SYMBOL,SERIES,OPEN,HIGH,LOW,CLOSE,LAST,PREVCLOSE,TOTTRDQTY,TOTTRDVAL,TIMESTAMP,TOTA

LTRADES,ISIN,
20MICRONS,EQ,40.75,40.8,39.8,40.05,40,40.2,126229,5068835.5,01-JAN-
2021,803,INE144J01027,
21STCENMGM,EQ,10.65,10.65,10.45,10.65,10.65,10.45,978,10387.75,01-JAN-
2021,15,INE253B01015,
3IINFOTECH,EQ,6.75,6.75,6.75,6.75,6.75,6.45,666689,4500150.75,01-JAN-
2021,467,INE748C01020,
3MINDIA,EQ,20830.7,21243.95,20830.7,21127.6,21098,20830.55,1663,34990621.55,01-JAN-
2021,1079,INE470A01017,
3PLAND,EQ,11.35,11.65,10.8,11.2,11.05,11.35,18637,205821.25,01-JAN-
2021,88,INE105C01023,
5PAISA,EQ,307.9,307.9,295,302.15,302.4,300.7,10239,3090681,01-JAN-
2021,430,INE618L01018,
63MOONS,BE,81.8,83,80.05,82.1,81.5,81.8,32625,2679696.1,01-JAN-
2021,379,INE111B01023,
68GS2060,GS,108,108,107,107,107,108,600,64700,01-JAN-2021,3,IN0020200187,
719GS2060,GS,124,124,124,124,124,120,1,124,01-JAN-2021,1,IN0020200039,
757GS2033,GS,110,110,110,110,110,109.3,25,2750,01-JAN-2021,1,IN0020190065,
762GS2039,GS,109,109,109,109,109,109,170,18530,01-JAN-2021,2,IN0020190024,
772GS2055,GS,116,116,116,116,116,116,27,3132,01-JAN-2021,3,IN0020150077,
813GS2045,GS,116,116,116,116,116,116,100,11600,01-JAN-2021,1,IN0020150044,
817GS2044,GS,110,117.49,106.44,117.04,117,112,800,88701,01-JAN-
2021,10,IN0020140078,
8KMILES,BE,80,80.9,78.6,80.45,80.6,78.75,22243,1784429.55,01-JAN-
2021,276,INE650K01021,
A2ZINFRA,EQ,4.75,5.3,4.75,5.3,5.3,4.85,1764688,9156154.75,01-JAN-
2021,1180,INE619I01012,
AAATECH,SM,42.3,42.3,42.3,42.3,42.3,42.25,3000,126900,01-JAN-2021,1,INE0D0U01013,
AAKASH,EQ,74.25,76.5,74.25,75.3,74.3,72.85,45460,3399517.05,01-JAN-
2021,418,INE087Z01016,
AARON,EQ,52.9,52.9,50.4,51.85,52.8,50.6,10752,565152.25,01-JAN-
2021,70,INE721Z01010,
AARTIDRUGS,EQ,710,747.5,708.5,735,735.5,705.15,1450044,1065369723.05,01-JAN-
2021,51287,INE767A01016,
AARTIIND,EQ,1244,1275,1242.1,1260.5,1260,1234.8,406198,512465603.5,01-JAN-
2021,18336,INE769A01020,
AARTISURF,EQ,1030,1060.2,1009,1025.6,1024,1029.65,17725,18282495.85,01-JAN-
2021,1872,INE09EO01013,
AARVEEDEN,BE,18.2,18.85,17.45,18,18,18.2,15006,273165.6,01-JAN-
2021,81,INE273D01019,
AARVI,EQ,50.5,51.9,46.25,50.3,50,49.25,106231,5262571.15,01-JAN-
2021,889,INE754X01016,
AAVAS,EQ,1703,1736.45,1685.15,1720.65,1720,1695.55,18196,31175904.05,01-JAN-
2021,3250,INE216P01012,
ABAN,BE,28.9,29.35,28.5,28.9,28.6,28.6,37768,1088826.3,01-JAN-
2021,319,INE421A01028,
ABB,EQ,1212,1238.5,1212,1232.7,1236.05,1212.05,95451,117393690.75,01-JAN-
2021,4304,INE117A01022,
ABBOTINDIA,EQ,15800,15856.3,15698,15746,15750,15769.1,22888,360932086.5,01-JAN-
2021,4078,INE358A01014,
ABCAPITAL,EQ,85,89.8,84.8,89.1,88.8,85,4001702,351783825.9,01-JAN-
2021,21101,INE674K01013,
ABFRL,EQ,166.65,168.8,165.9,166.5,166.7,165.6,1109915,185566767.1,01-JAN-
2021,10217,INE647O01011,
ABFRLPP,E1,103.45,104.9,101.2,102.8,103.45,103.55,53498,5525198.8,01-JAN-
2021,545,IN9647O01019,
ABINFRA,SM,5.95,5.95,5.95,5.95,5.95,5.7,28000,166600,01-JAN-2021,6,INE00YB01017,
ABMINTLTD,BE,23.75,24.9,23.75,24.9,24.9,23.75,492,11913.5,01-JAN-
2021,11,INE251C01017,
ABSLBANETF,EQ,305.7,319.62,305.7,312.28,312.28,308.97,119,37261.38,01-JAN-
2021,20,INF209KB1O58,
ABSLNN50ET,EQ,318.6,318.6,308.16,313.81,317.63,309.33,34,10744.47,01-JAN-
2021,11,INF209KB1B87,
ABSLRIF6RG,MF,7.25,7.25,7.21,7.21,7.21,7.17,12700,91928,01-JAN-2021,3,INF209KB1LL4,
ACC,EQ,1617.2,1632,1615.65,1626.1,1626,1617.65,647892,1053217187.25,01-JAN-
2021,19780,INE012A01025,
ACCELYA,EQ,963.65,968,947.9,958.85,960,945.75,4158,3982080.45,01-JAN-
2021,649,INE793A01012,
ACCURACY,EQ,36.05,37.75,35.85,36.8,36.8,36.8,5092,185373.3,01-JAN-
2021,95,INE648Z01015,
ACE,EQ,136.85,144.9,136.2,142.75,143.2,135.95,907253,129250180.05,01-JAN-
2021,9401,INE731H01025,
ADANIENT,EQ,477,493.25,477,491.15,489,479.55,5035248,2460506025.4,01-JAN-
2021,46645,INE423A01024,
ADANIGAS,EQ,377.4,379.8,374.1,376.8,376,375.6,785857,295831854.15,01-JAN-
2021,11633,INE399L01023,
ADANIGREEN,EQ,1079.9,1079.9,1053.05,1065.95,1064.45,1052.6,297560,316977946.45,01-
JAN-2021,11137,INE364U01010,
ADANIPORTS,EQ,485,508,482.55,503.85,505,483.75,7815730,3873234425.9,01-JAN-
2021,79171,INE742F01042,
ADANIPOWER,EQ,49.8,50.5,49.8,50.15,50.15,49.8,4126797,206863972.55,01-JAN-
2021,15450,INE814H01011,
ADANITRANS,EQ,438.9,440.95,431,434.25,434.7,437.5,244567,106674975.6,01-JAN-
2021,6043,INE931S01010,
ADFFOODS,EQ,653.75,667.95,636.25,640.9,637,643.4,132304,86223126.85,01-JAN-
2021,5315,INE982B01019,
ADHUNIKIND,BE,24.5,25,24.1,24.9,24.95,25.25,20697,510614.7,01-JAN-
2021,122,INE452L01012,
ADL,BE,34.95,35.1,32.45,35.1,35.1,33.45,9814,342528.2,01-JAN-2021,60,INE0CHO01012,
ADORWELD,EQ,271.85,278.65,271.55,274.4,273.2,270.85,11561,3183444.45,01-JAN-
2021,662,INE045A01017,
ADROITINFO,BE,10.6,10.6,10.15,10.5,10.6,10.1,13592,140925,01-JAN-
2021,47,INE737B01033,
ADSL,EQ,39.1,39.1,37.25,39.1,39.1,37.25,347443,13521026.85,01-JAN-
2021,869,INE102I01027,
ADVANIHOTR,BE,52.45,52.45,49.35,51.25,51.5,51.4,6744,347008.1,01-JAN-
2021,56,INE199C01026,
ADVENZYMES,EQ,334.75,344.7,334.75,336.7,338.5,334.75,239573,81308611.35,01-JAN-
2021,6641,INE837H01020,
AEGISCHEM,EQ,250,258.05,249.7,255.2,255.05,252,218424,55586674.55,01-JAN-
2021,10051,INE208C01025,
AFFLE,EQ,3806.95,3891.8,3782.1,3867.15,3870.2,3782,47206,182305473.05,01-JAN-
2021,7880,INE00WC01019,
AGARIND,EQ,106.95,106.95,102.4,103.75,104,104.15,8428,879870.05,01-JAN-
2021,419,INE204E01012,
AGCNET,BE,730.1,740,689.2,735.15,729,725.45,7240,5153982.2,01-JAN-
2021,158,INE676A01019,
AGRITECH,BE,38,40.45,38,39.95,39.9,39.25,5659,225127.5,01-JAN-2021,58,INE449G01018,
AGROPHOS,EQ,16.65,16.9,15.5,16.45,16.5,16.15,134092,2164365.4,01-JAN-
2021,695,INE740V01019,
AHLADA,SM,81.6,83.5,79.95,82,83.5,84.15,25000,2023050,01-JAN-2021,20,INE00PV01013,
AHLEAST,EQ,167.95,169.75,165.25,166.2,166,164.1,1244,207825.3,01-JAN-
2021,79,INE926K01017,
AHLUCONT,EQ,265.85,268,262.35,266.25,265.85,265.55,14049,3742821.95,01-JAN-
2021,563,INE758C01029,
AHLWEST,EQ,260.15,287.5,255.6,258.4,258.95,263.85,11115,2904954.25,01-JAN-
2021,427,INE915K01010,
AIAENG,EQ,1975,2024.95,1956.35,1968.1,1969,1974.35,97568,191988283.35,01-JAN-
2021,10746,INE212H01026,
AIRAN,EQ,19.55,19.75,18.15,18.55,18.6,18.95,56723,1062575.25,01-JAN-
2021,479,INE645W01026,
AISL,SM,25.4,25.7,24.65,25.7,25.7,24.5,6000,152520,01-JAN-2021,5,INE635Y01015,
AJANTPHARM,EQ,1643.1,1659.4,1635,1651.05,1645,1633.2,103102,169870816.1,01-JAN-
2021,7960,INE031B01049,
AJMERA,EQ,141.05,142.85,140.2,140.7,140.55,141.05,73782,10420972.75,01-JAN-
2021,1550,INE298G01027,
AKASH,EQ,234.9,244.5,225.5,243.85,238.85,233.8,43973,10515895.15,01-JAN-
2021,234,INE737W01013,
AKG,SM,78.5,81,78.5,81,81,80,25600,2051200,01-JAN-2021,3,INE00Y801016,
AKSHARCHEM,EQ,258,273.8,254.85,264.05,265,254.25,139745,37326425.2,01-JAN-
2021,4984,INE542B01011,
AKSHOPTFBR,EQ,7.85,7.85,7.65,7.75,7.75,7.7,287348,2221288.65,01-JAN-
2021,361,INE523B01011,
AKZOINDIA,EQ,2430,2467.75,2371.5,2397.95,2375,2399.5,12707,30810638.2,01-JAN-
2021,2685,INE133A01011,
ALANKIT,EQ,20.25,20.4,19.45,19.8,19.8,19.95,292175,5797283.2,01-JAN-
2021,1241,INE914E01040,
ALBERTDAVD,EQ,436,459,436,450.85,451,442.65,22560,10222569.8,01-JAN-
2021,1201,INE155C01010,
ALCHEM,BZ,6.4,6.95,6.4,6.55,6.75,6.7,14485,93150.6,01-JAN-2021,49,INE964B01033,
ALEMBICLTD,EQ,107.25,108.25,104.55,105.3,105.45,107.15,665273,71005197.85,01-JAN-
2021,5210,INE426A01027,
ALICON,EQ,388,394.8,365.35,377.1,375.15,377.2,21712,8325997.4,01-JAN-
2021,1933,INE062D01024,
ALKALI,EQ,47.2,48.45,47.15,48,48.05,47.45,8744,420644.05,01-JAN-
2021,215,INE773I01017,
ALKEM,EQ,2930,2984,2914.85,2950.75,2950.1,2926.2,41134,121149853.15,01-JAN-
2021,5887,INE540L01014,
ALKYLAMINE,EQ,3829.95,3897,3820.15,3880.5,3876.55,3829.95,13373,51808325.4,01-JAN-
2021,2847,INE150B01021,
ALLCARGO,EQ,134.35,137.45,134,136.35,136.1,133.75,244117,33123089.55,01-JAN-
2021,2958,INE418H01029,
ALLSEC,EQ,294.1,295,278.15,293,295,294.3,23232,6695840.25,01-JAN-
2021,1304,INE835G01018,
ALMONDZ,EQ,21.45,21.7,20.1,21.3,21.35,21,19044,403765.7,01-JAN-
2021,142,INE326B01027,
ALOKINDS,EQ,23.5,24.4,23.3,23.55,23.45,23.3,21049768,500969727.35,01-JAN-
2021,28160,INE270A01029,
ALPA,BE,36.2,36.85,35.2,36.45,36.25,36.15,24727,899713.4,01-JAN-
2021,203,INE385I01010,
ALPHAGEO,BE,200.5,200.5,195.65,198.2,197.3,198.3,7019,1392012.65,01-JAN-
2021,178,INE137C01018,
ALPSINDUS,BE,1.6,1.65,1.6,1.65,1.65,1.65,17796,29324.35,01-JAN-
2021,25,INE093B01015,
AMARAJABAT,EQ,928,931.05,918.5,925.05,923.95,923.95,336367,311409791.55,01-JAN-
2021,11445,INE885A01032,
AMBER,EQ,2365.25,2425,2365.25,2386.3,2381.25,2352.8,98235,235363866.15,01-JAN-
2021,10342,INE371P01015,
AMBIKCO,EQ,859.95,860,843.2,855.7,858,845.4,14501,12372106.2,01-JAN-
2021,737,INE540G01014,
AMBUJACEM,EQ,249,251.7,248.15,250.85,250.95,248.85,4011077,1004004884.35,01-JAN-
2021,24199,INE079A01024,
AMDIND,EQ,19.6,21.75,18.65,20.9,21.4,19.55,83063,1702797.95,01-JAN-
2021,446,INE005I01014,
AMJLAND,EQ,25.55,26.75,25.55,26.5,26.55,25.55,24960,660823.8,01-JAN-
2021,163,INE606A01024,
AMRUTANJAN,EQ,503.8,506.5,500,502.75,502.25,502.15,32562,16406178.2,01-JAN-
2021,1499,INE098F01031,
ANANTRAJ,EQ,27.2,27.25,26.75,26.85,27,27.1,336364,9073861.4,01-JAN-
2021,1251,INE242C01024,
ANDHRACEMT,EQ,6.25,6.3,5.9,6.3,6.3,6,431003,2690802.45,01-JAN-
2021,642,INE666E01012,
ANDHRAPAP,EQ,217.8,221.85,215.15,217.7,217.35,215.95,109598,24000215.85,01-JAN-
2021,2180,INE435A01028,
ANDHRSUGAR,EQ,320.05,324.8,319.25,320.85,320,316.9,54502,17544735.75,01-JAN-
2021,2097,INE715B01013,
ANGELBRKG,EQ,338,341.2,334.7,336.65,338,338.05,125610,42372566.1,01-JAN-
2021,6175,INE732I01013,
ANIKINDS,BE,16.4,16.55,15.35,16.5,16.55,15.8,52313,839605.7,01-JAN-
2021,129,INE087B01017,
ANKITMETAL,EQ,1.7,1.7,1.7,1.7,1.7,1.65,40294,68499.8,01-JAN-2021,23,INE106I01010,
ANSALAPI,BE,11.8,11.8,11.8,11.8,11.8,11.25,27594,325609.2,01-JAN-
2021,35,INE436A01026,
ANSALHSG,EQ,7.35,7.35,7.35,7.35,7.35,7,29045,213480.75,01-JAN-2021,43,INE880B01015,
ANUP,EQ,740,740.05,718.3,721.95,718.5,742.35,11091,8085161.35,01-JAN-
2021,1367,INE294Z01018,
APARINDS,EQ,350.7,355.15,346.25,347.9,347.85,349,21542,7550866.8,01-JAN-
2021,751,INE372A01015,
APCL,EQ,213.4,215.8,208.1,212.8,211.25,212.95,34671,7385071,01-JAN-
2021,747,INE071F01012,
APCOTEXIND,EQ,166.25,168,164.8,165.4,165.9,166.25,40214,6679307.2,01-JAN-
2021,995,INE116A01032,
APEX,EQ,306.75,313.25,306.5,307.35,307.35,306,42089,13025085.45,01-JAN-
2021,1411,INE346W01013,
APLAPOLLO,EQ,884.8,884.8,841.5,859.8,856,883,514913,443124501.5,01-JAN-
2021,26589,INE702C01027,
APLLTD,EQ,1035,1050,1034,1042.6,1040,1033.75,64268,67074342.4,01-JAN-
2021,4890,INE901L01018,
APOLLO,EQ,123.8,124.9,123.1,123.8,123.5,124,46706,5788827.8,01-JAN-
2021,1063,INE713T01010,
APOLLOHOSP,EQ,2405.5,2430,2395,2414.85,2410.8,2412.8,423934,1023025327.05,01-JAN-
2021,16329,INE437A01024,
APOLLOPIPE,EQ,723,727,703,716.95,712.05,709.8,58658,42196449.25,01-JAN-
2021,4513,INE126J01016,
APOLLOTYRE,EQ,178.45,180.95,177.2,179.9,180.15,178,7089146,1270904683.15,01-JAN-
2021,26172,INE438A01022,
APOLSINHOT,EQ,580.75,604,580,597.05,595,586.8,1468,869888,01-JAN-
2021,93,INE451F01024,
APTECHT,EQ,156,160.65,155.35,156.7,156.25,157.8,299972,47346102.4,01-JAN-
2021,5257,INE266F01018,
ARCHIDPLY,EQ,36.9,42.2,36,42.2,42.2,35.2,1532594,62258183.65,01-JAN-
2021,7730,INE877I01016,
ARCHIES,EQ,14.3,14.45,13.7,13.95,13.9,14.05,34716,485999.7,01-JAN-
2021,224,INE731A01020,
ARCOTECH,BZ,2.55,2.75,2.55,2.75,2.75,2.65,58072,152914.55,01-JAN-
2021,169,INE574I01035,
ARENTERP,EQ,12.9,12.9,12.05,12.65,12.1,12.5,2443,30665.4,01-JAN-
2021,24,INE610C01014,
ARIES,EQ,103,104.75,102.55,102.95,103,103.25,58172,6026121.75,01-JAN-
2021,1283,INE298I01015,
ARIHANT,EQ,21.85,24.3,21.85,23.2,24.25,23.5,2390,55532.65,01-JAN-
2021,65,INE413D01011,
ARIHANTSUP,EQ,32,32,29.65,29.65,29.65,31.2,471061,13980306.5,01-JAN-
2021,760,INE643K01018,
ARMANFIN,EQ,736.65,746,720,725.9,728.5,738.85,8823,6417058.45,01-JAN-
2021,707,INE109C01017,
AROGRANITE,EQ,48.45,50.2,48.3,49.3,49.5,48.35,34831,1722230.15,01-JAN-
2021,473,INE210C01013,
ARROWGREEN,EQ,67,67,62.05,62.85,63.3,64.4,10167,654153.45,01-JAN-
2021,444,INE570D01018,
ARSHIYA,EQ,20.3,20.3,20.3,20.3,20.3,19.35,26154,530926.2,01-JAN-
2021,32,INE968D01022,
ARSSINFRA,EQ,28.35,28.35,28.35,28.35,28.35,27,9995,283358.25,01-JAN-
2021,63,INE267I01010,
ARTEMISMED,BE,225,225,218.1,219.45,220,225.45,291,64004.9,01-JAN-
2021,10,INE025R01013,
ARVIND,EQ,46.9,48.65,46.8,47.6,47.5,46.75,2029153,96968198.7,01-JAN-
2021,6736,INE034A01011,
ARVINDFASN,EQ,155.8,157.3,153.5,154.65,154.5,154.2,228566,35465219.95,01-JAN-
2021,5094,INE955V01021,
ARVSMART,EQ,113.35,115,112.2,113.35,113.7,113.3,49449,5633671.4,01-JAN-
2021,954,INE034S01021,
ASAHIINDIA,EQ,276.15,279.45,273.9,277.9,276.25,276.7,42785,11865093.85,01-JAN-
2021,1333,INE439A01020,
ASAHISONG,EQ,247.15,254.2,246.45,249.15,250.05,250.5,13457,3359210.4,01-JAN-
2021,547,INE228I01012,
ASAL,EQ,26,26.8,25.7,26.7,26.4,26,3928,105001.2,01-JAN-2021,82,INE900C01027,
ASALCBR,EQ,323,330,321.6,325.6,325.45,321.4,93027,30288591.15,01-JAN-
2021,3286,INE073G01016,
ASHAPURMIN,EQ,114.1,114.1,114.1,114.1,114.1,108.7,90796,10359823.6,01-JAN-
2021,385,INE348A01023,
ASHIANA,EQ,112.25,112.5,108,108.25,108.1,114,203559,22357501.9,01-JAN-
2021,3245,INE365D01021,
ASHIMASYN,BE,12.2,12.7,12.05,12.55,12.6,12.5,17853,222135.65,01-JAN-
2021,58,INE440A01010,
ASHOKA,EQ,92.5,94,92.15,93.45,93.5,92.65,1283612,119612946.4,01-JAN-
2021,6389,INE442H01029,
ASHOKLEY,EQ,95.7,99.9,95.7,99.1,99,95.45,27149384,2659247269.05,01-JAN-
2021,78832,INE208A01029,
ASIANHOTNR,EQ,75.9,78,74,74.35,75,74.35,11831,897954.75,01-JAN-
2021,215,INE363A01022,
ASIANPAINT,EQ,2759,2792,2750,2775.55,2770.1,2764.5,1246698,3459074594.4,01-JAN-
2021,44528,INE021A01026,
ASIANTILES,EQ,283,283.3,281.5,282.05,282,281.8,133759,37724853,01-JAN-
2021,877,INE022I01019,
ASPINWALL,EQ,169.75,173.25,162,169.05,169.1,169.5,2509,426609.75,01-JAN-
2021,74,INE991I01015,
ASTEC,EQ,1292,1315.05,1279.7,1287.85,1293,1290.65,42994,55574975.45,01-JAN-
2021,4262,INE563J01010,
ASTERDM,EQ,165.1,168.5,164.1,167.3,166.5,165.85,72658,12087696.8,01-JAN-
2021,1652,INE914M01019,
ASTRAL,EQ,1725,1773.95,1721.2,1746.35,1747.9,1782.85,198839,348149345.95,01-JAN-
2021,13406,INE006I01046,
ASTRAMICRO,EQ,124.7,125.65,124.2,124.85,125.3,124.7,210297,26293102.9,01-JAN-
2021,1969,INE386C01029,
ASTRAZEN,EQ,4639,4675,4613.35,4628.4,4632,4619.2,133878,621030916.55,01-JAN-
2021,12359,INE203A01020,
ASTRON,EQ,52.15,54.5,51.9,53.25,52.95,51.8,123197,6562844.95,01-JAN-
2021,986,INE646X01014,
ATFL,EQ,922,945.25,867.7,877.5,878,899.4,61688,55689319,01-JAN-
2021,4044,INE209A01019,
ATLANTA,EQ,8.85,9.05,8.45,9.05,9.05,8.65,30655,273267.5,01-JAN-
2021,136,INE285H01022,
ATLASCYCLE,BZ,39.95,40.5,39,39.35,39,39.85,2347,92668.5,01-JAN-
2021,72,INE446A01025,
ATUL,EQ,6430.1,6464,6355,6371.2,6365,6430.1,12067,77214140.8,01-JAN-
2021,3159,INE100A01010,
ATULAUTO,EQ,184.25,186.5,182.4,184,184.5,184.25,126281,23327880.3,01-JAN-
2021,2401,INE951D01028,
AUBANK,EQ,855,880.65,847.25,875.35,876.05,852.6,756071,652048558.85,01-JAN-
2021,23676,INE949L01017,
AURDIS,SM,32.55,32.55,32.55,32.55,32.55,31,2000,65100,01-JAN-2021,1,INE448V01019,
AURIONPRO,EQ,90.85,93.45,89.5,90.3,90.7,92.25,28825,2640125.1,01-JAN-
2021,647,INE132H01018,
AUROPHARMA,EQ,923.7,934.7,914.05,927.75,928.8,921.3,2510737,2325842434.95,01-JAN-
2021,56024,INE406A01037,
AUSOMENT,EQ,53,53.75,51.7,53.55,53.75,52.05,7726,405737.35,01-JAN-
2021,126,INE218C01016,
AUTOAXLES,EQ,1024.9,1065,1021,1044.15,1042,1025.55,44392,46261917.25,01-JAN-
2021,1925,INE449A01011,
AUTOIND,EQ,35.35,36.2,34.45,35.35,34.7,35.35,24257,854957.8,01-JAN-
2021,220,INE718H01014,
AUTOLITIND,EQ,26.3,26.3,24.5,24.95,25,24.95,11775,295808.2,01-JAN-
2021,182,INE448A01013,
AVADHSUGAR,EQ,215.15,219.7,214,215.55,214.6,214.6,51079,11066687.9,01-JAN-
2021,1267,INE349W01017,
AVANTIFEED,EQ,524.9,527,518.5,520.3,520.5,522.7,275863,143982110.15,01-JAN-
2021,10213,INE871C01038,
AVTNPL,EQ,49,50.45,48.5,49.9,49.6,48.65,307054,15291713.9,01-JAN-
2021,2440,INE488D01021,
AWHCL,EQ,436.1,489.9,395.55,407.35,409,315,23063817,10210511131.45,01-JAN-
2021,679588,INE01BK01022,
AXISBANK,EQ,620.25,625.45,617.55,623.8,623.4,620.45,6047062,3762202336.05,01-JAN-
2021,84795,INE238A01034,
AXISBNKETF,EQ,312.01,313.46,312,312.86,312.21,310.73,3006,938686.42,01-JAN-
2021,40,INF846K01X63,
AXISCADES,EQ,55.6,58.35,55.6,57.95,58.35,55.6,106166,6101024.35,01-JAN-
2021,760,INE555B01013,
AXISGOLD,EQ,43.87,44,43.64,43.84,43.93,43.66,105262,4616323.22,01-JAN-
2021,1762,INF846K01W80,
AXISNIFTY,EQ,144.63,145.31,144.55,144.99,145.07,144.34,4071,589729.18,01-JAN-
2021,106,INF846K01W98,
AYMSYNTEX,BE,38.7,40.6,38.7,40.3,40.6,38.7,21231,844411.7,01-JAN-
2021,95,INE193B01039,
BAFNAPH,BE,162.35,179,162.35,169.3,166.5,170.85,5347,901465.9,01-JAN-
2021,172,INE878I01022,
BAGFILMS,BE,3.3,3.4,3.15,3.4,3.4,3.3,202654,672488.1,01-JAN-2021,210,INE116D01028,
BAJAJ-AUTO,EQ,3446,3494,3446,3481.25,3479,3444.05,421643,1462293995.7,01-JAN-
2021,23426,INE917I01010,
BAJAJCON,EQ,216.1,218.7,214.45,217.9,218,214.3,244369,53007362.85,01-JAN-
