439.95, 395061, 24956568, 37.99
ZOTA, EQ, 02-Jul-2024, 566.25, 569.20, 597.00, 568.55, 574.00, 578.50, 584.33,
90931, 531.34, 5725, 37904, 41.68
ZTECH, SM, 02-Jul-2024, 235.25, 247.00, 247.00, 247.00, 247.00, 247.00, 247.00,
12000, 29.64, 10, 12000, 100.00
ZUARI, EQ, 02-Jul-2024, 227.26, 228.65, 229.50, 222.80, 224.20, 223.58, 225.49,
259633, 585.46, 7863, 129056, 49.71
ZUARIIND, EQ, 02-Jul-2024, 399.55, 401.85, 411.10, 397.00, 398.50, 398.95, 403.98,
316140, 1277.13, 13722, 149172, 47.19
ZYDUSLIFE, EQ, 02-Jul-2024, 1067.30, 1075.00, 1080.00, 1059.00, 1073.00, 1074.60,
1069.94, 1161878, 12431.41, 44540, 619265, 53.30
ZYDUSWELL, EQ, 02-Jul-2024, 1866.05, 1915.00, 1950.00, 1883.75, 1920.00, 1919.20,
1915.96, 62836, 1203.91, 10396, 26530, 42.22