2021,8822,INE933K01021,
BAJAJELEC,EQ,619.8,619.8,608.4,610.8,610.5,610.55,56611,34700171.65,01-JAN-
2021,3643,INE193E01025,
BAJAJFINSV,EQ,8930,8958.7,8840,8870.45,8870.2,8906.35,288101,2564215465.2,01-JAN-
2021,23360,INE918I01018,
BAJAJHIND,EQ,6.2,6.25,6.1,6.15,6.15,6.15,1446948,8953551.05,01-JAN-
2021,1746,INE306A01021,
BAJAJHLDNG,EQ,3091.7,3136.85,3071.2,3119.15,3125,3076.55,38786,120402934,01-JAN-
2021,5185,INE118A01012,
BAJFINANCE,EQ,5310.2,5338,5250,5280.15,5272,5295.2,1447187,7674183757.1,01-JAN-
2021,74896,INE296A01024,
BALAJITELE,EQ,67.15,70.65,67.15,68.3,68.5,68.2,300442,20794163.3,01-JAN-
2021,2622,INE794B01026,
BALAMINES,EQ,929,944.5,927.05,939.2,940.25,926.4,77017,72149792.95,01-JAN-
2021,4151,INE050E01027,
BALAXI,EQ,649.75,650,640,641.15,640,649.9,887,573100.55,01-JAN-
2021,91,INE618N01014,
BALKRISHNA,BE,20,21.5,19.5,20.35,21.35,20.5,12910,261315.35,01-JAN-
2021,47,INE875R01011,
BALKRISIND,EQ,1646,1652.8,1630,1642.1,1633,1646.3,415331,682284550,01-JAN-
2021,15860,INE787D01026,
BALLARPUR,BZ,1.35,1.4,1.3,1.4,1.4,1.35,3374001,4637542.25,01-JAN-
2021,963,INE294A01037,
BALMLAWRIE,EQ,128.85,129.35,126,126.9,126.9,128.1,480219,61267104,01-JAN-
2021,7012,INE164A01016,
BALPHARMA,BE,56.3,56.5,54.55,56.2,56.25,56.35,7671,430007.6,01-JAN-
2021,99,INE083D01012,
BALRAMCHIN,EQ,173,173.4,170.55,171.5,171.9,172,386332,66514074.15,01-JAN-
2021,6172,INE119A01028,
BANARBEADS,EQ,57,58.3,56.4,56.85,56.6,57.6,9403,535007.65,01-JAN-
2021,150,INE655B01011,
BANARISUG,EQ,1417.3,1470,1400,1434.95,1433.7,1428.15,1521,2149019.3,01-JAN-
2021,170,INE459A01010,
BANCOINDIA,EQ,148.25,149.8,142,146.55,146,147.75,136293,20069775.85,01-JAN-
2021,2482,INE213C01025,
BANDHANBNK,EQ,402,404.95,396,400.2,400.4,402.25,5230681,2095063717.9,01-JAN-
2021,49192,INE545U01014,
BANG,EQ,31.7,31.7,29.8,30.9,30.95,31.3,5891,179693.9,01-JAN-2021,132,INE863I01016,
BANKA,EQ,51.6,54.1,51.5,54.1,54.1,51.55,9403,507807.3,01-JAN-2021,47,INE862Y01015,
BANKBARODA,EQ,61.8,64.8,61.6,64.5,64.45,61.45,43369915,2762953575.85,01-JAN-
2021,80984,INE028A01039,
BANKBEES,EQ,314.35,315,312.54,313.65,313.2,313.54,308206,96761337.97,01-JAN-
2021,4329,INF204KB15I9,
BANKINDIA,EQ,49,50.4,48.8,50.15,50,48.7,3975811,198091372,01-JAN-
2021,11630,INE084A01016,
BANSWRAS,EQ,126.85,132.7,125,132.4,132.7,126.4,33172,4357031.85,01-JAN-
2021,763,INE629D01012,
BARTRONICS,BZ,3.75,3.75,3.75,3.75,3.75,3.6,6743,25286.25,01-JAN-
2021,12,INE855F01034,
BASF,EQ,1620,1635,1616.45,1628.4,1622,1628.1,12191,19823671.25,01-JAN-
2021,1233,INE373A01013,
BASML,BE,139.9,139.9,133.5,136.4,137,138.05,11211,1517535.75,01-JAN-
2021,94,INE186H01014,
BATAINDIA,EQ,1587.8,1592.25,1570.25,1573.9,1576.95,1579.65,353873,558513918.85,01-
JAN-2021,13198,INE176A01028,
BAYERCROP,EQ,5452,5488.95,5415,5438.7,5440,5442.05,12034,65556585.65,01-JAN-
2021,2656,INE462A01022,
BBL,EQ,876.9,906.15,872.15,884.2,885,872.5,19443,17285064.45,01-JAN-
2021,1722,INE464A01028,
BBTC,EQ,1296,1321.65,1296,1304.75,1306,1298.05,60813,79612364.2,01-JAN-
2021,5412,INE050A01025,
BCG,EQ,8.7,8.7,8.7,8.7,8.7,8.3,354469,3083880.3,01-JAN-2021,306,INE425B01027,
BCONCEPTS,SM,23.15,23.15,21.5,21.5,21.5,22.05,66000,1518000,01-JAN-
2021,22,INE977Y01011,
BCP,BE,7.3,7.3,6.95,7.1,7.15,7.05,82479,582910.6,01-JAN-2021,240,INE905P01028,
BDL,EQ,344.5,348.95,341.55,348.1,347.7,340.35,767241,264714990.25,01-JAN-
2021,14723,INE171Z01018,
BEARDSELL,EQ,10,10,9.55,9.95,9.95,9.6,27271,269892.25,01-JAN-2021,51,INE520H01022,
BECTORFOOD,EQ,516,519.45,501.25,502.7,502,514.35,2117248,1074248141.55,01-JAN-
2021,59916,INE495P01012,
BEDMUTHA,EQ,28.5,28.5,27.3,27.9,28,27.5,5081,141182.9,01-JAN-2021,60,INE844K01012,
BEL,EQ,121,128,120.6,126.4,126.9,119.95,67232056,8473807019.65,01-JAN-
2021,230275,INE263A01024,
BEML,EQ,971.9,982.7,970,975.45,972.15,968.95,342632,334207051.5,01-JAN-
2021,10177,INE258A01016,
BEPL,EQ,146.7,151,145.75,149.75,149.7,146.05,1451094,216386563.1,01-JAN-
2021,14036,INE922A01025,
BERGEPAINT,EQ,759.5,769.95,755.5,767.05,765.7,759.45,591914,452061496.5,01-JAN-
2021,12436,INE463A01038,
BETA,SM,119,123,117,119.3,123,119.05,8000,953200,01-JAN-2021,10,INE351Y01019,
BFINVEST,EQ,299.35,304.9,297,298.7,300,297.95,26594,8003244.45,01-JAN-
2021,1212,INE878K01010,
BFUTILITIE,EQ,290.05,296,288.3,291.4,290.85,290.7,259080,75678842.4,01-JAN-
2021,7442,INE243D01012,
BGRENERGY,BE,47.85,48,46.1,46.95,47.45,47.05,55758,2597660.95,01-JAN-
2021,351,INE661I01014,
BHAGERIA,EQ,162,167.5,158,166.65,167,157.35,121962,19979131.7,01-JAN-
2021,2662,INE354C01027,
BHAGYANGR,BE,35.9,36.95,34.55,36.95,36.95,35.2,65444,2397973.9,01-JAN-
2021,226,INE458B01036,
BHAGYAPROP,EQ,23.8,25.2,23.8,24.95,25.2,23.85,21808,538829.4,01-JAN-
2021,159,INE363W01018,
BHANDARI,EQ,2.9,2.9,2.9,2.9,2.9,2.65,176497,511841.3,01-JAN-2021,77,INE474E01029,
BHARATFORG,EQ,527.65,540,524.25,538.1,537.9,525.3,1528589,814733795.1,01-JAN-
2021,20873,INE465A01025,
BHARATGEAR,BE,80,81.9,76.25,79.4,79,79.2,15705,1258577.05,01-JAN-
2021,113,INE561C01019,
BHARATRAS,EQ,9845,9849,9550,9635.8,9585,9708.85,4968,48245641.4,01-JAN-
2021,1913,INE838B01013,
BHARATWIRE,EQ,37.35,39.1,37,38.2,38.2,36.8,105270,4033842,01-JAN-
2021,588,INE316L01019,
BHARTIARTL,EQ,512.25,516.4,508.2,515.15,515,509.7,10185843,5214358970.2,01-JAN-
2021,115803,INE397D01024,
BHEL,EQ,36.15,39,36,38.7,38.65,35.9,123660698,4668030711,01-JAN-
2021,140029,INE257A01026,
BIGBLOC,BE,111.95,111.95,111.95,111.95,111.95,117.8,506,56646.7,01-JAN-
2021,31,INE412U01017,
BIL,EQ,149.5,152,143.55,151.45,151.9,148.2,5474,816033.85,01-JAN-
2021,133,INE828A01016,
BILENERGY,BZ,0.95,0.95,0.85,0.9,0.95,0.9,488834,445177.15,01-JAN-
2021,270,INE607L01029,
BINDALAGRO,EQ,16.3,17.1,15.6,16.6,16.75,15.95,115922,1899970.4,01-JAN-
2021,573,INE143A01010,
BIOCON,EQ,466,468.5,463.35,465.75,465.3,465.4,2177971,1015181898.75,01-JAN-
2021,27091,INE376G01013,
BIOFILCHEM,BE,165.6,183,165.6,183,183,174.3,523305,89778500.6,01-JAN-
2021,4827,INE829A01014,
BIRLACABLE,EQ,56.9,58.5,56.3,57.2,57.15,56.9,78570,4519993.3,01-JAN-
2021,1049,INE800A01015,
BIRLACORPN,EQ,728.25,734.8,724,728.35,729.6,721.3,150546,109656008.7,01-JAN-
2021,5479,INE340A01012,
BIRLAMONEY,EQ,45,45.55,44.5,44.75,44.75,45,164822,7415417.5,01-JAN-
2021,1257,INE865C01022,
BIRLATYRE,EQ,30.9,30.9,30,30.2,30.15,29.95,484326,14681845.3,01-JAN-
2021,3631,INE0AEJ01013,
BKMINDST,BE,1.3,1.3,1.25,1.25,1.25,1.3,23992,30895.6,01-JAN-2021,42,INE831Q01016,
BLBLIMITED,EQ,5.9,6.1,5.75,6,6.1,5.9,20025,119741.7,01-JAN-2021,41,INE791A01024,
BLISSGVS,EQ,202.3,205.55,198.45,202.45,200.15,202.15,657349,132504896.55,01-JAN-
2021,5934,INE416D01022,
BLKASHYAP,EQ,10.95,11,10.9,11,11,10.5,158101,1737955.85,01-JAN-
2021,205,INE350H01032,
BLS,EQ,85.85,86.9,84,85.05,85.8,85.4,38197,3264337.3,01-JAN-2021,604,INE153T01027,
BLUEDART,EQ,4119.8,4144,4050,4069.55,4069,4097.25,10303,42149010.35,01-JAN-
2021,2075,INE233B01017,
BLUESTARCO,EQ,809.5,809.5,797.05,806.65,807,801.1,81101,65059661.6,01-JAN-
2021,5377,INE472A01039,
BODALCHEM,EQ,79.1,84.15,79.05,82.45,82.6,79.45,1555718,128355824.9,01-JAN-
2021,8993,INE338D01028,
BOHRA,SM,1.55,1.55,1.55,1.55,1.55,1.5,6000,9300,01-JAN-2021,2,INE802W01015,
BOMDYEING,EQ,79.15,80.4,78.05,78.85,78.7,79.55,2892541,228669187.35,01-JAN-
2021,14852,INE032A01023,
BOROLTD,EQ,226,226,219.85,219.85,219.85,231.4,296318,65321218.75,01-JAN-
2021,4463,INE02PY01013,
BORORENEW,EQ,285.45,285.45,285.45,285.45,285.45,300.45,205998,58802129.1,01-JAN-
2021,3995,INE666D01022,
BOSCHLTD,EQ,12813,13095,12780,12986.05,12980.05,12785.4,40773,528106851.4,01-JAN-
2021,8272,INE323A01026,
BPCL,EQ,381.1,384,380.4,381.95,382.5,381.1,2861749,1094541652.55,01-JAN-
2021,34802,INE029A01011,
BPL,EQ,23,23.4,21.85,22.5,22.5,22.95,239511,5342599,01-JAN-2021,986,INE110A01019,
BRFL,EQ,11.65,12.05,11.1,12.05,12.05,11.5,164559,1972470.6,01-JAN-
2021,423,INE589G01011,
BRIGADE,EQ,249.1,251.2,244.5,249.4,249.7,249.1,58504,14536123.9,01-JAN-
2021,1978,INE791I01019,
BRIGHT,SM,7.9,7.95,7.9,7.95,7.95,7.6,18000,142800,01-JAN-2021,6,INE684Z01010,
BRITANNIA,EQ,3575,3605,3563.05,3567.8,3573,3576.35,453083,1621139598.25,01-JAN-
2021,27548,INE216A01030,
BRITANNIA,N2,31.9,32.25,31.9,32.18,32.24,31.98,4018,128729.26,01-JAN-
2021,72,INE216A07052,
BRNL,EQ,36.75,37.2,36.2,36.5,36.25,37.3,278330,10200188.95,01-JAN-
2021,2044,INE727S01012,
BROOKS,EQ,66.45,69.75,65.15,69.75,69.75,66.45,68139,4712638.95,01-JAN-
2021,483,INE650L01011,
BSE,EQ,620.9,643,620.9,633.75,633.35,619.2,1249761,793822351.5,01-JAN-
2021,34862,INE118H01025,
BSELINFRA,EQ,1.25,1.25,1.2,1.25,1.25,1.2,264639,328563.5,01-JAN-
2021,132,INE395A01016,
BSHSL,EQ,94.7,94.7,91.6,93.5,94.7,92.95,92,8623.3,01-JAN-2021,10,INE032Z01012,
BSL,BE,32.15,34.2,32.15,34.1,34.15,33.45,10756,361745.9,01-JAN-
2021,52,INE594B01012,
BSLGOLDETF,EQ,4638.15,4739,4611,4618.65,4620,4600,504,2340683.15,01-JAN-
2021,172,INF209K01HT2,
BSLNIFTY,EQ,156.65,156.65,152.95,154.69,154.69,153.82,354,55085.47,01-JAN-
2021,40,INF209K01IR4,
BSOFT,EQ,248.4,251.3,247.7,249.2,248.9,246.9,511639,127680669,01-JAN-
2021,8782,INE836A01035,
BTML,SM,85,87.5,74,77.4,79.9,80,13200,1033620,01-JAN-2021,11,INE0EEJ01015,
BURGERKING,EQ,174.9,176.9,173.1,173.35,173.55,175.5,2475468,431214162.05,01-JAN-
2021,33422,INE07T201019,
BURNPUR,BE,2.55,2.55,2.5,2.55,2.55,2.45,65835,167729.25,01-JAN-
2021,62,INE817H01014,
BUTTERFLY,EQ,460.5,474.95,460.15,462.4,465,466.05,16478,7700683.35,01-JAN-
2021,862,INE295F01017,
BVCL,BE,16.8,16.85,16.65,16.85,16.85,16.05,11710,197136.5,01-JAN-
2021,68,INE139I01011,
BYKE,BE,18.65,20.3,18.65,20.3,20.3,19.35,87995,1768519.25,01-JAN-
2021,149,INE319B01014,
CADILAHC,EQ,477.75,482.85,476.75,478.4,478.85,476.75,1774666,850796652.65,01-JAN-
2021,20363,INE010B01027,
CADSYS,SM,23,23,23,23,23,23,4000,92000,01-JAN-2021,2,INE090Y01013,
CALSOFT,EQ,10.9,11,10.35,10.75,11,10.55,34714,369581.4,01-JAN-
2021,136,INE526B01014,
CAMLINFINE,EQ,122.6,126,121.65,124.5,124.55,122.45,403707,50143493.25,01-JAN-
2021,6369,INE052I01032,
CAMS,EQ,1791,1855,1752,1789.25,1779,1805.7,308193,561687414.4,01-JAN-
2021,21394,INE596I01012,
CANBK,EQ,128.9,134.45,128,133.3,133.8,128.95,33056834,4355503710.55,01-JAN-
2021,102080,INE476A01014,
CANDC,BZ,7.5,7.6,7.3,7.45,7.45,7.25,83451,633723.05,01-JAN-2021,43,INE874H01015,
CANFINHOME,EQ,491.15,510.6,491.15,496.6,496.8,499.4,370947,187301522,01-JAN-
2021,13569,INE477A01020,
CANTABIL,EQ,385,387.4,381,381.6,382.5,380.45,93263,35820711.8,01-JAN-
2021,3636,INE068L01016,
CAPACITE,EQ,182.7,189.8,181.65,185.55,185.5,181.75,153467,28367962.8,01-JAN-
2021,2408,INE264T01014,
CAPLIPOINT,EQ,505,509.9,502,505.1,506.25,506.4,111759,56505128.85,01-JAN-
2021,4991,INE475E01026,
CAPTRUST,EQ,102,104.9,101,102.2,102.2,103,6653,680690.7,01-JAN-
2021,168,INE707C01018,
CARBORUNIV,EQ,407.55,409,401.5,402.35,402,405.5,128077,51755963.05,01-JAN-
2021,4449,INE120A01034,
CAREERP,EQ,162.65,162.9,156.55,158.15,158.45,159.55,48825,7744173.4,01-JAN-
2021,878,INE521J01018,
CARERATING,EQ,530,536.65,526,530.25,528.5,525.9,78253,41605237.75,01-JAN-
2021,2966,INE752H01013,
CASTEXTECH,BE,0.5,0.55,0.45,0.55,0.55,0.5,649950,336728.3,01-JAN-
2021,182,INE068D01021,
CASTROLIND,EQ,123.3,124.4,121.8,122,122.1,123.05,2217829,271691067.55,01-JAN-
2021,16879,INE172A01027,
CCHHL,BE,5.15,5.15,4.75,4.9,4.95,5,112672,548881.5,01-JAN-2021,202,INE652F01027,
CCL,EQ,270.4,272.9,266.55,268.45,268.9,267.7,167033,45148261.5,01-JAN-
2021,6327,INE421D01022,
CDSL,EQ,538,538,530,531.6,531,533.1,419379,223612053.2,01-JAN-
2021,15606,INE736A01011,
CEATLTD,EQ,1086,1097.8,1080.5,1093.45,1097,1080.95,90420,98590099.85,01-JAN-
2021,4217,INE482A01020,
CEBBCO,EQ,19.8,22,19.8,21.4,21.65,20.2,382769,7921855.15,01-JAN-
2021,726,INE209L01016,
CELEBRITY,EQ,5.4,5.5,5.25,5.4,5.4,5.3,34428,185233.45,01-JAN-2021,137,INE185H01016,
CENTENKA,EQ,211.6,213.8,209.8,211.75,211.55,211.6,24984,5288382.65,01-JAN-
2021,822,INE485A01015,
CENTEXT,BE,5.25,5.35,5.05,5.2,5.15,5.25,87090,450493.75,01-JAN-
2021,227,INE281A01026,
CENTRALBK,EQ,13.9,14.2,13.85,14.1,14.15,13.85,4839044,68021251.95,01-JAN-
2021,7007,INE483A01010,
CENTRUM,EQ,17,17.3,16.8,16.9,16.85,16.85,926430,15794836.6,01-JAN-
2021,944,INE660C01027,
CENTUM,EQ,448.15,451.5,436,442.35,442.8,444.8,17439,7730247.1,01-JAN-
2021,1433,INE320B01020,
CENTURYPLY,EQ,233,250,233,247.25,248,233.05,795773,194151769,01-JAN-
2021,12576,INE348B01021,
CENTURYTEX,EQ,412.8,418.65,404.2,408.55,406.35,410.9,1717953,707121125.05,01-JAN-
2021,24230,INE055A01016,
CERA,EQ,3393.5,3475,3393.5,3444.15,3401,3391.95,5743,19750451.2,01-JAN-
2021,1349,INE739E01017,
CEREBRAINT,EQ,34.5,35.5,33.95,34.15,34,33.9,96036,3328065.3,01-JAN-
2021,549,INE345B01019,
CESC,EQ,617,623.95,615.25,620.65,621.95,614.3,398747,246873977.95,01-JAN-
2021,7207,INE486A01013,
CESCVENT,EQ,340.7,341.95,333.5,335.95,333.5,340.7,48475,16329899.65,01-JAN-
2021,1245,INE425Y01011,
CGCL,EQ,314.65,321.25,313.95,318.4,318,317.75,113306,36098215.55,01-JAN-
2021,4948,INE180C01026,
CGPOWER,EQ,45.4,45.5,44.35,44.65,44.7,44.85,1779701,79810736.45,01-JAN-
2021,4819,INE067A01029,
CHALET,EQ,185.4,191.95,182.6,187.75,187.5,183.4,308376,57954208.5,01-JAN-
2021,3818,INE427F01016,
CHAMBLFERT,EQ,229.15,232.8,227.15,227.75,227.9,227.75,636425,145678429.85,01-JAN-
2021,16268,INE085A01013,
CHEMBOND,EQ,175.95,177.5,174,175.1,175,174.25,12123,2128521.2,01-JAN-
2021,399,INE995D01025,
CHEMCON,EQ,497,535.9,488.7,500.3,494.2,499.15,8921524,4604032985.7,01-JAN-
2021,189544,INE03YM01018,
CHEMFAB,EQ,145.55,147,142.7,144.95,144.4,144.55,2606,378345.55,01-JAN-
2021,137,INE783X01023,
CHENNPETRO,EQ,106.05,108.85,105.6,107.15,107.4,106.65,492992,52999471.25,01-JAN-
2021,4723,INE178A01016,
CHOLAFIN,EQ,387.65,415.9,387.65,411.35,414.45,387.65,9520939,3849601189.9,01-JAN-
2021,98497,INE121A01024,
CHOLAHLDNG,EQ,538.85,563,531.95,557.8,559,536.2,220127,119199642.35,01-JAN-
2021,7445,INE149A01033,
CHROMATIC,BZ,0.9,0.9,0.85,0.9,0.9,0.9,114708,99817.2,01-JAN-2021,127,INE662C01015,
CIGNITITEC,EQ,388,396,385.35,390.1,388.15,389.2,28420,11038143.25,01-JAN-
2021,990,INE675C01017,
CINELINE,EQ,36.5,41.4,36.5,39.75,41.1,36.8,340762,13177447.55,01-JAN-
2021,1678,INE704H01022,
CINEVISTA,EQ,7,7.25,6.9,7.05,7.05,7,4551,31841.9,01-JAN-2021,20,INE039B01026,
CIPLA,EQ,822.8,828.95,820.65,826.6,827.3,819.95,2474916,2044692332.9,01-JAN-
2021,44615,INE059A01026,
CLEDUCATE,EQ,63.6,66,63.6,65.6,65,64,6765,439542.25,01-JAN-2021,209,INE201M01011,
CLNINDIA,EQ,365.5,371.3,365.5,367.95,368.5,367.3,25494,9389209.5,01-JAN-
2021,1084,INE492A01029,
CMICABLES,BE,41.85,41.85,40.15,40.8,40.7,40.55,22718,939760.15,01-JAN-
2021,101,INE981B01011,
CMMIPL,SM,2.95,3.05,2.95,3.05,3.05,3.05,6000,18000,01-JAN-2021,2,INE289S01013,
CNOVAPETRO,BE,7.35,7.7,7.35,7.7,7.7,7.35,1877,14452.2,01-JAN-2021,10,INE672K01025,
COALINDIA,EQ,135.4,136.25,135.05,135.35,135.5,135.45,6995084,947938204.55,01-JAN-
2021,42330,INE522F01014,
COCHINSHIP,EQ,373.35,381.45,372.25,375.45,375.45,372.55,291572,109863095.65,01-JAN-
2021,6968,INE704P01017,
COFORGE,EQ,2703.25,2748,2685.85,2722.25,2732,2705.15,216757,591382204.9,01-JAN-
2021,12807,INE591G01017,
COLPAL,EQ,1565,1581.95,1564,1578.45,1577.7,1565.25,186135,293284774.55,01-JAN-
2021,8484,INE259A01022,
COMPINFO,EQ,16.2,17.4,15.75,16.55,16.4,15.95,1175037,19631626.35,01-JAN-
2021,2083,INE070C01037,
COMPUSOFT,BE,9,9.2,8.8,9,9.2,8.8,70184,632618,01-JAN-2021,182,INE453B01029,
CONCOR,EQ,400.45,405.5,399.3,403.4,403.75,399.3,1345602,542586594.2,01-JAN-
2021,19426,INE111A01025,
CONFIPET,EQ,38.9,40.1,38.4,38.7,38.65,38.6,364337,14202290.05,01-JAN-
2021,1953,INE552D01024,
CONSOFINVT,EQ,43.9,43.9,41.35,42,42,42,1847,77189.65,01-JAN-2021,24,INE025A01027,
CONTI,SM,9.4,9.4,9.4,9.4,9.4,9.85,3333,31330.2,01-JAN-2021,1,INE340Z01019,
CONTROLPR,EQ,262.95,262.95,250.65,253.95,252.1,254.6,41944,10776677.95,01-JAN-
2021,1382,INE663B01015,
CORALFINAC,EQ,23.7,23.8,23,23.55,23.65,23.25,12202,286862.6,01-JAN-
2021,151,INE558D01021,
CORDSCABLE,EQ,45.85,46.85,45.15,45.7,45.85,45.65,24708,1133886.55,01-JAN-
2021,254,INE792I01017,
COROMANDEL,EQ,813.9,832,811,813.65,814.7,814.6,829636,681350979.6,01-JAN-
2021,23571,INE169A01031,
COSMOFILMS,EQ,457.95,459.9,453.05,455.65,455.95,458.2,26390,12042022.3,01-JAN-
2021,1226,INE757A01017,
COUNCODOS,BE,3.5,3.65,3.35,3.55,3.55,3.5,89343,312962,01-JAN-2021,324,INE695B01025,
COX&KINGS,BZ,1.7,1.7,1.6,1.7,1.7,1.65,814366,1378996.5,01-JAN-
2021,334,INE008I01026,
CPSEETF,EQ,20.5,20.55,20.36,20.44,20.43,20.36,1182664,24181802.54,01-JAN-
2021,1257,INF457M01133,
CREATIVE,EQ,109.9,120.5,109.5,116.25,114.5,108.45,61460,7114137.15,01-JAN-
2021,1118,INE985W01018,
CREATIVEYE,EQ,4.2,4.3,4,4.15,4.2,4.2,99276,408051.85,01-JAN-2021,246,INE230B01021,
CREDITACC,EQ,762.7,774.5,758.65,768.95,769.7,755.85,27230,20918342.15,01-JAN-
2021,2352,INE741K01010,
CREST,EQ,101.65,109.6,99.4,103.5,103.3,101.65,107952,11476716.15,01-JAN-
2021,2600,INE559D01011,
CRISIL,EQ,1933,1960,1905,1915.5,1915,1921.55,27639,53537271.35,01-JAN-
2021,2898,INE007A01025,
CROMPTON,EQ,382,385.9,373.25,378.05,376.45,380.55,530682,202022802.15,01-JAN-
2021,17882,INE299U01018,
CSBBANK,EQ,218.95,219.8,217.05,218.75,218.7,218.05,221437,48324028.6,01-JAN-
2021,3761,INE679A01013,
CTE,EQ,48.35,48.7,45.35,48.7,48.7,46.4,38234,1846540.3,01-JAN-
2021,326,INE627H01017,
CUB,EQ,180.1,181.6,179.1,180.45,180.35,180.1,953580,172016393,01-JAN-
2021,23017,INE491A01021,
CUBEXTUB,BE,18.15,18.6,17,18.45,18.4,17.75,11561,209870.05,01-JAN-
2021,93,INE144D01012,
CUMMINSIND,EQ,575.5,584.5,572,581.35,581,574.55,897472,519096793.85,01-JAN-
2021,17035,INE298A01020,
CUPID,EQ,246.2,247.3,243,244.1,244.3,245.3,63982,15693318.1,01-JAN-
2021,1633,INE509F01011,
CYBERTECH,EQ,166.4,166.4,159.05,160,161,164.95,356627,57452357.25,01-JAN-
2021,5505,INE214A01019,
CYIENT,EQ,515,518.75,510.05,513.15,514,513.05,116240,59600186.95,01-JAN-
2021,9499,INE136B01020,
DAAWAT,EQ,57.55,58.15,57,57.45,57.35,57.2,790600,45471453.8,01-JAN-
2021,4334,INE818H01020,
DABUR,EQ,534,538.45,532.3,534.2,533.9,534,2285766,1223699617.95,01-JAN-
2021,26541,INE016A01026,
DALBHARAT,EQ,1083.9,1098.5,1061,1094.5,1094.55,1079.75,92119,100278855.75,01-JAN-
2021,4341,INE00R701025,
DALMIASUG,EQ,143.9,145,142,142.45,142.6,143.9,65749,9406316.85,01-JAN-
2021,1191,INE495A01022,
DAMODARIND,EQ,38,38.95,35.5,36.2,36.7,37.55,65989,2490818.7,01-JAN-
2021,557,INE497D01022,
DANGEE,EQ,134.25,134.5,130.55,133.8,134,132.75,11819,1578645.85,01-JAN-
2021,58,INE688Y01014,
DATAMATICS,EQ,115.6,117.4,114.2,115,115.15,115.9,160915,18658490.9,01-JAN-
2021,2124,INE365B01017,
DBCORP,EQ,81.9,83.75,81.4,83.3,83.5,81.9,152454,12647238.05,01-JAN-
2021,1637,INE950I01011,
DBL,EQ,392.7,398.1,392.7,395.65,394.3,392.7,84350,33346290.1,01-JAN-
2021,1831,INE917M01012,
DBREALTY,BE,14.5,14.95,14.3,14.95,14.95,14.25,286389,4237428.45,01-JAN-
2021,701,INE879I01012,
DBSTOCKBRO,EQ,10.4,10.85,10.05,10.1,10.05,10.4,16130,167546.65,01-JAN-
2021,80,INE921B01025,
DCAL,EQ,139.65,143.4,138.25,142.15,142,138.8,486243,68956151.15,01-JAN-
2021,5760,INE385W01011,
DCBBANK,EQ,119.25,120.85,119.25,120.1,120.25,119.25,620762,74571081.65,01-JAN-
2021,5843,INE503A01015,
DCM,BE,30.5,30.5,28.35,28.5,28.35,29.8,29877,870935.2,01-JAN-2021,178,INE498A01018,
DCMFINSERV,EQ,1.75,1.8,1.7,1.75,1.8,1.75,15506,27386.45,01-JAN-
2021,27,INE891B01012,
DCMNVL,BE,54,57.3,52.5,57.3,57.3,54.6,65053,3669344.7,01-JAN-2021,214,INE08KP01019,
DCMSHRIRAM,EQ,394.8,399,393.5,396.75,397,394.8,39573,15665549.05,01-JAN-
2021,1637,INE499A01024,
DCW,EQ,19.4,19.4,18.9,19.15,19.15,19.15,505210,9664484.45,01-JAN-
2021,1312,INE500A01029,
DECCANCE,EQ,376,378.65,369.8,371.8,373,372.25,31454,11779129.75,01-JAN-
2021,1357,INE583C01021,
DEEPAKFERT,EQ,157.75,159.8,157.2,158.4,158.55,157.35,217516,34532619.7,01-JAN-
2021,2687,INE501A01019,
DEEPAKNTR,EQ,949,999,946.95,987.85,998.9,941.85,2415931,2364585985.65,01-JAN-
2021,74407,INE288B01029,
DEEPENR,EQ,44.05,44.05,42.45,43.3,43.65,43.25,43090,1857118.05,01-JAN-
2021,403,INE677H01012,
DELTACORP,EQ,161.4,164.5,160.4,161.8,161.55,160.65,1217761,197421506.3,01-JAN-
2021,10370,INE124G01033,
DELTAMAGNT,BE,27.6,28,27.1,28,28,26.7,2657,73437.15,01-JAN-2021,32,INE393A01011,
DEN,EQ,62.4,63.25,62,62.7,62.85,62.1,184719,11590031.5,01-JAN-
2021,2535,INE947J01015,
DENORA,EQ,243.85,249,236,236.9,240,238.55,2161,515113.45,01-JAN-
2021,184,INE244A01016,
DEVIT,SM,120,124.95,120,124.95,124.95,124,24000,2887425,01-JAN-
2021,10,INE060X01018,
DFMFOODS,EQ,424.85,434.5,423.05,426.75,427,420.6,47154,20235649.75,01-JAN-
2021,1920,INE456C01020,
DGCONTENT,EQ,16,16.45,16,16.45,16.45,15.7,104683,1719720.9,01-JAN-
2021,274,INE03JI01017,
DHAMPURSUG,EQ,169.5,170.9,168.2,169.9,169.95,168.65,171366,29149133.7,01-JAN-
2021,2027,INE041A01016,
DHANBANK,EQ,14.85,14.95,14.35,14.55,14.5,14.6,2443561,35754631.45,01-JAN-
2021,4409,INE680A01011,
DHANI,EQ,321.65,325.9,310.5,313.4,311.5,321.65,1750947,560895642.6,01-JAN-
2021,10387,INE274G01010,
DHANILOANS,N1,1052.8,1052.8,1052.8,1052.8,1052.8,1051.81,50,52640,01-JAN-
2021,1,INE614X07027,
DHANILOANS,N2,1180,1180.05,1180,1180.03,1180,1180.23,198,233646.25,01-JAN-
2021,5,INE614X07035,
DHANILOANS,N3,990,1010,990,1010,1010,991,1748,1757174,01-JAN-2021,24,INE614X07043,
DHANILOANS,N4,1000,1038,1000,1030,1030,1040,350,355540,01-JAN-2021,4,INE614X07050,
DHANILOANS,N5,1098,1100,1098,1100,1100,1103.9,142,156078,01-JAN-
2021,17,INE614X07068,
DHANILOANS,N6,1003,1003,996,1000.98,1001,995,400,400249.5,01-JAN-
2021,7,INE614X07076,
DHANILOANS,N7,999.99,999.99,999.99,999.99,999.99,999.99,15,14999.85,01-JAN-
2021,2,INE614X07084,
DHANILOANS,N8,1000.06,1000.06,1000.06,1000.06,1000.06,1000.06,250,250015,01-JAN-
2021,1,INE614X07092,
DHANILOANS,NB,1035,1035,1035,1035,1035,1035,29,30015,01-JAN-2021,1,INE614X07142,
DHANIPP,E1,180.7,181.9,176.1,179.3,177.5,178,77712,13915170.7,01-JAN-
2021,795,IN9274G01034,
DHANUKA,EQ,772.95,798.5,772.95,781.65,785.95,769.1,193600,152397428.6,01-JAN-
2021,11238,INE435G01025,
DHARSUGAR,BE,5.9,5.9,5.6,5.7,5.7,5.8,15306,87900.45,01-JAN-2021,40,INE988C01014,
DHFL,EQ,30.9,31.05,30.3,31.05,31.05,29.6,1253978,38818023.6,01-JAN-
2021,2072,INE202B01012,
DHFL,N6,350,350,350,350,350,359.98,10,3500,01-JAN-2021,1,INE202B07HP2,
DHFL,NC,374.5,380,361,379.59,380,374.5,460,171755.8,01-JAN-2021,14,INE202B07HV0,
DHFL,NF,425,425,425,425,425,400,375,159375,01-JAN-2021,3,INE202B07HZ1,
DHFL,NP,362.5,372,362.5,369.39,369,375,1291,474734.31,01-JAN-2021,43,INE202B07IO3,
DHFL,NQ,350,350,330,347.05,347,350,704,241170.37,01-JAN-2021,41,INE202B07IY2,
DHFL,NS,345,345,340,340.18,343.87,344,151,51993.87,01-JAN-2021,6,INE202B07JA0,
DHFL,NU,310,310,310,310,310,308.8,50,15500,01-JAN-2021,1,INE202B07JJ1,
DHFL,NX,325,340,325,340,340,350,250,83000,01-JAN-2021,3,INE202B07JE2,
DHFL,Y1,380,380,370,370,370,349.3,6,2250,01-JAN-2021,3,INE202B07JH5,
DHUNINV,EQ,254.95,265.9,253.4,261.35,261.9,256.65,2753,719385.45,01-JAN-
2021,315,INE320L01011,
DIAMONDYD,EQ,664.05,689,661,675.65,676,669.05,7150,4843044.1,01-JAN-
2021,582,INE393P01035,
DIAPOWER,BZ,1.45,1.45,1.45,1.45,1.45,1.4,20555,29804.75,01-JAN-
2021,22,INE989C01012,
DICIND,EQ,414.75,416.85,383.05,403.25,404.5,414.6,11140,4492759.2,01-JAN-
2021,699,INE303A01010,
DIGISPICE,BE,24.05,24.05,24.05,24.05,24.05,22.95,35685,858224.25,01-JAN-
2021,125,INE927C01020,
DIGJAMLTD,BZ,4.2,4.2,4.2,4.2,4.2,4,39391,165442.2,01-JAN-2021,27,INE731U01010,
DISHTV,EQ,13.65,13.65,13.25,13.4,13.4,13.4,9805851,131891390.6,01-JAN-
2021,12041,INE836F01026,
DIVISLAB,EQ,3839,3867.9,3817.85,3849.05,3848.05,3841.9,344329,1324631807.95,01-JAN-
2021,21466,INE361B01024,
DIXON,EQ,13514.05,13650,13480,13621.9,13601.1,13448.55,15113,205458740.5,01-JAN-
2021,5870,INE935N01012,
DLF,EQ,232.85,240.45,232.5,238.35,236.75,232.85,10012441,2360084143.55,01-JAN-
2021,57276,INE271C01023,
DLINKINDIA,EQ,117.05,118.2,116,116.3,116.5,116.85,127800,14938024.25,01-JAN-
2021,2284,INE250K01012,
DMART,EQ,2767,2804.1,2747,2789.1,2780,2763.6,432860,1203572070.05,01-JAN-
2021,24263,INE192R01011,
DNAMEDIA,BE,0.5,0.6,0.5,0.6,0.6,0.55,22931,11593.1,01-JAN-2021,17,INE016M01021,
DOLAT,EQ,56.8,58.95,56.5,57.5,57.25,57.85,159038,9196150.65,01-JAN-
2021,1461,INE966A01022,
DOLLAR,EQ,241.2,246.7,239.55,242.95,241,239.2,171126,41648819,01-JAN-
2021,6475,INE325C01035,
DONEAR,EQ,34.85,35.6,34.25,34.6,34.8,34.5,55222,1926637.2,01-JAN-
2021,512,INE668D01028,
DPABHUSHAN,EQ,86.65,89,86.65,88.85,89,85.75,2583,227620.45,01-JAN-
2021,120,INE266Y01019,
DPSCLTD,EQ,12,12,11.55,11.6,11.55,11.85,82323,976790.65,01-JAN-
2021,217,INE360C01024,
DPWIRES,EQ,86.75,91,85.3,86.5,88.65,86.25,8065,710206.8,01-JAN-
2021,147,INE864X01013,
DQE,EQ,1.6,1.6,1.55,1.55,1.6,1.55,47200,75115.95,01-JAN-2021,53,INE656K01010,
DREDGECORP,EQ,333,335.6,324.35,326.45,326,331.4,198143,65097676.95,01-JAN-
2021,5695,INE506A01018,
DRREDDY,EQ,5217.25,5254.85,5200,5241.35,5233,5205.1,583043,3050933889.25,01-JAN-
2021,34946,INE089A01023,
DRSDILIP,SM,69,69,69,69,69,70,14400,993600,01-JAN-2021,5,INE02CV01017,
DSML,SM,11.4,11.4,11.4,11.4,11.4,11.95,6000,68400,01-JAN-2021,1,INE411Y01011,
DSSL,EQ,67.4,68.9,65.2,68.9,68.9,65.65,53301,3620021.15,01-JAN-
2021,713,INE417B01040,
DTIL,EQ,262,262.85,258.35,260.1,262,259.25,1472,383200.7,01-JAN-
2021,118,INE341R01014,
DUCON,BE,7.4,7.4,7.4,7.4,7.4,7.05,69029,510814.6,01-JAN-2021,75,INE741L01018,
DVL,EQ,75.65,79.6,75.1,76.25,75.6,78,19727,1524049.5,01-JAN-2021,476,INE477B01010,
DWARKESH,EQ,31.2,31.6,31,31.1,31.15,31,491783,15389443.65,01-JAN-
2021,1689,INE366A01041,
DYNAMATECH,EQ,853,868,826.7,833.45,832,847.45,12825,10809601.9,01-JAN-
2021,1582,INE221B01012,
DYNPRO,EQ,262.45,265.15,254,259.9,261.05,261.55,96374,25016399.55,01-JAN-
2021,3860,INE256H01015,
E2E,SM,55,55.7,55,55.7,55.7,53.05,30000,1669200,01-JAN-2021,15,INE255Z01019,
EASTSILK,EQ,1.4,1.4,1.4,1.4,1.4,1.4,9377,13127.8,01-JAN-2021,6,INE962C01027,
EASUNREYRL,BZ,2.8,2.95,2.75,2.9,2.9,2.85,35454,103065.9,01-JAN-
2021,22,INE268C01029,
EBANK,EQ,3469,3469,3206.11,3417.34,3352.03,3425,10,33838.15,01-JAN-
2021,9,INF754K01EL1,
EBBETF0423,EQ,1110.75,1111,1110.75,1110.86,1110.85,1110.55,3421,3800253.38,01-JAN-
2021,67,INF754K01KN4,
EBBETF0425,EQ,1027.99,1027.99,1026.1,1027.68,1027.9,1027.99,749,769535.11,01-JAN-
2021,44,INF754K01LD3,
EBBETF0430,EQ,1138.94,1138.94,1136.9,1136.91,1136.9,1138.95,10610,12064930.56,01-
JAN-2021,66,INF754K01KO2,
EBBETF0431,EQ,1017,1021.99,1017,1017.96,1018,1019.83,13156,13401878.52,01-JAN-
2021,167,INF754K01LE1,
EBIXFOREX,EQ,512,518.2,500,509.6,513,508,3167,1612280.75,01-JAN-
2021,241,INE726L01019,
ECLERX,EQ,889.9,898.4,876,886.15,883.2,883.3,39609,35174394.45,01-JAN-
2021,2658,INE738I01010,
ECLFINANCE,NE,1240,1240,1230,1230,1230,1234.99,346,428040,01-JAN-
2021,2,INE804I073Y9,
ECLFINANCE,NF,1022.11,1022.11,1022,1022,1022,1021.26,694,709282.46,01-JAN-
2021,10,INE804I074Y7,
ECLFINANCE,NG,946.01,946.01,945,945.01,945.01,945,97,91706.5,01-JAN-
2021,4,INE804I075Y4,
ECLFINANCE,NJ,934.99,935,934,934.94,934.94,934.99,397,371166.96,01-JAN-
2021,20,INE804I078Y8,
ECLFINANCE,NK,900,900,890,890,890,896.89,839,748249.05,01-JAN-2021,20,INE804I079Y6,
ECLFINANCE,NM,982.1,983.1,982,983.04,982,988,42,41268.1,01-JAN-2021,5,INE804I075Z1,
ECLFINANCE,NO,965.1,965.1,960,960.04,960,965.1,96,92541,01-JAN-2021,4,INE804I077Z7,
ECLFINANCE,NP,974,974,951.01,970,970,973.9,83,80615.05,01-JAN-2021,4,INE804I078Z5,
ECLFINANCE,NQ,1120,1120,1090.01,1116,1116,1169,726,810183.02,01-JAN-
2021,9,INE804I079Z3,
ECLFINANCE,NR,980.2,981.99,979,981.99,981.99,977.81,396,388492.81,01-JAN-
2021,19,INE804IA7014,
ECLFINANCE,NS,974,974,974,974,974,955.42,5,4870,01-JAN-2021,1,INE804IA7022,
EDELWEISS,EQ,68.5,69.7,68.3,69.25,69.05,68.55,892230,61689468.85,01-JAN-
2021,7352,INE532F01054,
EDUCOMP,BZ,3.85,3.9,3.6,3.85,3.65,3.75,87546,330483,01-JAN-2021,139,INE216H01027,
EHFLNCD,N6,911,911,824,905,905,911,338,292636,01-JAN-2021,7,INE530L07228,
EICHERMOT,EQ,2531,2555,2515.8,2542.7,2551.9,2530.9,914818,2318286407.9,01-JAN-
2021,37867,INE066A01021,
EIDPARRY,EQ,343,346.95,343,344.8,344.3,343.65,212834,73429655.5,01-JAN-
2021,6593,INE126A01031,
EIFFL,SM,91,91,91,91,91,91,1600,145600,01-JAN-2021,2,INE546V01010,
EIHAHOTELS,EQ,279.95,288.85,279.95,282.75,283,276.4,22331,6357757.15,01-JAN-
2021,1202,INE276C01014,
EIHOTEL,EQ,90.85,93.9,90.35,93.4,93.2,90.05,902582,83852576.65,01-JAN-
2021,7434,INE230A01023,
EIMCOELECO,EQ,331.95,349.55,331.95,339.35,341,332.35,1043,354847,01-JAN-
2021,165,INE158B01016,
EKC,EQ,53.15,54.6,52.05,54.6,54.6,52,395241,21530487.05,01-JAN-
2021,1378,INE184H01027,
ELECON,EQ,42.6,43.4,41.1,42.3,41.85,42.6,439359,18840024.65,01-JAN-
2021,2643,INE205B01023,
ELECTCAST,EQ,22.95,23,22,22.6,22.65,23.1,1141575,25789402,01-JAN-
2021,2453,INE086A01029,
ELECTHERM,EQ,114.7,120.95,112,115.95,116,113.3,49894,5827004.2,01-JAN-
2021,1189,INE822G01016,
ELGIEQUIP,EQ,153.75,164.75,153.75,160.15,157.9,153,217668,34745230.3,01-JAN-
2021,2363,INE285A01027,
ELGIRUBCO,EQ,22.45,22.8,22.15,22.4,22.15,22.45,10851,243668.5,01-JAN-
2021,78,INE819L01012,
EMAMILTD,EQ,425.4,425.95,419.6,423.7,423.5,423.75,305184,129003855.15,01-JAN-
2021,6843,INE548C01032,
EMAMIPAP,EQ,109.4,109.4,103,107.5,107.1,105.05,24368,2607658.25,01-JAN-
2021,515,INE830C01026,
EMAMIREAL,EQ,51.5,52.2,49.1,52.2,52.2,49.75,47087,2432189.6,01-JAN-
2021,466,INE778K01012,
EMBASSY,RR,347.4,354.3,345,351.53,351.75,344.22,729600,255375668,01-JAN-
2021,1380,INE041025011,
EMCO,BZ,2.15,2.25,2.05,2.1,2.25,2.15,47620,104532.65,01-JAN-2021,84,INE078A01026,
EMKAY,EQ,80.3,81.4,75.4,77.2,77,79.2,25390,1995011.2,01-JAN-2021,382,INE296H01011,
EMKAYTOOLS,SM,110,115,110,114.5,115,110,2400,269400,01-JAN-2021,3,INE332S01011,
EMMBI,EQ,80.35,89.3,77.3,85.7,85.8,78.75,345112,29317299.9,01-JAN-
2021,3688,INE753K01015,
EMOFSR1RDP,MF,11.6,11.7,11.6,11.7,11.7,11.53,3020,35116.1,01-JAN-
2021,9,INF754K01IS7,
EMOFSR1RGG,MF,11.55,11.65,11.5,11.6,11.6,11.41,27810,321546.5,01-JAN-
2021,15,INF754K01IR9,
ENDURANCE,EQ,1356.5,1370.35,1330.8,1349.75,1353.95,1348.35,87904,118639571.7,01-
JAN-2021,7936,INE913H01037,
ENERGYDEV,EQ,10.65,10.7,10.65,10.7,10.7,10.2,35378,378537.1,01-JAN-
2021,42,INE306C01019,
ENGINERSIN,EQ,78,79.2,77.75,78.95,79,78.35,1921334,151396197.55,01-JAN-
2021,8357,INE510A01028,
ENIL,EQ,161.85,184,161.85,176.75,178,158.6,1580272,278215298.95,01-JAN-
2021,19539,INE265F01028,
EPL,EQ,253.5,262,253.5,260.7,260.5,252.05,190508,49194724.35,01-JAN-
2021,4786,INE255A01020,
EQ30,EQ,419.44,421.76,419.44,421.76,421.76,419.44,18,7587.04,01-JAN-
2021,9,INF754K01EM9,
EQUITAS,EQ,68.1,68.8,67.6,68.35,68.5,68.1,781358,53272865.55,01-JAN-
2021,6658,INE988K01017,
EQUITASBNK,EQ,37.75,37.8,37.35,37.75,37.75,37.7,832887,31273250.75,01-JAN-
2021,3403,INE063P01018,
ERFLNCDI,N1,996,996,995,995,995,996,49,48775,01-JAN-2021,2,INE528S07078,
ERFLNCDI,N5,880,900,880,880,880,890,54,48180,01-JAN-2021,3,INE528S07110,
ERFLNCDI,N6,915,915,915,915,915,915,100,91500,01-JAN-2021,1,INE528S07128,
ERIS,EQ,580,594.8,568,590.1,590.45,579.95,96636,56536730.45,01-JAN-
2021,5403,INE406M01024,
EROSMEDIA,EQ,22.75,23.4,22.7,23.05,23,22.75,103805,2396908.4,01-JAN-
2021,651,INE416L01017,
ESABINDIA,EQ,1910,1927.75,1860,1885.45,1865,1903.85,9148,17298350.85,01-JAN-
2021,1421,INE284A01012,
ESCORTS,EQ,1289.6,1309.85,1281,1287.8,1288.5,1260.4,4914281,6360366322.55,01-JAN-
2021,132645,INE042A01014,
ESSARSHPNG,EQ,10.45,10.45,10.05,10.25,10.1,10.3,46311,471901.85,01-JAN-
2021,197,INE122M01019,
ESTER,EQ,119.85,121,117.45,119.05,119.2,117.5,197623,23578496.1,01-JAN-
2021,2866,INE778B01029,
EUROCERA,BZ,1.6,1.7,1.6,1.7,1.7,1.65,9002,14732.85,01-JAN-2021,20,INE649H01011,
EUROMULTI,BZ,1.85,1.95,1.85,1.95,1.95,1.9,9139,17238.55,01-JAN-
2021,17,INE063J01011,
EVEREADY,EQ,211.9,211.9,207.35,208.6,209.1,211.85,234081,48958622.95,01-JAN-
2021,3811,INE128A01029,
EVERESTIND,EQ,327.9,332.75,322.1,324.05,323.05,326.95,59055,19377583.8,01-JAN-
2021,2560,INE295A01018,
EXCEL,BE,3,3,3,3,3,2.9,34130,102390,01-JAN-2021,9,INE688J01015,
EXCELINDUS,EQ,853.45,854.55,842.2,846.35,847,849.2,5581,4726851.25,01-JAN-
2021,1149,INE369A01029,
EXIDEIND,EQ,191.7,192.9,190.5,191.35,190.95,191.25,1675068,320960685.85,01-JAN-
2021,12509,INE302A01020,
EXPLEOSOL,EQ,518.05,526,505,509.65,513.95,514.45,14348,7385348.9,01-JAN-
2021,894,INE201K01015,
FACT,EQ,61.4,62.6,60.35,60.65,60.75,61.4,385353,23628984.8,01-JAN-
2021,2546,INE188A01015,
FAIRCHEMOR,BE,635,645,625.05,636.2,635.05,630.45,11057,7035741.05,01-JAN-
2021,199,INE0DNW01011,
FCL,EQ,66.85,67.25,65.1,65.95,65.9,66.5,792595,52335267.2,01-JAN-
2021,5048,INE045J01026,
FCONSUMER,EQ,8.65,8.65,8.55,8.65,8.65,8.5,3789574,32642975.95,01-JAN-
2021,3829,INE220J01025,
FCSSOFT,BE,0.95,0.95,0.9,0.95,0.95,0.9,8205007,7787482.05,01-JAN-
2021,2015,INE512B01022,
FDC,EQ,332.1,334.4,330,332.75,332.8,332.1,113277,37666061.65,01-JAN-
2021,2717,INE258B01022,
FEDERALBNK,EQ,67,68.2,66.8,68.05,68,66.7,14471914,978669945.25,01-JAN-
2021,29730,INE171A01029,
FEL,EQ,11.35,11.6,11.35,11.55,11.55,11.5,1008205,11632934,01-JAN-
2021,1401,INE623B01027,
FELDVR,EQ,14.2,14.8,14,14.65,14.8,14.2,54307,782438.55,01-JAN-
2021,330,IN9623B01058,
FELIX,SM,34.2,34.2,34.2,34.2,34.2,35.95,8000,273600,01-JAN-2021,2,INE901X01013,
FIEMIND,EQ,574.9,574.9,553,558.75,555.2,567,24909,14056719.7,01-JAN-
2021,1538,INE737H01014,
FILATEX,EQ,48.1,49,46.15,47.75,47.6,47.85,776440,37328785.6,01-JAN-
2021,3858,INE816B01027,
FILDF2GPD,MF,0.45,0.45,0.45,0.45,0.45,0.44,97980,44091,01-JAN-2021,4,INF090I01UJ4,
FINCABLES,EQ,345.7,350.8,336.35,348.5,348.25,344.65,177876,62004509.4,01-JAN-
2021,3384,INE235A01022,
FINEORG,EQ,2523.8,2535,2505,2525.35,2525.2,2522.45,11419,28823362.9,01-JAN-
2021,3560,INE686Y01026,
FINPIPE,EQ,647,662,640.25,653.55,659,646.05,35608,23114643.45,01-JAN-
2021,2356,INE183A01016,
FLEXITUFF,BE,17.5,17.5,16,17.5,17.5,16.7,17479,304189.95,01-JAN-
2021,53,INE060J01017,
FLFL,EQ,87,87.85,86.8,87.2,87.5,87.15,126608,11035774,01-JAN-
2021,1165,INE452O01016,
FLUOROCHEM,EQ,568.45,584,567.25,577.75,576.1,568.45,23997,13801870.2,01-JAN-
2021,1215,INE09N301011,
FMGOETZE,EQ,311.05,314.8,311.05,311.4,311.1,311.75,9578,2990605.4,01-JAN-
2021,299,INE529A01010,
FMNL,EQ,19.65,19.7,18.55,19.1,19.2,19.15,61168,1168757.95,01-JAN-
2021,276,INE360L01017,
FORCEMOT,EQ,1368.1,1379.25,1360.5,1369.95,1366.5,1361.45,25230,34577139,01-JAN-
2021,2042,INE451A01017,
FORTIS,EQ,156,156.6,154.15,156,155.45,155.2,670919,104297323.1,01-JAN-
2021,6381,INE061F01013,
FOSECOIND,EQ,1312,1335,1301.4,1317.3,1317.8,1311.1,960,1266162.15,01-JAN-
2021,208,INE519A01011,
FRETAIL,EQ,79.95,79.95,78.5,79.05,79.15,78.7,1286849,101793654.25,01-JAN-
2021,7604,INE752P01024,
FSC,EQ,101.5,103.95,101.5,103.05,103.35,103.35,34046,3508237.05,01-JAN-
2021,705,INE935Q01015,
FSL,EQ,102,103,99.5,100.2,100.3,101.5,2003780,201654325.9,01-JAN-
2021,15077,INE684F01012,
G5,EQ,52.69,52.69,47.79,47.82,47.83,47.84,18765,897134.7,01-JAN-
2021,34,INF247L01AK4,
GABRIEL,EQ,106.1,108,104.7,107.05,107.8,105.6,115014,12240008.55,01-JAN-
2021,1586,INE524A01029,
GAEL,EQ,118,122.5,118,121.05,121.1,117.95,234542,28226998.4,01-JAN-
2021,3284,INE036B01030,
GAIL,EQ,123.9,124.4,122.55,123.65,123.35,123.25,8751786,1080342135.75,01-JAN-
2021,42637,INE129A01019,
GAL,EQ,3.35,3.35,3.1,3.15,3.2,3.25,58780,186583.5,01-JAN-2021,105,INE482J01021,
GALAXYSURF,EQ,2007,2025,2000,2015.45,2001.1,1999.15,23230,46776552.95,01-JAN-
2021,2723,INE600K01018,
GALLANTT,EQ,39.9,39.9,37.9,38.75,38.25,38.8,18487,711742.25,01-JAN-
2021,278,INE297H01019,
GALLISPAT,EQ,35.5,36.45,35.15,36.1,36.25,35.9,14041,506076.1,01-JAN-
2021,130,INE528K01029,
GAMMNINFRA,EQ,0.8,0.8,0.75,0.8,0.8,0.8,632725,491069.05,01-JAN-
2021,424,INE181G01025,
GANDHITUBE,EQ,260.6,271.55,256.6,262.55,263,256.6,22543,5975909.55,01-JAN-
2021,1446,INE524B01027,
GANECOS,EQ,404.9,426.9,402,421.9,422.15,400.25,97930,41129574.25,01-JAN-
2021,3689,INE845D01014,
GANESHHOUC,EQ,31.4,31.75,30.95,31.6,31.5,30.95,17113,538237.55,01-JAN-
2021,161,INE460C01014,
GANGAFORGE,SM,30.5,31.05,30.5,30.95,30.95,30.7,24000,740100,01-JAN-
2021,4,INE691Z01015,
GANGESSECU,EQ,61,61.35,59.5,59.8,59.5,60.5,1645,98863.1,01-JAN-
2021,26,INE335W01016,
GARDENSILK,EQ,13.3,13.3,12.7,12.85,12.7,13,39412,509226.15,01-JAN-
2021,266,INE526A01016,
GARFIBRES,EQ,2262,2325,2231.05,2297.85,2300,2268.55,9045,20622898.9,01-JAN-
2021,1980,INE276A01018,
GATI,EQ,101.85,105.8,101.5,101.75,101.75,101.1,1286051,132356509.45,01-JAN-
2021,10172,INE152B01027,
GAYAHWS,BE,0.65,0.65,0.55,0.65,0.65,0.6,886506,569782.55,01-JAN-
2021,224,INE287Z01012,
GAYAPROJ,EQ,39.45,40.75,38.2,40.3,40.25,39.2,1581447,63342164.55,01-JAN-
2021,6953,INE336H01023,
GBGLOBAL,BE,7.85,7.85,7.4,7.85,7.85,7.5,7897,61457.75,01-JAN-2021,36,INE087J01028,
GDL,EQ,121.95,124,118,121.2,121.9,121.95,133605,16242944.15,01-JAN-
2021,6379,INE852F01015,
GEECEE,EQ,87.9,87.9,85,87.35,87.5,87.5,11822,1022656.65,01-JAN-
2021,339,INE916G01016,
GEEKAYWIRE,BE,65.9,66.2,65.8,66.05,66.2,65.6,12265,808306,01-JAN-
2021,26,INE669X01016,
GENESYS,EQ,67.75,67.75,65.05,67.75,67.75,64.55,41188,2784748.9,01-JAN-
2021,347,INE727B01026,
GENUSPAPER,BE,7.4,7.4,7.1,7.3,7.25,7.3,172713,1253495.15,01-JAN-
2021,307,INE949P01018,
GENUSPOWER,EQ,40.3,40.4,38.65,39.6,39.55,39.5,140403,5575316.9,01-JAN-
2021,811,INE955D01029,
GEOJITFSL,EQ,55.95,60.85,55.55,58.65,58.7,55.5,2126201,125298801.85,01-JAN-
2021,10797,INE007B01023,
GEPIL,EQ,289.8,293,289.5,291.45,290.25,289.05,67343,19581885.1,01-JAN-
2021,1913,INE878A01011,
GESHIP,EQ,266,273.5,260.1,270.65,270,263.2,186979,50368688.1,01-JAN-
2021,4982,INE017A01032,
GET&D,EQ,117.45,122,116.55,119.35,119.5,117.2,107202,12754850.8,01-JAN-
2021,2531,INE200A01026,
GFLLIMITED,EQ,91.4,91.4,89.8,90.75,90.9,89.95,25634,2325692.8,01-JAN-
2021,338,INE538A01037,
GFSTEELS,EQ,2.15,2.15,2.15,2.15,2.15,2.1,200,430,01-JAN-2021,1,INE534A01028,
GHCL,EQ,205.95,213.5,205.2,212.1,212.05,205.35,415319,87381784.95,01-JAN-
2021,5401,INE539A01019,
GICHSGFIN,EQ,120.05,123.7,119.55,121.8,121.5,120.5,1016331,123898411.75,01-JAN-
2021,8867,INE289B01019,
GICRE,EQ,140,141.6,139.5,140.2,140,139.1,232008,32605801.95,01-JAN-
2021,3068,INE481Y01014,
GILLANDERS,EQ,48,48.5,48,48.5,48.5,47.65,3926,189235.65,01-JAN-
2021,35,INE047B01011,
GILLETTE,EQ,5788.7,5885,5631.3,5756.75,5779,5788.7,8822,50876943.95,01-JAN-
2021,2237,INE322A01010,
GINNIFILA,EQ,22.75,22.75,21.55,21.95,22,22.5,79088,1731884.55,01-JAN-
2021,423,INE424C01010,
GIPCL,EQ,84.4,84.85,83.75,84.05,84,83.85,96483,8123070.85,01-JAN-
2021,1208,INE162A01010,
GISOLUTION,BE,3,3,2.9,2.95,2.95,2.9,940,2733.8,01-JAN-2021,10,INE065J01016,
GKWLIMITED,BE,561,575,560,564,564,574.5,191,107842.5,01-JAN-2021,26,INE528A01020,
GLAND,EQ,2344.9,2388,2344.9,2369.7,2378.9,2339.75,92306,218186315.75,01-JAN-
2021,6922,INE068V01023,
GLAXO,EQ,1607.2,1626.55,1602,1611.5,1607.9,1623.95,23871,38555089.05,01-JAN-
2021,3106,INE159A01016,
GLENMARK,EQ,493.75,503.95,493.7,502.6,502.95,493.5,1367409,684587210.6,01-JAN-
2021,19300,INE935A01035,
GLFL,EQ,2.4,2.4,2.4,2.4,2.4,2.3,6829,16389.6,01-JAN-2021,13,INE540A01017,
GLOBAL,EQ,69.75,69.75,65.15,66.65,66.4,67.2,8172,546569.75,01-JAN-
2021,123,INE291W01011,
GLOBALVECT,BZ,56.05,56.05,53.2,54.5,55.35,54.95,7487,408523.45,01-JAN-
2021,117,INE792H01019,
GLOBE,EQ,60.5,66.2,59,66.2,66.2,60.2,152050,9995437.35,01-JAN-
2021,415,INE581X01013,
GLOBOFFS,EQ,9.25,9.65,9.15,9.5,9.45,9.2,9335,88023.55,01-JAN-2021,70,INE446C01013,
GLOBUSSPR,EQ,324.65,326.4,319,320.65,320.2,322.55,41050,13235987.7,01-JAN-
2021,1450,INE615I01010,
GMBREW,BZ,423,423,406.1,413,415,415.1,8254,3397385.1,01-JAN-2021,341,INE075D01018,
GMDCLTD,EQ,53.8,55.3,53,54.9,54.85,52.6,4827521,262152925,01-JAN-
2021,22221,INE131A01031,
GMMPFAUDLR,EQ,3770,3813.75,3760,3764.1,3764.9,3787.25,20119,75889784,01-JAN-
2021,3761,INE541A01023,
GMRINFRA,EQ,26.5,26.95,26.3,26.6,26.65,26.5,11210207,298553434.3,01-JAN-
2021,22484,INE776C01039,
GNA,EQ,271.65,278,265.1,267.75,269,272,187836,51300968.05,01-JAN-
2021,4358,INE934S01014,
GNFC,EQ,224.45,228.8,224,225.5,225.7,224,492659,111565460.85,01-JAN-
2021,6295,INE113A01013,
GOACARBON,BE,270,278.1,270,275.55,275.55,271.5,13968,3838283.6,01-JAN-
2021,289,INE426D01013,
GOCLCORP,EQ,198.7,212,192.65,206.75,206.2,194.65,56375,11662802.6,01-JAN-
2021,1577,INE077F01035,
GODFRYPHLP,EQ,978.8,1009,974,989.85,989,972.15,54987,54456978.25,01-JAN-
2021,4269,INE260B01028,
GODHA,EQ,42.7,42.7,40.4,42.4,40.4,40.9,834,35384.4,01-JAN-2021,18,INE925Y01010,
GODREJAGRO,EQ,543,545,537,538.3,537,535.1,60467,32649041.75,01-JAN-
2021,3196,INE850D01014,
GODREJCP,EQ,742,746.85,738,738.95,739.6,740.15,561444,416149454.6,01-JAN-
2021,9910,INE102D01028,
GODREJIND,EQ,424.35,430,423,428.9,429.15,422.2,107762,45979862.95,01-JAN-
2021,8892,INE233A01035,
GODREJPROP,EQ,1432,1435,1414.5,1427.25,1430,1432.15,603409,858288948.25,01-JAN-
2021,16998,INE484J01027,
GOENKA,BZ,0.95,0.95,0.9,0.95,0.95,0.95,192211,179808.2,01-JAN-
2021,119,INE516K01024,
GOKEX,EQ,90.6,98.45,87.6,94.8,94.75,89.8,1560880,149544395.65,01-JAN-
2021,10813,INE887G01027,
GOKUL,EQ,18.35,18.35,17.35,17.95,17.9,17.9,42427,760392.6,01-JAN-
2021,260,INE020J01029,
GOKULAGRO,EQ,20.7,20.8,19.2,19.9,19.65,19.9,142778,2848930.1,01-JAN-
2021,665,INE314T01025,
GOLDBEES,EQ,47.98,47.98,43.75,43.81,43.8,43.75,2875668,125996812.52,01-JAN-
2021,15327,INF204KB17I5,
GOLDENTOBC,EQ,54.3,55,51.3,53.55,54,53.2,33608,1812223.75,01-JAN-
2021,472,INE973A01010,
GOLDIAM,EQ,234.5,238.75,228,229.05,228.6,233.95,77219,17932984.25,01-JAN-
2021,2342,INE025B01017,
GOLDSHARE,EQ,4532.1,4559.65,4525.5,4542.1,4545,4532.1,1067,4847983,01-JAN-
2021,271,INF789F01059,
GOLDTECH,EQ,10.9,11.75,10.8,11.55,11.35,10.7,263743,3026816.1,01-JAN-
2021,594,INE805A01014,
GOODLUCK,EQ,55.8,55.85,54.35,55.45,55.5,55.1,61879,3422363.4,01-JAN-
2021,516,INE127I01024,
GOODYEAR,EQ,969.7,974.5,956.75,963.2,960,962.95,8615,8297914.75,01-JAN-
2021,864,INE533A01012,
GPIL,EQ,476,498.4,475.95,498.2,498.4,474.7,169942,83804602.4,01-JAN-
2021,4156,INE177H01013,
GPPL,EQ,96.75,97.6,95.35,95.75,95.7,96.75,559006,53724498.15,01-JAN-
2021,9383,INE517F01014,
GPTINFRA,EQ,48.3,51.65,47.5,48.4,48.5,47.2,1080505,53455530.7,01-JAN-
2021,7135,INE390G01014,
GRANULES,EQ,354.7,361.75,353.65,359.3,359.9,352.15,823685,295387193.35,01-JAN-
2021,16676,INE101D01020,
GRAPHITE,EQ,303.95,315.45,303.9,306.8,307.4,303.2,1328102,410481039.75,01-JAN-
2021,19819,INE371A01025,
GRASIM,EQ,924.5,938,920.25,933.4,932.95,927.85,1151605,1070616883.3,01-JAN-
2021,23247,INE047A01021,
GRAVITA,EQ,77.6,84.2,77.5,81.65,82,77,607665,48991323.65,01-JAN-
2021,4800,INE024L01027,
GREAVESCOT,EQ,85.5,90.35,85.25,88.7,89.05,85.1,3342791,296226361.25,01-JAN-
2021,19838,INE224A01026,
GREENLAM,EQ,780,789,771,784.1,784,776.6,3749,2931768.15,01-JAN-
2021,380,INE544R01013,
GREENPANEL,EQ,127,128.8,124,126.8,127,125.95,176450,22470341.85,01-JAN-
2021,1835,INE08ZM01014,
GREENPLY,EQ,115.5,125.95,114.85,122.55,122.6,115.1,1711780,207959464.4,01-JAN-
2021,16587,INE461C01038,
GREENPOWER,EQ,2.5,2.55,2.45,2.45,2.5,2.45,2781592,6929922.3,01-JAN-
2021,1810,INE999K01014,
GRINDWELL,EQ,721,733.7,716.65,718.15,718,717.4,45014,32408448.05,01-JAN-
2021,1517,INE536A01023,
GROBTEA,EQ,861,911.9,861,905.2,902,868.5,2942,2645553.05,01-JAN-
2021,373,INE646C01018,
GRPLTD,EQ,881.95,900,860,876.05,876,886.2,998,873552.55,01-JAN-
2021,137,INE137I01015,
GRSE,EQ,195.5,203.4,194.8,201.85,201.4,194.4,420380,84278342.7,01-JAN-
2021,5307,INE382Z01011,
GSCLCEMENT,EQ,38,38.3,37.55,37.7,37.6,37.85,151027,5709956.15,01-JAN-
2021,1027,INE542A01039,
GSFC,EQ,75,78.5,74,76.95,77.15,72.2,5549160,425407153.05,01-JAN-
2021,22670,INE026A01025,
GSPL,EQ,222,223.45,217.75,218.5,218.5,221.6,562187,123107116.8,01-JAN-
2021,9980,INE246F01010,
GSS,EQ,54.3,55.4,53.8,54.15,54.05,54.25,52006,2842627.2,01-JAN-
2021,532,INE871H01011,
GTL,EQ,6.4,6.4,6.1,6.4,6.4,6.1,669239,4240159.15,01-JAN-2021,772,INE043A01012,
GTLINFRA,EQ,0.7,0.75,0.7,0.75,0.75,0.75,8203853,5987058.25,01-JAN-
2021,2437,INE221H01019,
GTNIND,BE,13.8,14.5,13.25,13.45,13.45,13.9,7226,99366.3,01-JAN-
2021,28,INE537A01013,
GTNTEX,EQ,6.9,6.9,6.75,6.75,6.75,6.6,3399,23393.25,01-JAN-2021,11,INE302H01017,
GTPL,EQ,133.8,139.7,132.3,137.25,137.6,133.8,298537,40935186.3,01-JAN-
2021,4468,INE869I01013,
GUFICBIO,EQ,117.05,123.3,116.6,121.2,120.85,117.05,422015,51191611.6,01-JAN-
2021,4539,INE742B01025,
GUJALKALI,EQ,353,358.4,347.65,349.8,350.25,354.2,166262,58392855.05,01-JAN-
2021,4112,INE186A01019,
GUJAPOLLO,EQ,205.4,205.4,199.1,201.45,202.85,202.15,4495,905420.9,01-JAN-
2021,196,INE826C01016,
GUJGASLTD,EQ,378.7,381.5,375.6,378,377,376.4,213261,80870118.25,01-JAN-
2021,6638,INE844O01030,
GUJRAFFIA,BE,15.2,16.35,15.2,15.2,15.2,15.95,1260,19914.45,01-JAN-
2021,15,INE610B01024,
GULFOILLUB,EQ,719.1,727.95,715,723.25,724.05,719.1,13807,9985461.5,01-JAN-
2021,1152,INE635Q01029,
GULFPETRO,EQ,47.6,48.4,46.15,46.95,47.1,47.65,57039,2689731.85,01-JAN-
2021,772,INE586G01017,
GULPOLY,EQ,83,84.45,81.15,82.9,82.95,82.6,51310,4230946.75,01-JAN-
2021,526,INE255D01024,
GVKPIL,BZ,3,3,2.9,2.95,3,2.9,938020,2758661.8,01-JAN-2021,783,INE251H01024,
HAL,EQ,849,863,847.6,856.8,857.25,846.25,262623,225041597.05,01-JAN-
2021,16540,INE066F01012,
HAPPSTMNDS,EQ,345.8,350,334.1,338.35,336.5,344.25,1184098,405423891,01-JAN-
2021,16459,INE419U01012,
HARITASEAT,EQ,486.2,486.3,478.05,481.5,483,478.3,4523,2183079.05,01-JAN-
2021,237,INE939D01015,
HARRMALAYA,EQ,116.55,117.65,115.3,115.7,115.55,118.2,41200,4797557.8,01-JAN-
2021,912,INE544A01019,
HATHWAY,EQ,33.35,33.6,33,33.05,33.1,33.15,397377,13177075.5,01-JAN-
2021,2317,INE982F01036,
HATSUN,EQ,724.3,728,715.6,723.15,722,724.3,27321,19733802.7,01-JAN-
2021,2374,INE473B01035,
HAVELLS,EQ,919.8,928.75,904.75,909.9,909.45,916.15,2158857,1984934084.35,01-JAN-
2021,37310,INE176B01034,
HAVISHA,BE,0.8,0.85,0.75,0.85,0.8,0.8,148305,123089.75,01-JAN-2021,95,INE293B01029,
HBANKETF,EQ,310.81,312.9,310.81,311.83,312,310.81,2634,821406.38,01-JAN-
2021,123,INF179KC1AN8,
HBLPOWER,EQ,41.7,41.7,39.5,39.75,39.85,41.1,1264926,50755104.55,01-JAN-
2021,7536,INE292B01021,
HBSL,BE,6.2,6.25,6.2,6.25,6.25,6.5,60,373.5,01-JAN-2021,2,INE550B01022,
HCC,EQ,9,9.2,9,9.1,9.1,9.05,2817054,25652729.4,01-JAN-2021,2834,INE549A01026,
HCG,EQ,163.9,166.9,162.2,164.25,163.5,162.75,32520,5350144.25,01-JAN-
2021,1079,INE075I01017,
HCL-INSYS,EQ,8.75,9,8.75,8.95,8.95,8.75,311240,2765817,01-JAN-
2021,769,INE236A01020,
HCLTECH,EQ,942,955.5,942,950.5,950.25,946.15,3142822,2987712518.1,01-JAN-
2021,52922,INE860A01027,
HDFC,EQ,2549,2593.3,2541.15,2568.75,2565,2558.65,2054108,5289219586.5,01-JAN-
2021,77982,INE001A01036,
HDFC,W3,759,775,747.1,757.7,760,752.6,30600,23313330,01-JAN-2021,50,INE001A13049,
HDFCAMC,EQ,2937.65,3015,2935,2998.05,3002.05,2918,725339,2168916487.85,01-JAN-
2021,49924,INE127D01025,
HDFCBANK,EQ,1440,1443,1420.6,1425.05,1423.45,1436.3,4405469,6315533421.95,01-JAN-
2021,85415,INE040A01034,
HDFCLIFE,EQ,676.5,680.8,675,678.4,677.4,676.5,1264311,857198489.25,01-JAN-
2021,36565,INE795G01014,
HDFCMFGETF,EQ,4481,4494.4,4476,4489.35,4490,4487.7,5553,24929473.45,01-JAN-
2021,598,INF179K01CN1,
HDFCNIFETF,EQ,1471.84,1476.89,1466.4,1474.7,1474.79,1466.67,444,654845.29,01-JAN-
2021,75,INF179KB1KP3,
HDFCSENETF,EQ,5098.9,5110,5051.1,5102.32,5110,5047.7,147,749589.32,01-JAN-
2021,48,INF179KB1KQ1,
HDIL,BZ,7.55,7.6,7.35,7.6,7.6,7.25,357828,2705645.15,01-JAN-2021,653,INE191I01012,
HEG,EQ,927.15,962,927,944.45,943.95,925.9,692636,653617387.3,01-JAN-
2021,24520,INE545A01016,
HEIDELBERG,EQ,227.5,231.9,224,225.6,225.5,226.75,317972,72267899.25,01-JAN-
2021,6692,INE578A01017,
HEMIPROP,EQ,95.95,96,90.25,91.8,91.9,95.05,4425308,408454034.9,01-JAN-
2021,38356,INE0AJG01018,
HERCULES,EQ,122.7,126,121,122.6,122.8,121.3,86487,10647404.4,01-JAN-
2021,1510,INE688E01024,
HERITGFOOD,EQ,294.2,300.9,294.2,299.8,300.3,296.6,54428,16258994.45,01-JAN-
2021,1324,INE978A01027,
HEROMOTOCO,EQ,3115,3120.8,3093,3102.65,3105,3110,408952,1270604440.1,01-JAN-
2021,20269,INE158A01026,
HESTERBIO,EQ,1715,1729.8,1667.4,1688.4,1680,1708.6,4937,8391948,01-JAN-
2021,592,INE782E01017,
HEXATRADEX,EQ,33.95,34.35,33.5,33.75,33.65,34.3,10909,371874.65,01-JAN-
2021,120,INE750M01017,
HFCL,EQ,25.95,26.35,25.75,25.9,25.95,25.8,5264257,136856450.7,01-JAN-
2021,12067,INE548A01028,
HGINFRA,EQ,216,221.2,216,220.6,220.75,214.95,66742,14672600.9,01-JAN-
2021,3093,INE926X01010,
HGS,EQ,1133.75,1189.1,1124,1163.65,1156,1128.15,85881,100357576.9,01-JAN-
2021,6966,INE170I01016,
HIKAL,EQ,165.5,169.2,165.15,166.9,167,165,381952,63969256.05,01-JAN-
2021,4186,INE475B01022,
HIL,EQ,2290,2300,2220,2232.7,2229,2283.75,10091,22697814.5,01-JAN-
2021,2279,INE557A01011,
HILTON,EQ,11.35,11.8,11.35,11.6,11.6,11.55,27056,311507.45,01-JAN-
2021,78,INE788H01017,
HIMATSEIDE,EQ,138.7,141.45,136.85,139.6,139.3,137.6,146207,20432093.7,01-JAN-
2021,2318,INE049A01027,
HINDALCO,EQ,239,240,237.6,238.35,238.25,240.55,5091899,1214513219.75,01-JAN-
2021,40872,INE038A01020,
HINDCOMPOS,EQ,224.85,227.8,221.45,223.25,225.45,223.45,3874,868114.6,01-JAN-
2021,233,INE310C01029,
HINDCOPPER,EQ,61.6,62.9,61.35,62.1,62.25,61.15,2174894,135296003.9,01-JAN-
2021,8274,INE531E01026,
HINDMOTORS,EQ,7.7,7.75,7.5,7.6,7.6,7.6,160242,1217542.4,01-JAN-
2021,352,INE253A01025,
HINDNATGLS,EQ,36.5,36.5,34.45,35.75,35.95,35.3,13640,487256.95,01-JAN-
2021,143,INE952A01022,
HINDOILEXP,EQ,86.95,90.3,86.45,87.4,87.15,86.25,561879,49432406.35,01-JAN-
2021,4675,INE345A01011,
HINDPETRO,EQ,219.25,222.5,217.75,221.25,220.55,217.9,4781676,1054882596.6,01-JAN-
2021,67460,INE094A01015,
HINDUNILVR,EQ,2395.4,2404,2382,2387.55,2393,2395.4,830096,1982405105.4,01-JAN-
2021,53330,INE030A01027,
HINDZINC,EQ,239.15,240,237.2,239.05,239.1,239.05,658536,157248479,01-JAN-
2021,14494,INE267A01025,
HIRECT,EQ,151.95,153,150.4,151.3,151.3,151.5,9439,1428665.25,01-JAN-
2021,274,INE835D01023,
HISARMETAL,EQ,85.05,88.05,83.5,84.55,83.6,84.85,25137,2141939.25,01-JAN-
2021,405,INE598C01011,
HITECH,EQ,195.7,207,195.65,202.55,204,203.45,37866,7669424.7,01-JAN-
2021,379,INE106T01017,
HITECHCORP,EQ,118.7,118.7,113.5,117.45,114.3,118,3402,397894.9,01-JAN-
2021,150,INE120D01012,
HITECHGEAR,BE,153.2,158,153.2,153.95,154,155.3,3979,619836.4,01-JAN-
2021,41,INE127B01011,
HLVLTD,EQ,5.1,5.5,5.1,5.35,5.35,5.15,600766,3193233.3,01-JAN-2021,700,INE102A01024,
HMT,BZ,22.35,22.45,21.25,21.3,21.25,21.4,9539,205136.45,01-JAN-
2021,61,INE262A01018,
HMVL,EQ,57.45,57.9,56.7,57.4,57.3,57.45,13148,755954.55,01-JAN-
2021,230,INE871K01015,
HNDFDS,EQ,1576,1631.85,1550.95,1612.45,1618,1546.25,39555,62920886.05,01-JAN-
2021,4315,INE254N01018,
HNGSNGBEES,EQ,354,355,334,349.62,350,354.08,3137,1090851.91,01-JAN-
2021,229,INF204KB19I1,
HONAUT,EQ,37260,37777,36808.7,36986.85,37000,37105.1,3767,140541389.75,01-JAN-
2021,2370,INE671A01010,
HONDAPOWER,EQ,1050.9,1056.75,1044.8,1048.6,1048,1045.65,4447,4667919.95,01-JAN-
2021,575,INE634A01018,
HOTELRUGBY,EQ,1.25,1.25,1.25,1.25,1.25,1.25,5,6.25,01-JAN-2021,1,INE275F01019,
HOVS,BE,41.45,41.5,41,41.5,41.5,39.55,14371,595927.55,01-JAN-2021,57,INE596H01014,
HPL,EQ,44.2,45,43.45,43.75,43.65,44.1,229443,10104445.3,01-JAN-
2021,1314,INE495S01016,
HSCL,EQ,43.55,44.75,43.5,44.3,44.25,43.75,3091275,136828346.4,01-JAN-
2021,9835,INE019C01026,
HSIL,EQ,119.45,122.35,119.15,119.95,119.7,118.7,182290,22059382.5,01-JAN-
2021,3289,INE415A01038,
HTMEDIA,EQ,16.5,17.05,15.85,16.75,16.7,16.05,156643,2583281.8,01-JAN-
2021,521,INE501G01024,
HUBTOWN,EQ,17.35,17.35,17,17.35,17.35,16.55,143555,2487298,01-JAN-
2021,331,INE703H01016,
HUDCO,EQ,39.9,41.3,39.7,41.1,41.05,39.7,4070136,166611136.5,01-JAN-
2021,11033,INE031A01017,
HUDCO,N2,1294.99,1294.99,1290.01,1294.99,1294.99,1290,1897,2448279.33,01-JAN-
2021,13,INE031A07840,
HUDCO,N3,1121,1125,1121,1125,1125,1120,116,130243.9,01-JAN-2021,6,INE031A07832,
HUDCO,N5,1270,1270,1270,1270,1270,1270,10,12700,01-JAN-2021,1,INE031A07865,
HUDCO,N7,1221,1221,1221,1221,1221,1203.26,158,192918,01-JAN-2021,158,INE031A07881,
HUDCO,ND,1310,1310,1295,1308.8,1308.8,1305,506,655365.35,01-JAN-
2021,11,INE031A07949,
HUDCO,NE,1434,1434.4,1431,1431,1431,1428,459,657284.05,01-JAN-2021,12,INE031A07AB2,
HUHTAMAKI,EQ,315.05,316.3,309.85,311.45,310.5,313.55,31661,9866070,01-JAN-
2021,1239,INE275B01026,
IBMFNIFTY,EQ,138.5,141.85,138.11,139.11,138.15,139.46,831,115457.03,01-JAN-
2021,55,INF666M01FS5,
IBREALEST,EQ,81.35,83.25,80,80.65,80.4,82.2,6193754,505704447.2,01-JAN-
2021,23630,INE069I01010,
IBUCCREDIT,N7,930.75,930.75,860.16,930.75,930.75,884.5,65,58734,01-JAN-
2021,3,INE244L07127,
IBULHSGFIN,EQ,221,225.35,218.4,221.75,221.6,220.3,18744018,4159994350.65,01-JAN-
2021,106114,INE148I01020,
ICEMAKE,EQ,108.9,108.95,100.2,101.7,101.7,105.3,39632,4091081.1,01-JAN-
2021,725,INE520Y01019,
ICICI500,EQ,193.35,193.35,188.3,189.74,189.65,188.79,1305,247141.16,01-JAN-
2021,142,INF109KC1CZ3,
ICICIALPLV,EQ,138.65,139.2,138.1,138.98,139.2,138.2,633,87768.48,01-JAN-
2021,40,INF109KC1N59,
ICICIB22,EQ,32.09,32.15,31.61,32.05,32.06,31.68,436721,13964033.85,01-JAN-
2021,4843,INF109KB15Y7,
ICICIBANK,EQ,535.55,537,526.1,527.5,527.8,535.05,13592625,7199709123.4,01-JAN-
2021,156898,INE090A01021,
ICICIBANKN,EQ,312,312.6,310,310.28,310.92,311.36,57762,18004160.77,01-JAN-
2021,328,INF109KC1E27,
ICICIBANKP,EQ,171,172.79,169.5,169.94,170.08,170.37,60588,10333866.43,01-JAN-
2021,2432,INF109KC1E35,
ICICIGI,EQ,1518,1523.9,1505,1519.2,1520,1520.85,172139,260870362.6,01-JAN-
2021,10746,INE765G01017,
ICICIGOLD,EQ,44.8,45.9,44.72,44.76,44.79,44.8,626765,28103213.97,01-JAN-
2021,1003,INF109KC1NT3,
ICICILIQ,EQ,1000,1000,999.5,999.99,1000,999.99,17998,17997926.71,01-JAN-
2021,34,INF109KC1KT9,
ICICILOVOL,EQ,117.7,117.7,113.66,114.19,114.27,113.78,4182,477171.28,01-JAN-
2021,376,INF109KB10T8,
ICICIM150,EQ,79.2,80.28,79.2,80.27,80.28,79.2,6429,514105.53,01-JAN-
2021,67,INF109KC1G82,
ICICIMCAP,EQ,79.3,79.3,77.1,79.02,79.03,78.09,7283,574299.06,01-JAN-
2021,188,INF109KB1XT3,
ICICINF100,EQ,153.3,153.3,151.58,151.77,152.59,151.46,1703,259098.4,01-JAN-
2021,161,INF109KA1962,
ICICINIFTY,EQ,156.9,156.9,146.1,149.02,149,148.25,47907,7132105.24,01-JAN-
2021,3293,INF109K012R6,
ICICINV20,EQ,72.7,72.7,71.45,71.84,72.1,71.49,6163,442647.64,01-JAN-
2021,326,INF109KB1WY5,
ICICINXT50,EQ,33.75,33.75,32.32,33.2,33.19,32.9,13856,460016.72,01-JAN-
2021,227,INF109KC1NS5,
ICICIPRULI,EQ,501,501.4,496.25,498.7,499,498.85,406883,202942818.9,01-JAN-
2021,9308,INE726G01019,
ICICISENSX,EQ,559.6,559.6,510,517.27,516.7,513.42,881,455343.17,01-JAN-
2021,98,INF346A01034,
ICICITECH,EQ,250.9,254.7,243.7,246.5,246.4,243.61,13593,3353521.02,01-JAN-
2021,126,INF109KC1N67,
ICIL,EQ,145.65,147,144.65,145.9,145.7,145.65,75172,10923152.35,01-JAN-
2021,683,INE483B01026,
ICRA,EQ,2950,2950,2900.05,2929.95,2930,2928.9,2045,5986539.1,01-JAN-
2021,359,INE725G01011,
IDBI,EQ,31.6,32.45,31.45,32.3,32.4,31.1,14521708,465544005.3,01-JAN-
2021,25945,INE008A01015,
IDBIGOLD,EQ,4624.95,4649.95,4585.05,4592.65,4604,4594.1,132,606986.2,01-JAN-
2021,52,INF397L01554,
IDEA,EQ,10.75,11.35,10.6,11.2,11.3,10.65,423793813,4661181224.35,01-JAN-
2021,223092,INE669E01016,
IDFC,EQ,37.1,38.25,37.05,37.95,38.1,37,5158113,194914097.2,01-JAN-
2021,15700,INE043D01016,
IDFCFIRSTB,EQ,37.05,37.6,36.85,37.4,37.3,37.05,12858049,480551703.75,01-JAN-
2021,35346,INE092T01019,
IDFCFIRSTB,N9,5036,5036,5036,5036,5036,5036,4,20144,01-JAN-2021,1,INE092T08CK9,
IDFCFIRSTB,NA,10950,10950,10950,10950,10950,10855.01,4,43800,01-JAN-
2021,1,INE092T08CL7,
IDFCFIRSTB,NB,5360,5360,5360,5360,5360,5360,4,21440,01-JAN-2021,3,INE092T08CM5,
IDFCFIRSTB,NC,10505,10505,10500.01,10500.87,10500.01,10500,23,241520.19,01-JAN-
2021,7,INE092T08CN3,
IDFNIFTYET,EQ,150,150.97,139.5,145.96,145.96,145.92,502,73156.7,01-JAN-
2021,56,INF194KA1U07,
IEX,EQ,228.95,229.4,204.3,220.2,221.8,227.9,666654,149430341.85,01-JAN-
2021,17456,INE022Q01020,
IFBAGRO,EQ,481,486,478,479.65,481.8,478.4,13936,6711661,01-JAN-
2021,793,INE076C01018,
IFBIND,EQ,1180,1219.95,1175.1,1188.15,1195,1168.5,70098,84264096.75,01-JAN-
2021,5247,INE559A01017,
IFCI,EQ,9.2,9.6,9.15,9.4,9.45,9.15,5683500,53371813.25,01-JAN-
2021,37818,INE039A01010,
IFCI,NF,1010,1015,1010,1015,1015,1009.87,285,288019.15,01-JAN-2021,9,INE039A07785,
IFCI,NH,1035,1035,1030,1030,1030,1028.5,280,288450.1,01-JAN-2021,8,INE039A07801,
IFCI,NL,1092,1092,1092,1092,1092,1080,300,327600,01-JAN-2021,3,INE039A07843,
IFGLEXPOR,EQ,298.05,304,272.55,276.65,278.2,300.45,124953,35598608.8,01-JAN-
2021,4147,INE133Y01011,
IGARASHI,EQ,340.1,342.9,336,338,337,338.4,29876,10146540.45,01-JAN-
2021,1132,INE188B01013,
IGL,EQ,503,509.5,501,507.15,505.5,502.35,1389032,703116151.75,01-JAN-
2021,24782,INE203G01027,
IGPL,EQ,424.1,429.95,421,423.7,422.2,424.05,14962,6375357.7,01-JAN-
2021,416,INE204A01010,
IIFCL,N4,1485,1485,1485,1485,1485,1486.88,30,44550,01-JAN-2021,1,INE787H07370,
IIFL,EQ,113.85,118.1,113.65,117.2,117.35,113.75,832021,97107177.65,01-JAN-
2021,6640,INE530B01024,
IIFL,N3,1201,1201,1201,1201,1201,1201,80,96080,01-JAN-2021,3,INE866I07CB0,
IIFL,N5,1109.25,1109.25,1109.25,1109.25,1109.25,1109,70,77647.5,01-JAN-
2021,5,INE866I07CF1,
IIFL,N6,1047.5,1047.5,1047.5,1047.5,1047.5,1025.25,6,6285,01-JAN-
2021,1,INE866I08279,
IIFLSEC,EQ,46.15,48.2,46.15,47.7,47.75,48.15,544419,25928879.9,01-JAN-
2021,1817,INE489L01022,
IIFLWAM,EQ,1016.8,1035,1008.05,1024.65,1015,1011.85,9499,9718503.1,01-JAN-
2021,1377,INE466L01020,
IITL,BE,63.8,63.8,61.85,63.8,63.8,61.45,225,14329.65,01-JAN-2021,5,INE886A01014,
IL&FSENGG,BZ,4.15,4.3,4.15,4.25,4.25,4.15,26121,110841.15,01-JAN-
2021,38,INE369I01014,
IL&FSTRANS,BZ,2.2,2.4,2.2,2.4,2.4,2.3,107576,254097.95,01-JAN-2021,87,INE975G01012,
IMAGICAA,BE,6.2,6.2,5.9,6.1,6.1,6,160943,976061.05,01-JAN-2021,174,INE172N01012,
IMFA,EQ,283.1,292,279.05,285.6,285,281.15,14569,4174631.45,01-JAN-
2021,665,INE919H01018,
IMPAL,EQ,574.75,596,574,578.25,575.1,577.35,4340,2520314.5,01-JAN-
2021,433,INE547E01014,
INDBANK,EQ,11.25,11.35,11.1,11.15,11.1,11.05,53144,594045.1,01-JAN-
2021,205,INE841B01017,
INDHOTEL,EQ,120.1,126.8,120.1,123.95,124,120.1,3212665,401133971.1,01-JAN-
2021,21222,INE053A01029,
INDIACEM,EQ,168.9,185.8,168.05,180.75,180.75,169.2,11470697,2038249242.85,01-JAN-
2021,73071,INE383A01012,
INDIAGLYCO,EQ,309.4,328.8,308.7,322.65,323.15,309.05,596668,191788955.55,01-JAN-
2021,12224,INE560A01015,
INDIAMART,EQ,6411,7655,6382.25,7038.3,7080.4,6407.2,525320,3672266548.55,01-JAN-
2021,91119,INE933S01016,
INDIANB,EQ,86.25,89.8,86,88.35,88.25,85.7,3303238,291124902.1,01-JAN-
2021,16978,INE562A01011,
INDIANCARD,EQ,131.2,133.75,118,128.55,131.9,131.05,5950,753936.45,01-JAN-
2021,175,INE061A01014,
INDIANHUME,EQ,190.9,194.5,190.9,191.7,191.05,189,30047,5773763.25,01-JAN-
2021,867,INE323C01030,
INDIGO,EQ,1719,1723.85,1692.95,1713.5,1710.25,1723.3,1000420,1712160445.15,01-JAN-
2021,25733,INE646L01027,
INDIGRID,IV,121,123,121,122,122,119.99,134379,16375458.96,01-JAN-
2021,62,INE219X23014,
INDLMETER,BE,19.9,19.9,19.05,19.45,19.85,19,6044,118170.65,01-JAN-
2021,47,INE065B01013,
INDNIPPON,EQ,354.8,354.85,348.15,351.05,352.55,347.7,5884,2067454.25,01-JAN-
2021,415,INE092B01025,
INDOCO,EQ,305.25,310,302.9,304.3,304,304.05,132129,40502731.7,01-JAN-
2021,4523,INE873D01024,
INDORAMA,EQ,44.05,44.15,42.65,44.15,44.15,42.05,271344,11942172.6,01-JAN-
2021,516,INE156A01020,
INDOSOLAR,BZ,1.75,1.75,1.75,1.75,1.75,1.7,30314,53049.5,01-JAN-
2021,25,INE866K01015,
INDOSTAR,EQ,314.75,347.7,311.5,333.6,333.05,313.15,522495,176961975,01-JAN-
2021,15825,INE896L01010,
INDOTECH,EQ,115.5,115.5,112,113.7,113.3,115,8084,919771.5,01-JAN-
2021,239,INE332H01014,
INDOTHAI,EQ,27.55,28.35,26.5,27.85,28,27,8065,226423,01-JAN-2021,81,INE337M01013,
INDOWIND,BE,4.6,4.6,4.25,4.6,4.6,4.4,189193,853125.95,01-JAN-2021,247,INE227G01018,
INDRAMEDCO,EQ,57.7,57.9,57.1,57.35,57.45,57.15,99219,5710196.85,01-JAN-
2021,977,INE681B01017,
INDSWFTLAB,EQ,61.05,65.35,61.05,65.35,65.35,62.25,168163,10870199.6,01-JAN-
2021,771,INE915B01019,
INDTERRAIN,EQ,35.7,38.8,34.8,37.8,37.95,35.45,1825280,68748039.35,01-JAN-
2021,6989,INE611L01021,
INDUSINDBK,EQ,895,904,893.05,900.15,901.15,894.95,4632855,4168730867.45,01-JAN-
2021,64207,INE095A01012,
INDUSTOWER,EQ,230.7,237.2,230.6,235.45,236.2,229.9,2760010,648748559.35,01-JAN-
2021,19631,INE121J01017,
INEOSSTYRO,EQ,837.95,846.7,828,830,830.95,836.1,26948,22582405,01-JAN-
2021,1018,INE189B01011,
INFIBEAM,EQ,88,88,86,86.15,86.15,85.55,160148,13838806.1,01-JAN-
2021,1453,INE483S01020,
INFOBEAN,EQ,160.5,160.5,150.3,152.05,153,157.1,31238,4788815.2,01-JAN-
2021,701,INE344S01016,
INFOMEDIA,BE,4,4.1,4,4.1,4.1,4.1,1300,5319,01-JAN-2021,5,INE669A01022,
INFRABEES,EQ,388.78,388.78,377.6,382.7,382.7,379.94,326,124030.49,01-JAN-
2021,69,INF732E01268,
INFY,EQ,1257.9,1265.5,1255.8,1260.45,1259.5,1255.8,4253550,5366530407.75,01-JAN-
2021,97445,INE009A01021,
INGERRAND,EQ,660,660,645.3,651.55,650,651.75,16439,10716552.6,01-JAN-
2021,1179,INE177A01018,
INNOVANA,SM,72,78.5,72,78.5,78.5,75.1,2000,150500,01-JAN-2021,2,INE403Y01018,
INNOVATIVE,SM,9,9,9,9,9,9.05,6000,54000,01-JAN-2021,2,INE070Y01015,
INOXLEISUR,EQ,282.95,292,282.35,286.85,286.3,282.3,2185469,629751019.4,01-JAN-
2021,25258,INE312H01016,
INOXWIND,EQ,62.9,64.5,61.85,64.25,64.25,61.45,318494,20469973.55,01-JAN-
2021,1935,INE066P01011,
INSECTICID,EQ,471.2,471.2,465,465.8,466.5,468.85,9262,4326105.5,01-JAN-
2021,563,INE070I01018,
INSPIRISYS,EQ,36.7,36.7,34.15,35.15,35.8,35.2,17786,628926.85,01-JAN-
2021,140,INE020G01017,
INTEGRA,BE,1.4,1.45,1.4,1.45,1.45,1.4,1810,2541.5,01-JAN-2021,8,INE418N01027,
INTELLECT,EQ,316,317.4,308.4,309.4,309,315.05,123444,38457876,01-JAN-
2021,3912,INE306R01017,
INTENTECH,EQ,45.45,47,44.95,45.6,45.6,45.45,57361,2621567,01-JAN-
2021,613,INE781A01025,
INVENTURE,EQ,16.95,17.2,16.5,16.8,16.8,16.95,6752,113847.7,01-JAN-
2021,69,INE878H01016,
IOB,EQ,10.75,10.85,10.65,10.8,10.85,10.7,2686950,28928322.15,01-JAN-
2021,4031,INE565A01014,
IOC,EQ,91.3,91.75,91.1,91.5,91.65,90.95,7144142,653129972,01-JAN-
2021,24893,INE242A01010,
IOLCP,EQ,746.55,764.9,746.3,751.75,751,740.6,297102,224404244.5,01-JAN-
2021,9599,INE485C01011,
IPCALAB,EQ,2196,2199,2172.1,2180.05,2179.85,2188.8,97219,212765913.95,01-JAN-
2021,8956,INE571A01020,
IRB,EQ,118.2,122.5,116.4,118.55,118.3,118.55,2055461,246385070.5,01-JAN-
2021,16899,INE821I01014,
IRBINVIT,IV,41.75,42.21,41.34,42.02,42,41.14,300000,12577250,01-JAN-
2021,82,INE183W23014,
IRCON,EQ,87.5,89.3,87.15,87.45,87.55,87.5,699530,61423383.75,01-JAN-
2021,15800,INE962Y01021,
IRCTC,EQ,1447,1459,1440.1,1445,1448.05,1437.8,1164188,1686667729.3,01-JAN-
2021,38451,INE335Y01012,
IREDA,N2,1340,1340,1340,1340,1340,1338,1,1340,01-JAN-2021,1,INE202E07120,
IREDA,N5,1374.17,1374.17,1338,1350,1350,1369.9,154,208171.51,01-JAN-
2021,6,INE202E07138,
IREDA,N7,1299,1304,1299,1301.5,1304,1311,10,13015,01-JAN-2021,2,INE202E07229,
IRFC,N1,1061.75,1066.99,1061.75,1066.99,1066.99,1061.44,213,226937.75,01-JAN-
2021,6,INE053F07520,
IRFC,N2,1230,1242.29,1230,1232.95,1231,1230,9,11096.58,01-JAN-2021,3,INE053F07538,
IRFC,NC,1594.99,1594.99,1417.4,1417.4,1417.4,1395,2,3012.39,01-JAN-
2021,2,INE053F07728,
IRFC,NE,1378,1378,1365,1365,1365,1360,28,38388,01-JAN-2021,4,INE053F07744,
IRFC,NJ,1239.99,1240,1234.06,1234.07,1234.06,1237.99,700,863859.81,01-JAN-
2021,4,INE053F07835,
IRFC,NK,1340,1340,1340,1340,1340,1322.07,807,1081380,01-JAN-2021,3,INE053F07843,
IRFC,NO,1262,1262,1251.05,1251.55,1251.55,1264.8,62,77875.75,01-JAN-
2021,5,INE053F07900,
ISEC,EQ,463.8,469.6,462,465.6,465.45,462.7,288514,134558703.25,01-JAN-
2021,10254,INE763G01038,
ISFT,EQ,68.55,73.2,67.65,72.4,71.8,69.8,19688,1402393.6,01-JAN-
2021,280,INE566K01011,
ISMTLTD,EQ,11.8,12,11.4,11.65,11.6,11.55,86925,1021417.35,01-JAN-
2021,387,INE732F01019,
ITC,EQ,209.9,214.2,209.3,213.85,213.9,209,19527333,4141864682.9,01-JAN-
2021,97216,INE154A01025,
ITDC,EQ,326.4,332.55,325.5,326.65,326.5,325.95,84124,27634126.3,01-JAN-
2021,3269,INE353K01014,
ITDCEM,EQ,66.85,69.25,65,66.85,66.6,66.6,1132606,76233547.35,01-JAN-
2021,8498,INE686A01026,
ITI,EQ,127.2,128.8,126.8,127.2,127.2,126.55,279898,35693545.5,01-JAN-
2021,3791,INE248A01017,
IVC,BE,4.95,5,4.9,5,5,4.8,144370,716399.9,01-JAN-2021,110,INE050B01023,
IVP,BE,78,81.7,78,79.05,79.05,78,1093,86522.25,01-JAN-2021,13,INE043C01018,
IVZINGOLD,EQ,4598,4599,4540,4597.6,4594.5,4543.7,69,315692.9,01-JAN-
2021,18,INF205K01361,
IVZINNIFTY,EQ,1490,1599.99,1478.7,1508.35,1508.35,1496.56,34,52217.71,01-JAN-
2021,21,INF205K01DA9,
IZMO,EQ,48.85,48.85,46.85,47.45,47.5,47.05,20266,959707.55,01-JAN-
2021,325,INE848A01014,
J&KBANK,EQ,23.25,24.8,22.85,24.35,24.75,23.15,5296564,127275230.3,01-JAN-
2021,10229,INE168A01041,
JAGRAN,EQ,42.85,43.35,42.5,43.15,43.25,42.65,202041,8702657.8,01-JAN-
2021,1111,INE199G01027,
JAGSNPHARM,EQ,72,84.8,71,80.55,80.6,71.55,1397762,110795247.15,01-JAN-
2021,11091,INE048B01027,
JAIBALAJI,EQ,20.5,20.5,19.7,20.2,20.4,19.85,36736,738610.35,01-JAN-
2021,130,INE091G01018,
JAICORPLTD,EQ,94.95,96.3,94.3,94.8,94.6,94.8,865130,82283302.55,01-JAN-
2021,5755,INE070D01027,
JAIHINDPRO,BZ,1.55,1.55,1.55,1.55,1.55,1.55,200,310,01-JAN-2021,1,INE343D01010,
JAINSTUDIO,BZ,2.05,2.1,2.05,2.1,2.1,2,45,92.8,01-JAN-2021,4,INE486B01011,
JAKHARIA,SM,140,140,140,140,140,140.65,2400,336000,01-JAN-2021,2,INE00N401018,
JALAN,SM,2.75,2.75,2.75,2.75,2.75,2.85,6000,16500,01-JAN-2021,2,INE349X01015,
JAMNAAUTO,EQ,61.95,62.25,60.05,60.6,60.35,61.5,1117774,68053948.4,01-JAN-
2021,7581,INE039C01032,
JASH,EQ,221.65,226,220,220.35,220.15,220.5,3863,860799.4,01-JAN-
2021,90,INE039O01011,
JAYAGROGN,EQ,120.1,120.45,116.05,118.3,119,118.55,29338,3489309.5,01-JAN-
2021,601,INE785A01026,
JAYBARMARU,EQ,250,255.75,247.9,249.9,250.35,248.9,38692,9747364.8,01-JAN-
2021,1026,INE571B01028,
JAYNECOIND,BE,6,6,5.55,5.55,5.55,5.8,134748,760244,01-JAN-2021,162,INE854B01010,
JAYSREETEA,EQ,71.8,71.95,70.5,70.75,71,70.55,109495,7782900.95,01-JAN-
2021,1202,INE364A01020,
JBCHEPHARM,EQ,1019.15,1035,1015,1034.3,1034.5,1017.1,93185,96142626.35,01-JAN-
2021,7148,INE572A01028,
JBFIND,BE,15.85,15.85,14.55,15.8,15.8,15.1,618391,9733616.45,01-JAN-
2021,512,INE187A01017,
JBMA,EQ,279.45,280.75,271.9,278.95,278,278.05,18789,5217770.9,01-JAN-
2021,725,INE927D01028,
JCHAC,EQ,2690,2790,2666,2744.4,2780,2661.2,79743,217762237.6,01-JAN-
2021,4638,INE782A01015,
JETAIRWAYS,BZ,126.95,126.95,126.95,126.95,126.95,120.95,40598,5153916.1,01-JAN-
2021,336,INE802G01018,
JETFREIGHT,SM,13.95,13.95,13.95,13.95,13.95,13.95,4000,55800,01-JAN-
2021,1,INE982V01017,
JETKNIT,SM,25.15,25.15,25.15,25.15,25.15,26.45,6000,150900,01-JAN-
2021,4,INE564T01017,
JHS,EQ,24.65,24.7,23.45,24,24.1,24.05,44501,1069060.35,01-JAN-
2021,364,INE544H01014,
JINDALPHOT,BE,25.45,26.3,25.15,25.8,26.1,25.45,10635,276330.3,01-JAN-
2021,67,INE796G01012,
JINDALPOLY,EQ,456.65,464.5,455.05,458.05,456.5,455.85,14651,6723522.55,01-JAN-
2021,700,INE197D01010,
JINDALSAW,EQ,76.1,77.3,75.75,76.45,76.6,75.85,748672,57345781.95,01-JAN-
2021,4330,INE324A01024,
JINDALSTEL,EQ,268.3,272.85,268.1,270.15,270.5,266.45,8047337,2177262377.9,01-JAN-
2021,50965,INE749A01030,
JINDRILL,EQ,87.4,88.4,86.05,87.35,88.3,86.4,15393,1345453.1,01-JAN-
2021,411,INE742C01031,
JINDWORLD,EQ,55.9,56.85,54.5,54.95,55.25,55.25,181939,10138815.55,01-JAN-
2021,2508,INE247D01039,
JISLDVREQS,EQ,12.25,12.6,12.1,12.3,12.4,12.3,33731,413696.4,01-JAN-
2021,185,IN9175A01010,
JISLJALEQS,EQ,19.25,19.6,18.8,19,19,19.05,2063282,39618127.25,01-JAN-
2021,2650,INE175A01038,
JITFINFRA,BE,12.75,12.8,12.05,12.8,12.8,12.2,29957,381768.6,01-JAN-
2021,184,INE863T01013,
JIYAECO,BE,7,7.1,6.95,7.05,7.05,7,91852,645968.6,01-JAN-2021,173,INE023S01016,
JKCEMENT,EQ,1922,1928.75,1906.05,1923.25,1924.75,1916.8,58378,111994286.3,01-JAN-
2021,3364,INE823G01014,
JKIL,EQ,133.8,137.5,132.95,133.85,133.65,133.1,108481,14647851.25,01-JAN-
2021,1662,INE576I01022,
JKLAKSHMI,EQ,341.65,344.8,340.55,342.45,342.65,339.9,199057,68286150.85,01-JAN-
2021,4558,INE786A01032,
JKPAPER,EQ,106.35,114.95,106.35,113.85,113.7,106.35,4211323,470297266.75,01-JAN-
2021,34468,INE789E01012,
JKTYRE,EQ,75.85,76.3,75.2,76,76.2,75,1172110,88967606.85,01-JAN-
2021,6845,INE573A01042,
JMA,EQ,32.15,32.5,32.05,32.15,32.15,32.3,11501,370565.55,01-JAN-
2021,73,INE412C01023,
JMCPROJECT,EQ,68.8,68.8,67.2,67.75,67.9,68.3,108142,7342955.8,01-JAN-
2021,1080,INE890A01024,
JMFINANCIL,EQ,85,87.45,84.1,86.3,86.1,84.45,1405431,121057924.9,01-JAN-
2021,8139,INE780C01023,
JMTAUTOLTD,EQ,2.6,2.85,2.55,2.85,2.85,2.6,3322072,9078309.8,01-JAN-
2021,1466,INE988E01036,
JOCIL,EQ,181.55,182.8,176.1,180.1,179,181.6,4423,797009.95,01-JAN-
2021,111,INE839G01010,
JPASSOCIAT,EQ,7.75,7.75,7.55,7.75,7.75,7.4,21431032,165533748.1,01-JAN-
2021,5454,INE455F01025,
JPINFRATEC,BE,2.05,2.1,2,2.05,2.1,2.05,1483463,3054653.55,01-JAN-
2021,860,INE099J01015,
JPOLYINVST,BE,22.15,22.15,20.75,22.15,22.15,21.1,3889,85704.65,01-JAN-
2021,26,INE147P01019,
JPPOWER,EQ,3.25,3.35,3.2,3.3,3.35,3.2,21597167,71519428.45,01-JAN-
2021,5047,INE351F01018,
JSL,EQ,76.1,77.25,75.2,76.25,76.45,75.7,1026380,78388475.45,01-JAN-
2021,5480,INE220G01021,
JSLHISAR,EQ,142,144,139.35,140.5,140,141.55,486023,68828426.25,01-JAN-
2021,6581,INE455T01018,
JSWENERGY,EQ,67.8,68.5,66,66.8,66.8,67.8,1642085,110484987.9,01-JAN-
2021,5515,INE121E01018,
JSWHL,EQ,3878.05,3892.45,3836.3,3843.05,3840,3851.65,472,1822949.55,01-JAN-
2021,154,INE824G01012,
JSWISPL,EQ,29.55,29.7,28.75,29.05,29.1,29.2,390589,11395943.7,01-JAN-
2021,818,INE743C01021,
JSWSTEEL,EQ,387.25,391.5,384.6,389.7,388.5,387.2,4461761,1733204773.85,01-JAN-
2021,37517,INE019A01038,
JTEKTINDIA,EQ,88.3,91,88,90.25,89.7,87.9,298758,26864363.5,01-JAN-
2021,2770,INE643A01035,
JUBILANT,EQ,848,864,838.85,851.8,849.6,844.9,196961,167484264,01-JAN-
2021,8449,INE700A01033,
JUBLFOOD,EQ,2803,2834.15,2787.25,2792.8,2792,2791.15,1003254,2812449955.45,01-JAN-
2021,52537,INE797F01012,
JUBLINDS,EQ,233,237.95,233,235.45,235.5,233.05,10659,2505353.25,01-JAN-
2021,343,INE645L01011,
JUMPNET,EQ,15.6,15.6,15.05,15.05,15.05,15.35,1456966,22185536.7,01-JAN-
2021,521,INE974C01022,
JUNIORBEES,EQ,345,345,339,342.19,343,340.27,101472,34571083.37,01-JAN-
2021,6772,INF732E01045,
JUSTDIAL,EQ,635.4,663,632,648.55,645.5,633,1937106,1257306372,01-JAN-
2021,47526,INE599M01018,
JYOTHYLAB,EQ,147.2,149.9,146.35,147.05,146.9,146.35,337752,49890598,01-JAN-
2021,4571,INE668F01031,
JYOTISTRUC,BZ,6.6,6.6,6.6,6.6,6.6,6.3,40787,269194.2,01-JAN-2021,40,INE197A01024,
KABRAEXTRU,EQ,97.55,99,95.05,96.25,95.9,97.5,31970,3109716.9,01-JAN-
2021,945,INE900B01029,
KAJARIACER,EQ,706,712,695.05,709.35,707,703.6,327433,232046408.2,01-JAN-
2021,7558,INE217B01036,
KAKATCEM,EQ,192.75,196.6,191.65,193.55,193,192.75,19263,3737526.25,01-JAN-
2021,725,INE437B01014,
KALPATPOWR,EQ,322.9,324,315.1,318.1,318,320.7,186521,59570162.25,01-JAN-
2021,4009,INE220B01022,
KALYANIFRG,BE,160,166.95,155.6,164.3,164.3,160,482,77500.5,01-JAN-
2021,27,INE314G01014,
KAMATHOTEL,EQ,38,40.45,37.95,38.9,38.9,38.05,372361,14686414,01-JAN-
2021,2120,INE967C01018,
KAMDHENU,EQ,115.2,125.25,115.2,122.95,122.1,113.95,488773,59778292.15,01-JAN-
2021,5300,INE390H01012,
KANANIIND,EQ,4,4,3.75,3.9,3.9,3.85,5531,21775,01-JAN-2021,28,INE879E01037,
KANORICHEM,EQ,50,50.25,49,49.45,49.2,49.4,94089,4683408.8,01-JAN-
2021,1069,INE138C01024,
KANPRPLA,EQ,129.7,129.7,124.2,126,126.95,125.85,13544,1717071.8,01-JAN-
2021,328,INE694E01014,
KANSAINER,EQ,609.6,662.7,607.75,634.35,636.95,607.75,1594532,1024359693.85,01-JAN-
2021,37411,INE531A01024,
KAPSTON,BE,103,103,102,102,102,103,32,3285,01-JAN-2021,5,INE542Z01010,
KARDA,EQ,123.7,126.7,120,122.5,123,123.7,14608,1785886.2,01-JAN-
2021,369,INE278R01026,
KARMAENG,EQ,12.95,13.15,12.45,12.5,12.45,12.6,5996,76863.95,01-JAN-
2021,57,INE725L01011,
KARURVYSYA,EQ,45.45,46.4,45.45,45.95,45.9,45.75,1118716,51417400.6,01-JAN-
2021,4327,INE036D01028,
KAUSHALYA,BE,1.65,1.65,1.65,1.65,1.65,1.65,1591,2625.15,01-JAN-2021,8,INE234I01010,
KAYA,EQ,275,280.05,269.5,275.9,275.55,275,26954,7358150.15,01-JAN-
2021,1542,INE587G01015,
KCP,EQ,72.85,73.8,72.2,72.6,72.55,72.7,170437,12415984.95,01-JAN-
2021,1324,INE805C01028,
KCPSUGIND,EQ,16.45,16.55,16.1,16.25,16.15,16.35,99244,1623804.6,01-JAN-
2021,317,INE790B01024,
KDDL,EQ,230.25,239.95,225,225.8,225,231.75,4592,1052296.35,01-JAN-
2021,121,INE291D01011,
KEC,EQ,363.8,373.55,362.95,371.95,373,363.95,191934,71013996.9,01-JAN-
2021,4959,INE389H01022,
KECL,EQ,15.95,16.55,15.3,16.25,16.45,15.8,386519,6259627.9,01-JAN-
2021,1250,INE134B01017,
KEERTI,EQ,25,25.55,25,25.55,25.55,25,1190,29936.15,01-JAN-2021,13,INE586X01012,
KEI,EQ,482.8,482.95,472,477.1,476.55,476.75,110362,52662471.3,01-JAN-
2021,5750,INE878B01027,
KELLTONTEC,EQ,74.2,75.2,71.45,73.75,73.8,74.15,924696,68133391.45,01-JAN-
2021,5534,INE164B01022,
KENNAMET,EQ,858.9,862.95,839,850.4,855,847.35,5197,4417090.8,01-JAN-
2021,536,INE717A01029,
KERNEX,BE,29.1,30.55,29.1,30.5,30.5,29.1,18600,559415.65,01-JAN-
2021,91,INE202H01019,
KESORAMIND,EQ,64,64.95,62.85,63.3,63,63.65,575971,36806650.9,01-JAN-
2021,3616,INE087A01019,
KEYFINSERV,EQ,80.65,87,80.65,84.3,86.45,83.9,6652,564473,01-JAN-
2021,194,INE681C01015,
KGL,BZ,0.35,0.35,0.3,0.35,0.35,0.3,2840326,964797.8,01-JAN-2021,148,INE299C01024,
KHADIM,EQ,124.8,125.5,122.55,123.05,123.45,125.85,115911,14364127.05,01-JAN-
2021,2488,INE834I01025,
KHAICHEM,EQ,27.6,28.8,27.3,28.65,28.6,27.3,375712,10560378.85,01-JAN-
2021,2142,INE745B01028,
KHANDSE,BE,18.1,18.25,18.1,18.1,18.1,19.05,19006,344038.6,01-JAN-
2021,64,INE060B01014,
KICL,EQ,1419.95,1460,1419.95,1447.25,1449.95,1429.85,1011,1462848.9,01-JAN-
2021,191,INE029L01018,
KILITCH,BE,96,101.15,96,101.15,101.15,96.35,12218,1226178.65,01-JAN-
2021,119,INE729D01010,
KINGFA,EQ,577.55,594.95,565.05,589.25,581.1,567.85,8142,4781073.1,01-JAN-
2021,567,INE473D01015,
KIOCL,EQ,137,144.85,137,139.15,139,138.5,81814,11532753.15,01-JAN-
2021,3996,INE880L01014,
KIRIINDUS,EQ,539.9,549.7,532.05,535.7,535.25,537.6,173564,93544606,01-JAN-
2021,4258,INE415I01015,
KIRLFER,EQ,142.95,157.45,139.35,148.25,150.95,140.05,451652,68007728.8,01-JAN-
2021,7971,INE884B01025,
KIRLOSBROS,EQ,130,130.4,126.45,126.95,127.2,129,110199,14069796.7,01-JAN-
2021,1501,INE732A01036,
KIRLOSENG,EQ,127.8,129,126,126.8,127.5,126.95,96677,12298833.4,01-JAN-
2021,1385,INE146L01010,
KIRLOSIND,EQ,790.05,824.95,788.05,802.95,803.5,808.05,1350,1084788.4,01-JAN-
2021,292,INE250A01039,
KITEX,EQ,111,113.5,110.4,111.7,111.25,110.3,208710,23356713.85,01-JAN-
2021,2360,INE602G01020,
KKCL,EQ,845,845,821.05,842.9,845,835.8,753,629395.75,01-JAN-2021,138,INE401H01017,
KMSUGAR,EQ,12.2,12.2,11.85,11.9,11.95,11.95,128369,1539853.7,01-JAN-
2021,314,INE157H01023,
KNRCON,EQ,324.9,332.3,324.1,328,327.5,324.4,156776,51484100.15,01-JAN-
2021,4093,INE634I01029,
KOKUYOCMLN,EQ,66.8,66.8,65.65,65.95,66,65.9,81973,5421862.75,01-JAN-
2021,899,INE760A01029,
KOLTEPATIL,EQ,244.95,246.9,241.8,244.45,245.45,244,60134,14674806.7,01-JAN-
2021,1888,INE094I01018,
KOPRAN,EQ,138.5,141.3,138,138.85,138.65,138.5,158656,22167070.05,01-JAN-
2021,2240,INE082A01010,
KOTAKBANK,EQ,1996.9,2007.95,1990.7,1994.05,1993.2,1995.6,1106099,2210330091.35,01-
JAN-2021,34245,INE237A01028,
KOTAKBKETF,EQ,315.08,316.2,314.36,314.82,314.77,314.47,11286,3557440.95,01-JAN-
2021,394,INF174K01F59,
KOTAKGOLD,EQ,439.9,441,439.4,440.4,439.75,439,14470,6371618.65,01-JAN-
2021,629,INF373I01049,
KOTAKNIFTY,EQ,146.58,146.6,145.65,146.2,146.16,145.65,24868,3633950.3,01-JAN-
2021,479,INF174K014P6,
KOTAKNV20,EQ,70.63,73.94,70.63,73.79,73.8,72.51,4886,359731.3,01-JAN-
2021,97,INF174K01Z71,
KOTAKPSUBK,EQ,173.95,179,172.12,177.62,178,173.65,57591,10215560.67,01-JAN-
2021,714,INF373I01023,
KOTARISUG,EQ,19.35,20,19,19.1,19.05,19.35,57291,1112848.5,01-JAN-
2021,212,INE419A01022,
KOTHARIPET,EQ,25,25.25,23,23.55,23.45,23.3,775805,18838129.1,01-JAN-
2021,2701,INE720A01015,
KOTHARIPRO,EQ,73.05,76.75,73,73.9,73.75,73.5,5500,409967.3,01-JAN-
2021,252,INE823A01017,
KPITTECH,EQ,141.1,148.65,141.1,143.9,144.15,142,2734406,396369029.4,01-JAN-
2021,27504,INE04I401011,
KPRMILL,EQ,876.05,882,870,873,871,874.95,16654,14604121,01-JAN-
2021,1149,INE930H01023,
KRBL,EQ,245.75,251.95,245.75,250.25,249.7,244.8,302272,75169399,01-JAN-
2021,4713,INE001B01026,
KREBSBIO,EQ,136.1,142.45,136.1,138.7,137.75,139.05,41360,5809553.15,01-JAN-
2021,679,INE268B01013,
KRIDHANINF,BE,4.2,4.3,4,4.25,4.25,4.2,104406,441542.95,01-JAN-
2021,159,INE524L01026,
KRISHANA,BE,77.9,77.9,73,77,77,74.95,622,47701.4,01-JAN-2021,12,INE506W01012,
KSB,EQ,647.65,650.05,633.15,639.75,636.6,644.4,22452,14382767.1,01-JAN-
2021,1789,INE999A01015,
KSCL,EQ,520.4,526.5,520.4,521.9,521.1,520,151164,79160516.55,01-JAN-
2021,3743,INE455I01029,
KSK,BZ,0.75,0.8,0.7,0.75,0.8,0.75,540380,398361.6,01-JAN-2021,140,INE143H01015,
KSL,EQ,280.5,285,277.75,283.95,283.65,280.35,133346,37576237.9,01-JAN-
2021,3403,INE907A01026,
KSOLVES,SM,477,477,477,477,477,455,600,286200,01-JAN-2021,1,INE0D6I01015,
KTKBANK,EQ,58,59.3,57.75,58.35,58.35,57.75,2278422,133345443.05,01-JAN-
2021,6662,INE614B01018,
KUANTUM,EQ,56,56.8,53.15,54.25,54.5,55.75,19361,1060502.8,01-JAN-
2021,486,INE529I01021,
KWALITY,EQ,3.15,3.15,3.05,3.15,3.15,3.1,406110,1264923.5,01-JAN-
2021,386,INE775B01025,
L&TFH,EQ,93.7,97.6,93.5,97,97.15,93.7,14288877,1369758828.95,01-JAN-
2021,40727,INE498L01015,
L&TFINANCE,N8,1095,1095,1092,1092,1092,1090,20,21870,01-JAN-2021,4,INE027E07899,
L&TFINANCE,NG,1245,1245,1245,1245,1245,1293,20,24900,01-JAN-2021,2,INE027E07972,
L&TFINANCE,NY,1031,1031,1030.01,1030.01,1030.01,1031.9,22,22670.12,01-JAN-
2021,2,INE027E07AS6,
L&TFINANCE,Y7,1077,1094.9,1077,1085,1085,1077.01,32,34575.05,01-JAN-
2021,5,INE027E07BA2,
L&TFINANCE,Y9,1170.25,1170.25,1074,1082.02,1084.99,1075,324,350250.64,01-JAN-
2021,12,INE027E07BC8,
L&TINFRA,N5,1068,1073.9,1068,1068.02,1068,1074.95,197,210451.6,01-JAN-
2021,7,INE691I07224,
L&TINFRA,N6,2178,2184,2178,2180.55,2180.55,2179.5,186,405567.39,01-JAN-
2021,16,INE691I07232,
LAGNAM,SM,11.6,11.6,11.6,11.6,11.6,11.05,9000,104400,01-JAN-2021,2,INE548Z01017,
LAKPRE,BZ,5.25,5.25,5,5.25,5.25,5.25,3801,19930.25,01-JAN-2021,11,INE651C01018,
LALPATHLAB,EQ,2319.2,2425,2310,2407.2,2398.9,2305.25,548528,1315849525.35,01-JAN-
2021,35329,INE600L01024,
LAMBODHARA,EQ,49.4,50.5,48.05,48.3,48.8,47.9,27635,1357777,01-JAN-
2021,407,INE112F01022,
LAOPALA,EQ,239.3,241.8,233.55,234.85,235,238.3,89368,21107800.45,01-JAN-
2021,1960,INE059D01020,
LASA,EQ,85.75,85.8,84.1,84.45,85,84.6,57528,4872304.35,01-JAN-
2021,729,INE670X01014,
LAURUSLABS,EQ,354.8,355.4,351.75,353.4,353.3,353.15,1044451,369377823.65,01-JAN-
2021,15946,INE947Q01028,
LAXMIMACH,EQ,4626.1,4720,4590.05,4694.45,4685,4603.05,3821,17782077.75,01-JAN-
2021,1169,INE269B01029,
LEMONTREE,EQ,40.45,42.7,40.15,41.75,41.75,40.25,3096391,128715636.2,01-JAN-
2021,9681,INE970X01018,
LEXUS,SM,17.65,17.65,17.65,17.65,17.65,18.55,19000,335350,01-JAN-
2021,10,INE500X01013,
LFIC,EQ,67.1,72.95,67.1,71.6,71.6,70.1,1361,96917.85,01-JAN-2021,32,INE850E01012,
LGBBROSLTD,EQ,305.95,317,305.95,312.05,311,304.55,922191,288920566.65,01-JAN-
2021,15078,INE337A01034,
LGBFORGE,BE,3.5,3.7,3.5,3.6,3.55,3.55,46347,169923.25,01-JAN-2021,126,INE201J01017,
LIBAS,EQ,35.85,35.9,34.25,34.55,34.5,34.9,63678,2221085.95,01-JAN-
2021,372,INE908V01012,
LIBERTSHOE,EQ,151.5,151.5,148.4,149.2,149,152.65,116466,17475887.1,01-JAN-
2021,2080,INE557B01019,
LICHSGFIN,EQ,363,379,362.6,377.6,377.35,361.25,8615352,3224152079.05,01-JAN-
2021,72893,INE115A01026,
LICNETFGSC,EQ,22.27,22.27,21.93,22.07,22.1,22.05,12686,279987.2,01-JAN-
2021,83,INF767K01MV5,
LICNETFN50,EQ,142.01,143.9,141,141.76,141.81,141.42,463,65753.23,01-JAN-
2021,78,INF767K01OS7,
LICNETFSEN,EQ,496.42,496.42,482.51,490.04,492.7,488.02,420,205636.01,01-JAN-
2021,82,INF767K01OT5,
LICNFNHGP,EQ,139,141.88,137.6,141.19,141.24,140.84,577,81336.47,01-JAN-
2021,33,INF767K01PC8,
LIKHITHA,EQ,167,195,164.35,191.7,189,165.1,1168461,216278855.55,01-JAN-
2021,17407,INE060901019,
LINCOLN,EQ,243.9,246.45,238.9,243.25,243,243.1,100970,24498023.85,01-JAN-
2021,2208,INE405C01035,
LINCPEN,EQ,182.95,183,178.4,179.9,179.5,179.6,1062,190930.3,01-JAN-
2021,61,INE802B01019,
LINDEINDIA,EQ,969,985,966.3,980.05,983,972.5,38056,37045735.3,01-JAN-
2021,3496,INE473A01011,
LIQUIDBEES,EQ,1002.3,1002.3,999.99,1000,999.99,1000,681733,681733746.6,01-JAN-
2021,6158,INF732E01037,
LIQUIDETF,EQ,999,1000.04,999,1000,1000.01,999.99,13119,13118835.22,01-JAN-
2021,79,INF740KA1EU7,
LOKESHMACH,EQ,34.05,36.7,33.75,35.4,35.4,34.05,69359,2472421.65,01-JAN-
2021,507,INE397H01017,
LOTUSEYE,EQ,34,36.5,33,34.4,34.05,33.15,48164,1663083.1,01-JAN-
2021,429,INE947I01017,
LOVABLE,BE,96,97.95,95,96.15,96.85,96.55,17727,1706656.5,01-JAN-
2021,268,INE597L01014,
LPDC,EQ,1.7,1.7,1.65,1.65,1.65,1.65,18375,31191.7,01-JAN-2021,25,INE197J01017,
LSIL,BE,0.95,1,0.95,1,1,1,1223364,1191022.85,01-JAN-2021,594,INE093R01011,
LT,EQ,1283,1299.95,1283,1297,1296.65,1287.6,2058419,2665287378.65,01-JAN-
2021,60674,INE018A01030,
LTI,EQ,3653,3749.3,3625.05,3699.3,3694,3659.5,285207,1058262459.65,01-JAN-
2021,35444,INE214T01019,
LTMFEOF2R,MF,12,12,11.8,11.8,11.8,12,20000,238400,01-JAN-2021,3,INF917K01ZT2,
LTTS,EQ,2340.6,2425,2340.6,2409.5,2422,2339.6,132789,318216228.25,01-JAN-
2021,9895,INE010V01017,
LUMAXIND,EQ,1368.05,1399,1363.1,1380.45,1385,1367.75,2780,3834659.95,01-JAN-
2021,532,INE162B01018,
LUMAXTECH,EQ,125.5,126.45,123.3,123.9,124.2,125.4,27046,3362421.8,01-JAN-
2021,586,INE872H01027,
LUPIN,EQ,977.95,1009.95,975.1,1000.9,1002.15,976.85,4697860,4693820066.25,01-JAN-
2021,75273,INE326A01037,
LUXIND,EQ,1660.25,1677,1640,1665.5,1640,1652.1,41403,69059942,01-JAN-
2021,2228,INE150G01020,
LYKALABS,EQ,32.55,32.55,32.55,32.55,32.55,31,9985,325011.75,01-JAN-
2021,63,INE933A01014,
LYPSAGEMS,BE,4.4,4.6,4.4,4.6,4.6,4.4,7653,35100.35,01-JAN-2021,41,INE142K01011,
M&M,EQ,725,744.75,723,732.45,731.8,720.6,9543128,7038851416.55,01-JAN-
2021,141701,INE101A01026,
M&MFIN,EQ,176,179.45,174.7,178.7,179.15,174.9,6257776,1115619567.35,01-JAN-
2021,34042,INE774D01024,
M100,EQ,22.25,22.25,21.88,21.95,21.98,21.9,33260,730252.63,01-JAN-
2021,435,INF247L01023,
M17RD,MF,6.21,6.83,6.21,6.83,6.83,6.21,34500,233155,01-JAN-2021,4,INF903JA1BG8,
M50,EQ,148.7,148.7,136.49,136.58,137.34,136.42,2055,281436.7,01-JAN-
2021,44,INF247L01536,
MAANALU,EQ,119,123.6,114.05,118.65,117,114.4,155017,18260603.2,01-JAN-
2021,3750,INE215I01019,
MACPOWER,EQ,110,116,110,114.1,114.7,111.85,22249,2525851,01-JAN-
2021,96,INE155Z01011,
MADHAV,EQ,44.5,48.45,42.15,43.8,43.6,42.65,110060,4986097.75,01-JAN-
2021,1189,INE925C01016,
MADHUCON,BE,6.1,6.15,5.7,6,6,5.95,37245,221306.6,01-JAN-2021,74,INE378D01032,
MADRASFERT,EQ,20.75,20.9,20.5,20.7,20.65,20.7,187808,3890953.15,01-JAN-
2021,503,INE414A01015,
MAESGETF,EQ,24.77,24.77,24.03,24.12,24.14,24.05,5746,138567.31,01-JAN-
2021,47,INF769K01GS9,
MAGADSUGAR,EQ,118.2,118.6,115.4,116.6,116.6,116.5,7481,875840.7,01-JAN-
2021,211,INE347W01011,
MAGMA,EQ,40,41.7,39.9,40.95,40.9,40.1,359763,14789563.6,01-JAN-
2021,1328,INE511C01022,
MAGNUM,EQ,4.9,5,4.65,4.85,5,4.85,17955,86504,01-JAN-2021,71,INE387I01016,
MAHABANK,EQ,13.1,13.75,13.05,13.65,13.65,13.05,4802367,65182102.6,01-JAN-
2021,6376,INE457A01014,
MAHAPEXLTD,BE,95,97.5,89.2,97.5,97.5,92.9,10579,1006287.4,01-JAN-
2021,97,INE843B01013,
MAHASTEEL,EQ,96.15,97.95,96.1,97.35,97.25,96.85,10159,987759.5,01-JAN-
2021,168,INE451L01014,
MAHEPC,EQ,156.75,160.95,156.2,159.3,159.45,156.1,88465,13996839.95,01-JAN-
2021,2265,INE215D01010,
MAHESHWARI,BE,88.3,88.3,82.05,85.55,85,85.9,10290,874822.95,01-JAN-
2021,100,INE263W01010,
MAHICKRA,SM,80.4,81.05,80,81,81,79.1,9000,725475,01-JAN-2021,6,INE961Y01015,
MAHINDCIE,EQ,171,174.95,170.45,174.3,174.05,172,121803,20974446.6,01-JAN-
2021,2070,INE536H01010,
MAHLIFE,EQ,366.55,371.45,363.2,366.55,363.75,364.7,43311,15926339.45,01-JAN-
2021,1601,INE813A01018,
MAHLOG,EQ,415.15,422,412.55,420.2,420.8,413.75,138351,57903342.65,01-JAN-
2021,3192,INE766P01016,
MAHSCOOTER,EQ,3799,3837.05,3748.6,3806.05,3791,3794.25,6600,25049959.35,01-JAN-
2021,1420,INE288A01013,
MAHSEAMLES,EQ,319.25,326.45,318.75,319.75,320,318.7,47384,15275290.6,01-JAN-
2021,1529,INE271B01025,
MAITHANALL,EQ,575,583,573,575.5,574.1,574.1,24062,13918211.75,01-JAN-
2021,1375,INE683C01011,
MAJESCO,EQ,16.2,16.2,16.2,16.2,16.2,15.45,8608,139449.6,01-JAN-
2021,133,INE898S01029,
MALUPAPER,BE,30.25,30.95,29.5,30.45,30.8,30.25,18914,567147.55,01-JAN-
2021,103,INE383H01017,
MAN50ETF,EQ,145.44,145.44,142.74,142.79,143.27,142.59,773,110576.82,01-JAN-
2021,67,INF769K01EG9,
MANAKALUCO,EQ,8.75,9.1,8.2,8.95,9,8.6,24235,210767.8,01-JAN-2021,192,INE859Q01017,
MANAKCOAT,EQ,8.25,8.3,8.25,8.3,8.3,7.95,8985,74289.65,01-JAN-2021,38,INE830Q01018,
MANAKSIA,EQ,57.8,59.3,56.95,58.35,58.15,57.8,54931,3208153.75,01-JAN-
2021,748,INE015D01022,
MANAKSTEEL,EQ,25.6,25.65,24.45,25.65,25.65,24.45,147449,3767285.05,01-JAN-
2021,392,INE824Q01011,
MANALIPETC,EQ,36,36.35,35.55,35.7,35.9,35.9,420371,15063220.7,01-JAN-
2021,1442,INE201A01024,
MANAPPURAM,EQ,165.95,168.45,165.8,167.2,167.2,165.5,3221905,539218347.35,01-JAN-
2021,16822,INE522D01027,
MANGALAM,EQ,142,142,136,138.25,139,140.65,36391,5073601.3,01-JAN-
2021,826,INE584F01014,
MANGCHEFER,EQ,43.05,48.4,43.05,47.9,48,43.5,5662669,266404800.2,01-JAN-
2021,29124,INE558B01017,
MANGLMCEM,EQ,235.9,248,235.75,245.05,245,234.15,180969,44050045,01-JAN-
2021,3691,INE347A01017,
MANGTIMBER,EQ,9.3,9.75,9.1,9.65,9.7,9.3,13089,125151.2,01-JAN-2021,44,INE805B01012,
MANINDS,EQ,81.75,83.05,81.55,82.1,81.55,81.75,124138,10210921.5,01-JAN-
2021,1137,INE993A01026,
MANINFRA,EQ,34.3,34.5,33.9,34.25,34.35,34.05,336359,11530576.35,01-JAN-
2021,1584,INE949H01023,
MANUGRAPH,EQ,10.6,11.9,10.6,11.9,11.9,10.85,18160,208458.8,01-JAN-
2021,169,INE867A01022,
MANXT50,EQ,323.75,326.3,323.75,326.27,326.05,322.19,3402,1108778.19,01-JAN-
2021,62,INF769K01FN2,
MARALOVER,BE,27.1,29.3,27,29.05,29,28.1,49427,1407005.35,01-JAN-
2021,167,INE882A01013,
MARATHON,EQ,103,103,99,100.1,99.35,101.6,9361,942049.05,01-JAN-
2021,207,INE182D01020,
MARICO,EQ,403.6,407.3,401.8,406.1,405.15,402.65,1081415,436920256.35,01-JAN-
2021,18321,INE196A01026,
MARINE,EQ,227.45,231,225.1,227.45,227.5,225.05,83639,19082655.2,01-JAN-
2021,628,INE01JE01010,
MARKSANS,EQ,61,61.9,60.5,60.95,61.2,60.65,1081506,66016658,01-JAN-
2021,5113,INE750C01026,
MARSHALL,SM,12.95,12.95,12.95,12.95,12.95,12.35,15000,194250,01-JAN-
2021,4,INE00SZ01018,
MARUTI,EQ,7654,7748.5,7650,7691.3,7687,7649.6,767574,5914093729.8,01-JAN-
2021,55693,INE585B01010,
MASFIN,EQ,933.9,949,917.55,927.3,930,927.4,22555,20996751.3,01-JAN-
2021,2097,INE348L01012,
MASKINVEST,BE,35.75,35.75,35.75,35.75,35.75,35.95,402,14371.5,01-JAN-
2021,5,INE885F01015,
MASTEK,EQ,1138.8,1234.05,1133.5,1208.95,1214,1132.45,476692,573332923.2,01-JAN-
2021,31395,INE759A01021,
MATRIMONY,EQ,916.6,931,905,920.6,908.65,910.25,9336,8572657.1,01-JAN-
2021,793,INE866R01028,
MAWANASUG,BE,34.6,35.6,33.1,34.4,34.5,34.05,35893,1234754,01-JAN-
2021,192,INE636A01039,
MAXHEALTH,EQ,140.25,144.5,140.25,142.5,143,140.15,281970,40283571.9,01-JAN-
2021,6283,INE027H01010,
MAXIND,EQ,62.7,63.15,59.5,61.8,61.5,62.15,359155,22167217.45,01-JAN-
2021,2064,INE0CG601016,
MAXVIL,EQ,43,44.4,42.85,44,43.85,43,109814,4811812.65,01-JAN-2021,645,INE154U01015,
MAYURUNIQ,EQ,313.3,313.9,302.1,304.65,303,310.05,74325,22893481.25,01-JAN-
2021,2391,INE040D01038,
MAZDA,EQ,500,519.05,500,514.25,513,507.15,14929,7658839.5,01-JAN-
2021,803,INE885E01034,
MAZDOCK,EQ,218.95,234.85,218.2,227.65,226.85,218.45,8197913,1884129048.45,01-JAN-
2021,89607,INE249Z01012,
MBAPL,BE,69.8,69.8,69.8,69.8,69.8,69.8,104,7259.2,01-JAN-2021,3,INE900L01010,
MBECL,BE,5.15,5.5,5.15,5.45,5.5,5.25,47679,260646.8,01-JAN-2021,45,INE748A01016,
MBLINFRA,EQ,24.1,24.3,23.65,24.3,24.3,23.15,356294,8633488.35,01-JAN-
2021,793,INE912H01013,
MCDHOLDING,BE,32.75,33.5,32.75,33.25,33.4,32.9,17826,592646.15,01-JAN-
2021,153,INE836H01014,
MCDOWELL-N,EQ,579,583.95,577,581.5,580.2,578.25,873143,507072782.25,01-JAN-
2021,19136,INE854D01024,
MCL,BE,95.5,97.4,91.5,97,94.65,93,14741,1400118.8,01-JAN-2021,138,INE813V01022,
MCLEODRUSS,EQ,22.65,23.15,22.5,23.15,23.15,22.05,565538,13047195.9,01-JAN-
2021,934,INE942G01012,
MCX,EQ,1740,1755,1728.55,1748.25,1748.75,1730.7,76577,133481003.35,01-JAN-
2021,7765,INE745G01035,
MDL,SM,23.9,23.9,23.9,23.9,23.9,23.5,2000,47800,01-JAN-2021,1,INE575Z01010,
MEGASOFT,EQ,11.45,11.9,11.3,11.9,11.9,10.85,198419,2317685.75,01-JAN-
2021,275,INE933B01012,
MEGH,EQ,82.9,83.45,82.2,82.45,82.55,82.7,482993,40000510.25,01-JAN-
2021,2810,INE974H01013,
MELSTAR,BZ,2.35,2.55,2.35,2.45,2.45,2.45,2023,4947.05,01-JAN-2021,17,INE817A01019,
MENONBE,BE,49.2,50.6,49,50.15,50,49.2,38481,1923087.75,01-JAN-
2021,195,INE071D01033,
MEP,EQ,18.45,19.2,18.25,18.6,18.55,18.45,242182,4532726.9,01-JAN-
2021,760,INE776I01010,
MERCATOR,BE,1.1,1.1,1.1,1.1,1.1,1.05,513657,565022.7,01-JAN-2021,147,INE934B01028,
METALFORGE,BE,5.35,5.65,5.35,5.65,5.65,5.4,9632,54186.75,01-JAN-
2021,39,INE425A01011,
METKORE,BZ,0.75,0.8,0.7,0.7,0.7,0.75,59127,46620.5,01-JAN-2021,44,INE592I01029,
METROPOLIS,EQ,1971,2049,1961.45,2015,2013,1961.3,98096,196447709.95,01-JAN-
2021,9332,INE112L01020,
MFSL,EQ,675,692.4,675,690.95,689,675.05,885106,609093406.75,01-JAN-
2021,25966,INE180A01020,
MGEL,EQ,50,50,45.75,47.05,46.55,46.35,9000,428956.55,01-JAN-2021,76,INE0APB01016,
MGL,EQ,1062.8,1074,1058.05,1059.95,1062,1061.2,409774,435664558.8,01-JAN-
2021,10935,INE002S01010,
MHHL,SM,21.9,22.05,21.9,22.05,22.05,21,24000,527700,01-JAN-2021,8,INE450S01011,
MHRIL,EQ,215.3,217.95,212.1,213.35,213.9,215.25,99913,21427823.1,01-JAN-
2021,3105,INE998I01010,
MIC,BZ,1.1,1.1,1.05,1.1,1.1,1.05,131555,141580.6,01-JAN-2021,80,INE287C01029,
MIDHANI,EQ,200.35,202.9,199.05,199.45,199.4,200.35,399044,79960201.95,01-JAN-
2021,5194,INE099Z01011,
MINDACORP,EQ,89.8,91.75,89,90.7,90.3,89.7,409494,37138429.65,01-JAN-
2021,2959,INE842C01021,
MINDAIND,EQ,401.35,407,396.1,398.2,398.8,399.35,49925,20031695.75,01-JAN-
2021,3416,INE405E01023,
MINDSPACE,RR,317.99,330.3,317.55,328.66,329.7,319.87,44800,14616098,01-JAN-
2021,201,INE0CCU25019,
MINDTECK,EQ,55,59,55,59,59,56.2,39539,2325440.15,01-JAN-2021,449,INE110B01017,
MINDTREE,EQ,1655,1682.85,1651.8,1659.25,1657.9,1660.35,579292,965248713,01-JAN-
2021,19101,INE018I01017,
MIRCELECTR,BE,12.65,12.7,12,12.3,12.3,12.25,329234,4092443.35,01-JAN-
2021,696,INE831A01028,
MIRZAINT,EQ,56,56.7,55.15,55.55,55.75,57.05,330840,18558092.55,01-JAN-
2021,2273,INE771A01026,
MITCON,SM,39,40.5,39,40.5,40.5,39.15,6000,237000,01-JAN-2021,3,INE828O01033,
MITTAL,EQ,11.7,11.85,11.4,11.85,11.85,11.3,110849,1307039,01-JAN-
2021,284,INE997Y01019,
MMFL,EQ,424,424.05,415.2,422.1,422.95,416.75,11371,4770190.15,01-JAN-
2021,779,INE227C01017,
MMP,EQ,80.5,84.95,80.1,82.45,82,81.35,14591,1201776.45,01-JAN-
2021,189,INE511Y01018,
MMTC,EQ,26.65,28.4,26.3,28,27.9,26.45,7633078,209602915.55,01-JAN-
2021,14236,INE123F01029,
MODIRUBBER,BE,34.25,35.95,34.25,34.3,34.3,36,330,11318.15,01-JAN-
2021,9,INE832A01018,
MOHOTAIND,EQ,12.1,12.85,11.3,11.95,12.3,12.1,200503,2388006.95,01-JAN-
2021,924,INE313D01013,
MOIL,EQ,148,148.05,145,145.85,145.8,143.05,1026903,150536352.15,01-JAN-
2021,8565,INE490G01020,
MOKSH,SM,29.9,29.9,29.9,29.9,29.9,29,3000,89700,01-JAN-2021,1,INE514Y01012,
MOLDTECH,BE,50.7,54.4,50.7,52.5,53.65,53.35,52687,2758610.85,01-JAN-
2021,162,INE835B01035,
MOLDTEKPP,E1,140.15,160,140,143.45,142,145,3119,454617.25,01-JAN-
2021,90,IN9893J01019,
MOLDTKPAC,EQ,284.85,285.7,277.65,281.2,284,284.5,13641,3861479.3,01-JAN-
2021,824,INE893J01029,
MOLDTKPAC,W1,145,148,136,136.3,136.1,145,769,107476.95,01-JAN-2021,19,INE893J13016,
MONTECARLO,EQ,251,256,251,253,252.55,254.1,31194,7930145.25,01-JAN-
2021,1117,INE950M01013,
MORARJEE,BE,13.9,14.75,13.9,14.15,13.9,14.2,4024,57501,01-JAN-2021,29,INE161G01027,
MOREPENLAB,EQ,30.9,31.25,30.3,30.45,30.5,30.7,1718038,52798028.7,01-JAN-
2021,3760,INE083A01026,
MOTHERSUMI,EQ,165.25,167,163.4,164.1,164.15,165.2,8496835,1400643625.8,01-JAN-
2021,44740,INE775A01035,
MOTILALOFS,EQ,605.5,624.85,603.15,620.55,620.05,601.15,109401,67691157.95,01-JAN-
2021,3926,INE338I01027,
MOTOGENFIN,BE,20.95,21,19.5,20.9,21,20.45,3426,71374.45,01-JAN-
2021,34,INE861B01023,
MPHASIS,EQ,1549,1558.95,1520,1529.9,1533.55,1539.95,156994,241326003.6,01-JAN-
2021,19939,INE356A01018,
MPSLTD,EQ,367.95,369.65,363.05,365.9,364.15,363.95,3034,1109833.9,01-JAN-
2021,278,INE943D01017,
MPTODAY,SM,14.6,14.7,14.6,14.65,14.65,14,8000,117100,01-JAN-2021,4,INE105Y01019,
MRF,EQ,76000,76334.35,75550,76021.65,76132,75750.45,13254,1006553778,01-JAN-
2021,7094,INE883A01011,
MRO-TEK,BE,39.7,39.7,36.5,38.05,39.7,37.85,360,13872,01-JAN-2021,7,INE398B01018,
MRPL,EQ,35.65,36.25,35.4,35.95,35.9,35.45,1346047,48294883.05,01-JAN-
2021,5217,INE103A01014,
MSPL,EQ,8.2,8.2,7.8,7.85,8,8,48069,381160.5,01-JAN-2021,196,INE752G01015,
MSTCLTD,EQ,163,178.8,162.7,176.05,178,163.8,2464923,429846901.2,01-JAN-
2021,19467,INE255X01014,
MTEDUCARE,EQ,9.25,9.25,8.85,9,9,9,732571,6569852.25,01-JAN-2021,1001,INE472M01018,
MTNL,EQ,13.9,13.95,13.65,13.75,13.75,13.8,1398577,19199392.75,01-JAN-
2021,2138,INE153A01019,
MUKANDENGG,EQ,13.15,13.2,12.55,13.2,13.2,12.6,8196,106257,01-JAN-
2021,81,INE022B01014,
MUKANDLTD,EQ,65.9,67.4,64.6,66.1,65.6,65.95,60317,3973985.1,01-JAN-
2021,724,INE304A01026,
MUKANDLTD,P1,5.9,5.9,5.3,5.9,5.9,5.85,1352,7975.6,01-JAN-2021,6,INE304A04012,
MUKTAARTS,EQ,32.6,33.95,32,32.55,32.95,32.45,19308,632182.05,01-JAN-
2021,205,INE374B01019,
MUNJALAU,EQ,60.6,61.3,59.7,60.1,60.45,60.6,131027,7923792.5,01-JAN-
2021,1339,INE672B01032,
MUNJALSHOW,EQ,142.7,143.65,142,142.6,142.6,142.5,18691,2667851.2,01-JAN-
2021,395,INE577A01027,
MURUDCERA,EQ,22.45,22.95,21.55,22.05,22.05,22.35,285750,6325194.4,01-JAN-
2021,1390,INE692B01014,
MUTHOOTCAP,EQ,404,413,401.05,409.9,409,398.7,16255,6636038.6,01-JAN-
2021,976,INE296G01013,
MUTHOOTFIN,EQ,1215,1221.05,1208.15,1213.35,1214,1210.55,649133,788587318.25,01-JAN-
2021,16519,INE414G01012,
N100,EQ,934.9,934.9,926.11,931.17,930,926.68,12574,11701187.61,01-JAN-
2021,886,INF247L01031,
NABARD,N2,1303.9,1303.98,1303.9,1303.98,1303.98,1298,10,13039.4,01-JAN-
2021,2,INE261F07032,
NACLIND,EQ,45.7,47.1,44.1,46.5,45.65,45.7,101565,4655483.15,01-JAN-
2021,958,INE295D01020,
NAGAFERT,BE,5.25,5.25,5.1,5.25,5.25,5.15,196059,1014443.35,01-JAN-
2021,336,INE454M01024,
NAGREEKEXP,EQ,22.85,23.75,21.1,22.05,22,22.25,111075,2511385.55,01-JAN-
2021,516,INE123B01028,
NAHARCAP,EQ,85.25,91.5,85.25,88.35,89.45,88,5709,504057.1,01-JAN-
2021,222,INE049I01012,
NAHARINDUS,BE,45.7,47.25,44.1,46.25,46.2,45.7,8446,388222.15,01-JAN-
2021,81,INE289A01011,
NAHARPOLY,EQ,98.5,98.5,90.55,93.65,93.2,95.9,102826,9622585.8,01-JAN-
2021,1389,INE308A01027,
NAHARSPING,BE,76.9,77,74.75,76.25,76.8,76.25,11544,879432.4,01-JAN-
2021,81,INE290A01027,
NAM-INDIA,EQ,297.95,305.7,297.95,302.85,303,297.4,839321,254421067.4,01-JAN-
2021,14532,INE298J01013,
NATCOPHARM,EQ,965,980.9,961.35,967.3,968,961.95,243829,237084992.25,01-JAN-
2021,8572,INE987B01026,
NATHBIOGEN,EQ,276,276.95,272,272.65,273,273.95,43795,11971533.05,01-JAN-
2021,662,INE448G01010,
NATIONALUM,EQ,43.1,44.8,42.9,44.35,44.3,43.1,21794881,959027882.8,01-JAN-
2021,34519,INE139A01034,
NATNLSTEEL,BE,3,3.15,3,3.15,3.15,3,579,1764.2,01-JAN-2021,9,INE088B01015,
NAUKRI,EQ,4780,4800,4742,4754.7,4757.95,4757.9,152551,727487567.1,01-JAN-
2021,11926,INE663F01024,
NAVINFLUOR,EQ,2615,2664.45,2609.35,2637.7,2636,2612.2,54563,144002918.1,01-JAN-
2021,5764,INE048G01026,
NAVKARCORP,EQ,43.15,43.5,41.8,42.6,42.5,42.95,972457,41476208.3,01-JAN-
2021,3745,INE278M01019,
NAVNETEDUL,EQ,84.05,86.5,83.15,85.8,85.2,84.05,261029,22262017.95,01-JAN-
2021,3118,INE060A01024,
NBCC,EQ,29.2,30.7,29.05,30.25,30.2,29.15,19692140,594624331.45,01-JAN-
2021,27094,INE095N01031,
NBIFIN,EQ,1663.1,1684,1646,1664.55,1660,1663.15,750,1247066.65,01-JAN-
2021,86,INE365I01020,
NBVENTURES,EQ,63,63.95,62.35,62.45,62.45,63.35,974053,61295056.1,01-JAN-
2021,7022,INE725A01022,
NCC,EQ,57.75,61.9,57.55,60.85,60.6,57.65,27886277,1691321792.1,01-JAN-
2021,76663,INE868B01028,
NCLIND,EQ,146.9,152.4,146.7,148.55,149.5,147.35,315144,47150418.4,01-JAN-
2021,4421,INE732C01016,
NCPSESDL24,EQ,103.02,103.16,103.02,103.16,103.16,103.11,54,5563.92,01-JAN-
2021,2,INF204KB18W4,
NDGL,EQ,701,882.35,701,806.1,770,735.3,7565,6297921.35,01-JAN-
2021,385,INE756C01015,
NDL,EQ,27.3,28.1,27.1,27.4,27.45,26.9,48270,1329525.15,01-JAN-
2021,398,INE875G01030,
NDRAUTO,EQ,228,255.4,228,255.4,255.4,232.2,43198,10681859.65,01-JAN-
2021,1154,INE07OG01012,
NDTV,EQ,39.85,41.55,39.7,41.55,41.55,39.6,88631,3628312.5,01-JAN-
2021,927,INE155G01029,
NECCLTD,EQ,9.25,9.6,9.25,9.4,9.4,9.25,35403,332539.9,01-JAN-2021,125,INE553C01016,
NECLIFE,EQ,23.6,24,23.1,23.25,23.15,23.9,740031,17350699.3,01-JAN-
2021,2295,INE023H01027,
NELCAST,EQ,63.65,63.65,61.45,62.05,62,62.85,64589,4016870.2,01-JAN-
2021,686,INE189I01024,
NELCO,EQ,196.85,201.35,196,198.25,198.3,196.05,100641,20001951.55,01-JAN-
2021,2585,INE045B01015,
NEOGEN,EQ,730.5,746.35,724.95,735.05,735.95,726.9,23372,17182196.45,01-JAN-
2021,1310,INE136S01016,
NESCO,EQ,549.55,558.45,547.5,551.35,548,549.05,57257,31673486.45,01-JAN-
2021,2774,INE317F01035,
NESTLEIND,EQ,18389.7,18520,18306.05,18450.7,18425,18390.25,50286,926985279.15,01-
JAN-2021,12539,INE239A01016,
NETF,EQ,171.61,171.61,171.61,171.61,171.61,171.01,3,514.83,01-JAN-
2021,1,INF277K015R5,
NETFCONSUM,EQ,64.98,66,63.61,64.03,64.05,63.62,1913,122969.16,01-JAN-
2021,79,INF204KA1LD7,
NETFDIVOPP,EQ,33.97,34.95,33.02,33.48,33.97,33.97,3101,104461.82,01-JAN-
2021,95,INF204KA1MS3,
NETFIT,EQ,25.2,25.2,24.55,24.7,24.8,24.54,433350,10695837.56,01-JAN-
2021,1585,INF204KB15V2,
NETFLTGILT,EQ,23,23,22.42,22.48,22.52,22.46,122729,2760081.17,01-JAN-
2021,161,INF204KB1882,
NETFMID150,EQ,79.89,80.43,79.6,80.37,80.43,79.51,77824,6243598.51,01-JAN-
2021,735,INF204KB1V68,
NETFNIF100,EQ,142,143.94,140.95,141.27,141.2,140.28,1127,159797.19,01-JAN-
2021,104,INF204K014N5,
NETFNV20,EQ,85,85,73,74,74,73.12,875,64474.35,01-JAN-2021,41,INF204KB18I3,
NETWORK18,EQ,35.95,37.4,35.95,36.5,36.45,35.9,2035763,74798128.55,01-JAN-
2021,4406,INE870H01013,
NEULANDLAB,EQ,1099.9,1109.95,1080,1090.3,1090,1095.3,36060,39353980.6,01-JAN-
2021,1993,INE794A01010,
NEWGEN,EQ,268.5,275.9,268.5,272.75,272.4,268.4,47412,12987018.8,01-JAN-
2021,1719,INE619B01017,
NEXTMEDIA,BE,6.5,6.8,6.2,6.25,6.3,6.5,7976,52724.85,01-JAN-2021,44,INE747B01016,
NFL,EQ,37.8,38.35,37.4,37.8,37.8,37.7,744348,28172966.85,01-JAN-
2021,2179,INE870D01012,
NH,EQ,448.5,457,440.25,449.55,452,448.15,118292,53180816.1,01-JAN-
2021,8293,INE410P01011,
NHAI,N1,1062.99,1063,1062,1062.88,1063,1062.69,4985,5296392.5,01-JAN-
2021,36,INE906B07CA1,
NHAI,N2,1236.1,1250,1231.1,1247.07,1245,1249.62,842,1048745.89,01-JAN-
2021,32,INE906B07CB9,
NHAI,N6,1362,1362,1358,1361.53,1358,1356.63,285,388070,01-JAN-2021,6,INE906B07DF8,
NHAI,NA,1285.51,1287.99,1285.51,1287.78,1286.5,1288.18,415,534083.2,01-JAN-
2021,9,INE906B07EJ8,
NHAI,NE,1263.9,1263.9,1257.55,1261,1261,1255.05,1693,2135469.51,01-JAN-
2021,24,INE906B07EP5,
NHBTF2014,N6,7150,7150.1,7150,7150,7150,7150,40,286001,01-JAN-2021,8,INE557F07132,
NHPC,EQ,22.65,23.35,22.65,23.1,23.1,22.65,22170816,508711023.35,01-JAN-
2021,6854,INE848E01016,
NIACL,EQ,129.8,131,128.65,129.25,129.25,128.85,288045,37417290.8,01-JAN-
2021,3961,INE470Y01017,
NIFTYBEES,EQ,159.68,159.68,147.65,149.57,149.6,149.07,767502,114833619.96,01-JAN-
2021,11250,INF204KB14I2,
NIFTYEES,EQ,18190,18190,17800.08,17800.08,17800.08,17705,3,54180.08,01-JAN-
2021,3,INF754K01EK3,
NIITLTD,EQ,202.3,204.75,201,202,202.25,202.25,504500,102249682,01-JAN-
2021,6851,INE161A01038,
NILAINFRA,EQ,5.8,6,5.8,5.95,5.95,5.8,237214,1415352.15,01-JAN-
2021,344,INE937C01029,
NILASPACES,BE,1.75,1.75,1.7,1.75,1.75,1.7,334058,584028.15,01-JAN-
2021,320,INE00S901012,
NILKAMAL,EQ,1482,1537,1482,1505.05,1504,1496.75,24336,36891124.8,01-JAN-
2021,2401,INE310A01015,
NIPPOBATRY,EQ,725,740,708.1,720.25,723,719.95,14452,10467569.95,01-JAN-
2021,1266,INE567A01010,
NIRAJ,BE,48.4,49.5,48.2,49.5,49.5,48.4,529,25646.2,01-JAN-2021,11,INE368I01016,
NITCO,EQ,25.5,26.25,25.4,26.15,26.25,25.4,68391,1771860.55,01-JAN-
2021,533,INE858F01012,
NITINFIRE,BZ,0.75,0.85,0.75,0.8,0.85,0.8,451231,355898.65,01-JAN-
2021,129,INE489H01020,
NITINSPIN,BE,71,72.4,69.6,72,72.35,70.25,40774,2915627.7,01-JAN-
2021,168,INE229H01012,
NKIND,BE,21.45,21.45,20.4,21.45,21.45,21.45,171,3618.6,01-JAN-2021,7,INE542C01019,
NLCINDIA,EQ,55.25,55.95,55.15,55.7,55.8,55.05,491396,27345441.7,01-JAN-
2021,3414,INE589A01014,
NMDC,EQ,114.9,117,114.6,116.35,116.3,114.45,6356019,736112142.15,01-JAN-
2021,20970,INE584A01023,
NOCIL,EQ,144.4,151.9,144,150.2,151.5,143.55,1725997,256557605.35,01-JAN-
2021,17568,INE163A01018,
NOIDATOLL,BE,6.6,6.7,6.2,6.7,6.7,6.4,62287,410875.25,01-JAN-2021,102,INE781B01015,
NORBTEAEXP,EQ,9.4,9.75,8.95,9.05,9.2,9.35,8686,79069.95,01-JAN-
2021,51,INE369C01017,
NOVARTIND,EQ,685.35,698,685.35,690.1,690.5,684.6,10703,7383020.85,01-JAN-
2021,578,INE234A01025,
NPBET,EQ,164.2,167.74,162.19,166.78,166,166,256,42554.92,01-JAN-
2021,28,INF277K010X4,
NRAIL,EQ,224,232,221,230.4,230.85,221.3,38037,8688266.75,01-JAN-
2021,1099,INE740D01017,
NRBBEARING,EQ,100.9,101.7,99.2,99.5,99.9,100.75,270640,27178727.75,01-JAN-
2021,2863,INE349A01021,
NSIL,EQ,1019,1042,951.1,969.7,965,964.8,3447,3418563.9,01-JAN-
2021,464,INE023A01030,
NTL,EQ,1.3,1.3,1.2,1.25,1.2,1.25,71785,89130.9,01-JAN-2021,73,INE333I01036,
NTPC,EQ,99.95,100.2,98.8,99.05,99.1,99.35,13493039,1338417584.9,01-JAN-
2021,47342,INE733E01010,
NTPC,N1,1140,1140,1140,1140,1140,1140,10,11400,01-JAN-2021,1,INE733E07JE0,
NTPC,N4,1143,1148,1143,1148,1148,1140,61,69878,01-JAN-2021,4,INE733E07JH3,
NTPC,N6,1445,1445,1435.1,1439.89,1436.5,1440,513,738633.6,01-JAN-
2021,7,INE733E07JJ9,
NTPC,N7,14.52,14.6,14.52,14.55,14.55,14.55,24587,357771.36,01-JAN-
2021,105,INE733E07JP6,
NUCLEUS,EQ,631.3,634.9,621.65,624,622.8,631.3,29833,18719112.85,01-JAN-
2021,1937,INE096B01018,
NXTDIGITAL,EQ,536.95,541.5,533,537.05,538,529.8,5982,3208183.6,01-JAN-
2021,194,INE353A01023,
OAL,EQ,554.7,560.75,552,554.85,555,556.5,10250,5701770.55,01-JAN-
2021,833,INE959C01023,
OBEROIRLTY,EQ,584,597.35,575.65,590.1,591.9,583.4,240978,140744465.45,01-JAN-
2021,7549,INE093I01010,
OCCL,EQ,824.25,891.25,824.25,843.25,840,824.25,56993,49281398.6,01-JAN-
2021,4178,INE321D01016,
OFSS,EQ,3192,3250,3192,3242.85,3237,3212.5,32142,103958540.65,01-JAN-
2021,3418,INE881D01027,
OIL,EQ,109,109.4,107.8,108.7,108.8,107.4,884646,96094838.25,01-JAN-
2021,6203,INE274J01014,
OISL,BZ,2.9,2.95,2.9,2.95,2.95,2.85,48573,142064.4,01-JAN-2021,64,INE196J01019,
OLECTRA,EQ,136.95,138.7,130,131.9,133,135.75,574439,76515283,01-JAN-
2021,8774,INE260D01016,
OMAXAUTO,EQ,46.7,46.7,45,45.05,45,45,18085,821022,01-JAN-2021,473,INE090B01011,
OMAXE,EQ,83.95,83.95,82.05,82.65,82.05,82.45,30270,2500436,01-JAN-
2021,432,INE800H01010,
OMMETALS,EQ,20.7,20.95,19.7,20.6,20.85,20.45,221956,4492705.65,01-JAN-
2021,783,INE239D01028,
ONELIFECAP,BE,6.7,6.7,6.7,6.7,6.7,6.7,300,2010,01-JAN-2021,1,INE912L01015,
ONEPOINT,BE,20.1,20.1,20.1,20.1,20.1,19.15,15286,307248.6,01-JAN-
2021,19,INE840Y01011,
ONGC,EQ,93.75,94.45,93,93.2,93.35,93.05,15130377,1413002977.1,01-JAN-
2021,67116,INE213A01029,
ONMOBILE,EQ,71.45,71.45,66.3,66.9,67.2,68.05,2032318,142013652.4,01-JAN-
2021,10362,INE809I01019,
ONWARDTEC,EQ,107.3,108,96.1,103.15,105,107.15,196363,20616402.6,01-JAN-
2021,4171,INE229A01017,
OPTIEMUS,BE,93.5,93.5,90,91.85,91.25,91.35,194949,17894777.1,01-JAN-
2021,290,INE350C01017,
OPTOCIRCUI,BE,5.65,5.65,5.45,5.6,5.65,5.65,574444,3186751.55,01-JAN-
2021,548,INE808B01016,
ORBTEXP,EQ,71.05,72.7,70.3,71.15,71,71.75,12986,924994.55,01-JAN-
2021,257,INE231G01010,
ORCHPHARMA,BE,129.4,129.4,129.4,129.4,129.4,123.25,39,5046.6,01-JAN-
2021,15,INE191A01027,
ORICONENT,EQ,23,23.25,22.5,22.7,22.8,22.8,171708,3944180.65,01-JAN-
2021,825,INE730A01022,
ORIENTABRA,EQ,22.75,23.85,22.4,23.55,23.7,22.65,206234,4818043.3,01-JAN-
2021,951,INE569C01020,
ORIENTALTL,EQ,11.3,11.6,11.1,11.4,11.45,11.05,15210,173243.3,01-JAN-
2021,84,INE998H01012,
ORIENTBELL,EQ,198,199,191.8,194.85,195,198.35,30298,5932553.7,01-JAN-
2021,611,INE607D01018,
ORIENTCEM,EQ,87.5,88.5,86.6,87.55,87.4,86.95,539392,47255778.3,01-JAN-
2021,4492,INE876N01018,
ORIENTELEC,EQ,223.25,233,223.25,231.5,231.1,224.7,105885,24386257.3,01-JAN-
2021,3317,INE142Z01019,
ORIENTHOT,EQ,25.65,25.65,24.15,25.35,25.2,24.95,66148,1663903.75,01-JAN-
2021,483,INE750A01020,
ORIENTLTD,EQ,77.6,81.9,77.6,79.8,79.8,80.85,936,74399.2,01-JAN-
2021,38,INE609C01024,
ORIENTPPR,EQ,21.1,22.1,20.75,21.8,21.75,20.85,2035476,43946803.7,01-JAN-
2021,4109,INE592A01026,
ORIENTREF,EQ,253.4,255.85,246,249,247.1,252,69367,17401610.4,01-JAN-
2021,2311,INE743M01012,
ORISSAMINE,EQ,2551,2580,2536.8,2554.6,2551,2534.4,9785,25056874.3,01-JAN-
2021,1544,INE725E01024,
ORTEL,BZ,1.25,1.25,1.15,1.2,1.25,1.2,56056,68600.1,01-JAN-2021,32,INE849L01019,
ORTINLABSS,EQ,29.4,30.45,29,29.65,29.75,29.45,109870,3272194.05,01-JAN-
2021,790,INE749B01012,
OSWALAGRO,EQ,10.3,10.55,10.2,10.35,10.2,10.35,61155,636457.6,01-JAN-
2021,194,INE142A01012,
PAGEIND,EQ,27700,28260.45,27635,28155.55,28125,27610.25,43335,1215229434.95,01-JAN-
2021,13054,INE761H01022,
PAISALO,EQ,702.85,730,700,703.05,701.5,702.75,53727,38041870.65,01-JAN-
2021,3314,INE420C01042,
PALASHSECU,BE,42.5,43.45,42,43.4,43.45,43.75,764,32448.1,01-JAN-
2021,7,INE471W01019,
PALREDTEC,BE,42.7,43,40.55,41.3,41.8,42.45,3520,148356.85,01-JAN-
2021,46,INE218G01033,
PANACEABIO,EQ,240.4,243,237,237.9,238.5,239.55,196030,47009564.1,01-JAN-
2021,3504,INE922B01023,
PANACHE,EQ,43.5,43.5,40.15,40.8,41.6,40.75,16648,686245.75,01-JAN-
2021,80,INE895W01019,
PANAMAPET,EQ,101.05,102.45,98.4,100.25,100.5,98.15,92114,9264775.85,01-JAN-
2021,1233,INE305C01029,
PANSARI,SM,22.8,22.8,22.3,22.3,22.3,22.25,204000,4598700,01-JAN-
2021,13,INE697V01011,
PAR,SM,69.35,71.95,69.35,70.6,70.6,73,12000,851700,01-JAN-2021,6,INE04LG01015,
PARABDRUGS,BZ,5.3,5.3,5.3,5.3,5.3,5.05,8665,45924.5,01-JAN-2021,13,INE618H01016,
PARACABLES,EQ,8,8,7.6,7.7,7.7,7.6,147786,1150409.8,01-JAN-2021,357,INE074B01023,
PARAGMILK,EQ,114.35,116.5,114,114.8,115.05,114.35,363024,41855996.95,01-JAN-
2021,3493,INE883N01014,
PARSVNATH,BE,5.2,5.25,5,5.2,5.25,5,159189,816255.7,01-JAN-2021,184,INE561H01026,
PATELENG,EQ,14.6,15,14.6,14.9,14.85,14.7,295243,4398682.2,01-JAN-
2021,778,INE244B01030,
PATINTLOG,EQ,30.6,31.2,30.2,30.65,30.8,30.5,30448,935400.05,01-JAN-
2021,308,INE529D01014,
PATSPINLTD,BE,6.4,6.9,6.3,6.9,6.9,6.6,14615,100475.25,01-JAN-2021,32,INE790C01014,
PCJEWELLER,EQ,25.5,26.55,25.2,25.95,25.9,25.35,5371135,139411971.3,01-JAN-
2021,10777,INE785M01013,
PDMJEPAPER,EQ,21.9,23.2,21.9,22.75,22.8,22,222752,5049794,01-JAN-
2021,812,INE865T01018,
PDSMFL,EQ,461.05,472,460,470.1,470,457.45,2484,1157861.45,01-JAN-
2021,129,INE111Q01013,
PEARLPOLY,EQ,21.55,21.55,19.95,20.1,20,20.55,13767,278590.6,01-JAN-
2021,97,INE844A01013,
PEL,EQ,1428.85,1489.9,1425.05,1480.35,1483,1428.65,1677445,2455510324.95,01-JAN-
2021,48676,INE140A01024,
PENIND,EQ,23.45,25.25,22.9,24.4,24.3,22.9,1347600,32842683.3,01-JAN-
2021,6554,INE932A01024,
PENINLAND,EQ,5.95,6.2,5.95,6.2,6.2,5.95,95543,588884.05,01-JAN-
2021,128,INE138A01028,
PERFECT,SM,11.9,11.9,11.9,11.9,11.9,12.5,366000,4355400,01-JAN-2021,4,INE925S01012,
PERSISTENT,EQ,1510,1534,1477.8,1497.55,1495,1517.15,182691,276648033.55,01-JAN-
2021,8300,INE262H01013,
PETRONET,EQ,248.85,251.5,247.75,249.85,249.9,247.6,2356709,588629313.45,01-JAN-
2021,18807,INE347G01014,
PFC,EQ,114.8,116,114.1,115.05,115,114.3,3818700,440330295.1,01-JAN-
2021,23413,INE134E01011,
PFC,N3,1338,1338,1337.43,1337.43,1337.45,1337.56,160,214050.76,01-JAN-
2021,4,INE134E07588,
PFC,N8,1435,1435,1430,1431.92,1430,1427.9,108,154528.08,01-JAN-2021,7,INE134E07463,
PFIZER,EQ,5160,5450,5130,5279.4,5275,5106.8,598342,3180679984.2,01-JAN-
2021,64564,INE182A01018,
PFOCUS,EQ,52.35,54,51.6,51.85,52.15,52.35,127947,6732321.7,01-JAN-
2021,1259,INE367G01038,
PFS,EQ,19.85,20.1,19.6,19.8,19.65,19.8,621321,12349275.65,01-JAN-
2021,1429,INE560K01014,
PGEL,EQ,139.1,143.95,137,137.8,137.8,140.35,16941,2364513.45,01-JAN-
2021,365,INE457L01011,
PGHH,EQ,11167,11248.95,10950,11012.4,11054,11072.3,10688,118432817.5,01-JAN-
2021,3359,INE179A01014,
PGHL,EQ,6858,7008,6775,6980.8,6999.85,6817.5,14637,101082703.45,01-JAN-
2021,6731,INE199A01012,
PGIL,EQ,200,200.2,196.25,198.3,197.1,200.2,3373,668704.95,01-JAN-
2021,165,INE940H01014,
PHILIPCARB,EQ,174.1,179.4,172,176.45,176.6,174.1,2251262,397016283.8,01-JAN-
2021,23610,INE602A01023,
PHOENIXLTD,EQ,779,790,767.5,785.45,786.05,774.55,80602,62922278.15,01-JAN-
2021,9927,INE211B01039,
PIDILITIND,EQ,1772.85,1784.5,1762.55,1770.8,1769.1,1765.65,539058,957161197.95,01-
JAN-2021,17237,INE318A01026,
PIIND,EQ,2204,2279.9,2197.1,2264.5,2269,2195.05,210803,473196382.55,01-JAN-
2021,17465,INE603J01030,
PILANIINVS,EQ,2108.85,2125,2060,2066.35,2070,2088.6,11993,25107393.3,01-JAN-
2021,1743,INE417C01014,
PILITA,EQ,10.2,11.8,9.85,10.6,10.75,9.85,1151765,12610500.35,01-JAN-
2021,1665,INE600A01035,
PIONDIST,EQ,114.65,116.4,114,115.1,114.7,115.65,9545,1101140.2,01-JAN-
2021,220,INE889E01010,
PIONEEREMB,EQ,38.25,38.75,36.75,38.15,38.7,37.6,47412,1790471.75,01-JAN-
2021,509,INE156C01018,
PITTIENG,EQ,56.55,58.3,56,56.25,56.7,55.8,196954,11155149.3,01-JAN-
2021,1434,INE450D01021,
PKTEA,BE,220.3,220.3,212.8,216.5,215,220.3,62,13419.9,01-JAN-2021,8,INE431F01018,
PLASTIBLEN,EQ,264.9,269.1,261,262.15,264,264.15,4639,1226769.35,01-JAN-
2021,333,INE083C01022,
PNB,EQ,33.3,34.95,33.1,34.8,34.85,33.05,227528491,7816445601.9,01-JAN-
2021,179492,INE160A01022,
PNBGILTS,EQ,43.9,45.1,43.85,44.05,43.9,44,232210,10311007.7,01-JAN-
2021,1433,INE859A01011,
PNBHOUSING,EQ,366.95,369.85,360,367.55,367.95,364.4,134958,49439888.4,01-JAN-
2021,4608,INE572E01012,
PNC,EQ,26,26.45,24.5,25,24.7,25.5,84005,2112465.3,01-JAN-2021,367,INE392B01011,
PNCINFRA,EQ,177.2,178.85,174.75,176.1,176,176.7,194243,34283064.45,01-JAN-
2021,4058,INE195J01029,
PODDARHOUS,EQ,170.4,175,169.6,171.35,170.75,170.35,3328,573369.1,01-JAN-
2021,123,INE888B01018,
PODDARMENT,EQ,194,203,191.55,197.3,198.25,194.7,33651,6714850.15,01-JAN-
2021,1048,INE371C01013,
POKARNA,BZ,171.25,189.2,171.25,189.2,189.2,180.2,70502,13107585.95,01-JAN-
2021,736,INE637C01025,
POLYCAB,EQ,1038.8,1048.2,1031,1035.45,1034,1036.85,108936,112973479.05,01-JAN-
2021,9415,INE455K01017,
POLYMED,EQ,506,513.85,498.5,509.35,512,506.2,70291,35487248.7,01-JAN-
2021,2993,INE205C01021,
POLYPLEX,EQ,714.4,725.4,710,717.35,718,710.95,49147,35316043.75,01-JAN-
2021,3104,INE633B01018,
PONNIERODE,EQ,162.2,164,162.2,163.85,164,162.2,2992,488643.65,01-JAN-
2021,74,INE838E01017,
POWERGRID,EQ,189,189.9,188.5,189.5,189.75,189.85,1729475,327507042.8,01-JAN-
2021,20133,INE752E01010,
POWERINDIA,EQ,1303.55,1325.5,1299,1305.5,1304,1292.65,14402,18882715.2,01-JAN-
2021,1761,INE07Y701011,
POWERMECH,EQ,434,439.25,429.05,430.6,431,432.95,36308,15758309.5,01-JAN-
2021,1274,INE211R01019,
PPAP,EQ,258.8,270,258.8,262.4,261.05,261.95,29022,7644229.55,01-JAN-
2021,928,INE095I01015,
PPL,EQ,119.8,126.45,116.7,118.45,118.25,116.2,2059156,250631506.05,01-JAN-
2021,21748,INE050001010,
PRABHAT,EQ,73.4,73.8,71.9,72.2,72.05,73.3,41518,3016472.7,01-JAN-
2021,709,INE302M01033,
PRADIP,BE,0.7,0.7,0.7,0.7,0.7,0.65,444,310.8,01-JAN-2021,1,INE495J01015,
PRAENG,BE,10.7,11.65,10.7,10.8,11.15,11.25,88272,948487.65,01-JAN-
2021,99,INE505C01016,
PRAJIND,EQ,116.2,123.25,114.4,120.15,119.9,115.5,7917187,953710358.95,01-JAN-
2021,46402,INE074A01025,
PRAKASH,EQ,55.4,58.7,55.4,57.5,57.3,55,3021608,172555712.75,01-JAN-
2021,10116,INE603A01013,
PRAKASHSTL,BE,0.9,0.95,0.85,0.95,0.95,0.9,148330,137257.5,01-JAN-
2021,96,INE696K01024,
PRAXIS,EQ,49.5,51,45.95,46.95,47.05,48,90176,4367092.9,01-JAN-
2021,1284,INE546Y01022,
PRECAM,EQ,46,46.8,45.55,45.85,45.85,45.85,111541,5145681.85,01-JAN-
2021,893,INE484I01029,
PRECOT,BE,84.9,89.1,82.15,89.05,89.1,84.9,8882,782265.45,01-JAN-
2021,89,INE283A01014,
PRECWIRE,EQ,157.7,160,156.15,156.75,156.15,157.75,14454,2274583.8,01-JAN-
2021,507,INE372C01029,
PREMEXPLN,EQ,166.75,167.9,160.2,162,162.3,164.55,31216,5109958.05,01-JAN-
2021,697,INE863B01011,
PREMIER,EQ,4.6,4.6,4.2,4.6,4.6,4.4,20396,92284.95,01-JAN-2021,102,INE342A01018,
PREMIERPOL,EQ,42.45,45.75,42,42.6,42.65,44.05,56486,2461134.7,01-JAN-
2021,754,INE309M01012,
PRESSMN,EQ,24.35,24.35,23.7,24.05,24,23.85,25391,610451.2,01-JAN-
2021,232,INE980A01023,
PRESTIGE,EQ,267.45,272.75,265.65,266.8,266,266.1,593761,159959888.75,01-JAN-
2021,11097,INE811K01011,
PRICOLLTD,EQ,47.25,47.55,45.9,46.5,46.65,46.6,780727,36413135.3,01-JAN-
2021,2492,INE726V01018,
PRIMESECU,EQ,45.35,46,44.8,45.7,45.9,45.35,5405,245361.55,01-JAN-
2021,137,INE032B01021,
PRINCEPIPE,EQ,300.9,308.9,298.8,305.45,305.5,298.2,305103,93036634.2,01-JAN-
2021,6736,INE689W01016,
PRIVISCL,EQ,539.05,541,526,539,535.35,531.25,11902,6359530.55,01-JAN-
2021,628,INE959A01019,
PROLIFE,SM,59.9,59.9,56,56,56,58,6000,347700,01-JAN-2021,2,INE994V01012,
PROZONINTU,EQ,19.95,21.5,19.95,20.65,20.55,19.95,378800,7859119.15,01-JAN-
2021,972,INE195N01013,
PRSMJOHNSN,EQ,88.55,90,87.35,88.75,88.55,88.55,149595,13266474.9,01-JAN-
2021,1691,INE010A01011,
PSB,EQ,13.4,13.6,13.15,13.45,13.45,13.3,494342,6634797.35,01-JAN-
2021,863,INE608A01012,
PSPPROJECT,EQ,413.9,419.95,412.1,417.7,414,413.95,91530,38064612.25,01-JAN-
2021,2141,INE488V01015,
PSUBNKBEES,EQ,19.48,19.95,19.32,19.89,19.9,19.19,842237,16620205.82,01-JAN-
2021,1192,INF204KB16I7,
PTC,EQ,59.6,59.65,59.05,59.35,59.35,58.7,561299,33317977.75,01-JAN-
2021,2116,INE877F01012,
PTL,EQ,44.5,44.55,43.1,44.05,43.95,44.3,27365,1205788.3,01-JAN-
2021,374,INE034D01031,
PUNJABCHEM,EQ,781.05,825.95,778.8,810.85,814,778.15,11329,9139915.5,01-JAN-
2021,678,INE277B01014,
PUNJLLOYD,BZ,2.2,2.3,2.15,2.25,2.25,2.2,374921,847867.45,01-JAN-
2021,289,INE701B01021,
PURVA,EQ,86,88,85.05,85.6,86,84.2,292754,25234609.3,01-JAN-2021,2642,INE323I01011,
PVR,EQ,1324,1349,1323,1340.35,1341.9,1320.2,1440059,1928909887.55,01-JAN-
2021,40168,INE191H01014,
QGOLDHALF,EQ,2184.05,2189.8,2175,2176.15,2178,2173.9,166,361877.55,01-JAN-
2021,69,INF082J01010,
QNIFTY,EQ,1470,1491.2,1449,1449,1449,1441,18,26287.6,01-JAN-2021,9,INF082J01028,
QUESS,EQ,545.7,547.9,535,537.8,539,546.8,146450,79153280.35,01-JAN-
2021,10206,INE615P01015,
QUICKHEAL,EQ,172.65,176,172.15,172.8,172.6,172.65,374221,65083146.85,01-JAN-
2021,5865,INE306L01010,
RADAAN,EQ,1.15,1.15,1.1,1.15,1.15,1.1,69470,79735.6,01-JAN-2021,72,INE874F01027,
RADICO,EQ,459,459.6,452.75,456.5,457,457.3,173649,79296497.15,01-JAN-
2021,6886,INE944F01028,
RADIOCITY,BE,23.4,23.5,22.8,23.3,23.05,23.25,42705,996570.2,01-JAN-
2021,179,INE919I01024,
RAIN,EQ,130.5,148.75,130.35,143.95,143,126.8,20025335,2835912887.6,01-JAN-
2021,111407,INE855B01025,
RAJESHEXPO,EQ,492.8,497,480.8,485.05,481,490.55,211225,103157322.1,01-JAN-
2021,9546,INE343B01030,
RAJRATAN,EQ,444.65,458,439.5,443.25,442.05,439.75,11561,5187870.9,01-JAN-
2021,589,INE451D01011,
RAJRAYON,BZ,0.3,0.3,0.25,0.25,0.3,0.3,512994,137788.6,01-JAN-2021,75,INE533D01024,
RAJSREESUG,EQ,15.15,16.35,15.15,15.85,15.9,15.1,15007,238099.55,01-JAN-
2021,176,INE562B01019,
RAJTV,EQ,35.8,38.8,35.65,37,36.8,35.9,50974,1910095.45,01-JAN-
2021,530,INE952H01027,
RALLIS,EQ,281.9,282.8,279.5,281.9,282,281.25,153549,43174042.4,01-JAN-
2021,3448,INE613A01020,
RAMANEWS,EQ,16.75,16.75,16.1,16.2,16.15,16.3,93943,1538559.2,01-JAN-
2021,400,INE278B01020,
RAMASTEEL,EQ,47.85,47.95,45.5,46,45.7,47.65,8563,398452.65,01-JAN-
2021,169,INE230R01027,
RAMCOCEM,EQ,800.7,807,793.1,795,795.5,796.4,476679,380501296.45,01-JAN-
2021,9346,INE331A01037,
RAMCOIND,EQ,226.2,232,225.1,228.1,227.35,225.15,61062,13959417.1,01-JAN-
2021,1484,INE614A01028,
RAMCOSYS,EQ,615,615,600,601,602,599.75,51155,31017179.25,01-JAN-
2021,1852,INE246B01019,
RAMKY,BE,50,51.9,49.65,51.85,51.9,52.25,73390,3699560.5,01-JAN-
2021,410,INE874I01013,
RAMSARUP,BZ,1,1,1,1,1,0.95,47163,47163,01-JAN-2021,43,INE005D01015,
RANASUG,EQ,7.1,7.2,7.05,7.15,7.2,7.1,314648,2247253.25,01-JAN-
2021,329,INE625B01014,
RANEENGINE,EQ,276.05,280.8,269.2,274.5,276.15,274.75,7421,2051022.3,01-JAN-
2021,364,INE222J01013,
RANEHOLDIN,EQ,670,698.95,670,676.8,673.15,673.8,53545,36760191.95,01-JAN-
2021,3058,INE384A01010,
RATNAMANI,EQ,1584.1,1610,1568,1600.05,1602.1,1576.3,15337,24309062.2,01-JAN-
2021,1480,INE703B01027,
RAYMOND,EQ,338.95,346.7,337,342.95,343.4,337.95,985593,337729974.9,01-JAN-
2021,18553,INE301A01014,
RBL,EQ,785,788.95,776,778.8,776,780,5714,4469158.3,01-JAN-2021,422,INE244J01017,
RBLBANK,EQ,231.1,233.15,230.5,231.05,231.1,231.05,5041873,1168658862.05,01-JAN-
2021,35692,INE976G01028,
RCF,EQ,53.5,54.4,53.3,54.05,54,53.6,1306984,70642810.5,01-JAN-
2021,4327,INE027A01015,
RCOM,EQ,2,2.05,1.95,2.05,2.05,2,15184210,30384739.8,01-JAN-2021,5544,INE330H01018,
RECLTD,EQ,134,135.5,134,134.7,134.2,133.9,2172586,292582711.75,01-JAN-
2021,13612,INE020B01018,
RECLTD,N1,1070,1070,1070,1070,1070,1089.9,1,1070,01-JAN-2021,1,INE020B07GW6,
REDINGTON,EQ,132.9,134,132.2,133.55,133.4,132.2,132780,17701141.95,01-JAN-
2021,1800,INE891D01026,
REFEX,BZ,99.5,99.5,95,96.3,97,98.15,35813,3454733.95,01-JAN-2021,697,INE056I01017,
RELAXO,EQ,809,834.4,808.75,828.35,823.25,809.7,229319,188673392.15,01-JAN-
2021,11525,INE131B01039,
RELCAPITAL,BE,12,12.1,11.75,12,12,12,734378,8788277.3,01-JAN-
2021,1616,INE013A01015,
RELIANCE,EQ,1988,1997,1982,1987.5,1988,1985.3,4622002,9195480292,01-JAN-
2021,139680,INE002A01018,
RELIANCEPP,E1,1120,1123,1099.65,1104.5,1100,1117.4,565622,628319167.45,01-JAN-
2021,20490,IN9002A01024,
RELIGARE,EQ,69.85,72.25,69.8,70.65,70,69.65,1033632,73395354.65,01-JAN-
2021,4177,INE621H01010,
RELINFRA,EQ,27.2,28.15,26.95,27.55,27.3,26.85,3080324,84992182.7,01-JAN-
2021,5803,INE036A01016,
REMSONSIND,EQ,110,117.6,105.55,115.95,117.6,106.95,51793,5920415.9,01-JAN-
2021,1206,INE474C01015,
RENUKA,EQ,12.2,12.25,11.9,11.95,11.95,12.15,2346712,28367013.5,01-JAN-
2021,2244,INE087H01022,
REPCOHOME,EQ,235.35,243.45,233.85,241.2,241.5,233,579216,139021130.7,01-JAN-
2021,4114,INE612J01015,
REPL,EQ,115.55,118.9,112.3,118.05,117.05,113.5,19305,2268484.3,01-JAN-
2021,137,INE364Z01019,
REPRO,EQ,409.45,409.9,399.9,403.55,405,408.1,3921,1591742.95,01-JAN-
2021,1155,INE461B01014,
RESPONIND,EQ,189,190,184.65,187.25,187.3,186.45,81272,15170687.75,01-JAN-
2021,1160,INE688D01026,
REVATHI,EQ,476.05,479.55,460,463.4,471,470.45,1803,845083.9,01-JAN-
2021,274,INE617A01013,
RGL,EQ,284.15,293,280.65,285.05,284.1,284.45,6746,1922374.95,01-JAN-
2021,287,INE722H01016,
RHFL,BE,2.65,2.7,2.55,2.6,2.6,2.65,1990581,5151744.85,01-JAN-
2021,1493,INE217K01011,
RHFL,N4,181.5,243.37,181.5,185,185,202.81,283,56065.69,01-JAN-2021,14,INE217K07AE0,
RHFL,N6,204.95,205,176.1,176.1,176.1,171.5,103,21086,01-JAN-2021,3,INE217K07AG5,
RHFL,N8,118.05,170,118.05,146.15,146.15,147.27,59,9904.95,01-JAN-
2021,7,INE217K08289,
RICOAUTO,EQ,36.7,36.9,36.25,36.4,36.3,36.5,292888,10689263.3,01-JAN-
2021,1492,INE209B01025,
RIIL,EQ,403.8,410,403.2,404.6,405,403.7,162235,65837047.6,01-JAN-
2021,3379,INE046A01015,
RITES,EQ,273,274.3,272,272.45,272.5,271.6,267324,72918359.1,01-JAN-
2021,8573,INE320J01015,
RKDL,EQ,9,9.5,8.9,9.2,9.2,9.3,17652,162501.3,01-JAN-2021,95,INE722J01012,
RKEC,EQ,48,49.9,47.3,48.4,48.65,48.05,14300,698084.95,01-JAN-2021,210,INE786W01010,
RKFORGE,EQ,486.5,486.5,469.1,473.45,472,479.15,12189,5775184.05,01-JAN-
2021,586,INE399G01015,
RMCL,BE,3.35,3.45,3.2,3.3,3.3,3.35,51949,172485.15,01-JAN-2021,78,INE172H01014,
RMDRIP,SM,36,43,36,42.45,42.2,41.75,14000,583000,01-JAN-2021,5,INE219Y01018,
RML,EQ,272,276,266.5,268.1,267,268.85,12470,3385576.65,01-JAN-
2021,665,INE050H01012,
RNAVAL,EQ,3.2,3.3,3.15,3.2,3.2,3.15,3330778,10658798.6,01-JAN-
2021,1202,INE542F01012,
ROHITFERRO,BE,1.45,1.5,1.45,1.5,1.5,1.45,6469,9557.55,01-JAN-2021,19,INE248H01012,
ROHLTD,EQ,77.5,83.85,74.2,78.9,77.6,76.25,1042564,84163047.3,01-JAN-
2021,7624,INE283H01019,
ROLLT,BE,3.85,3.85,3.85,3.85,3.85,3.7,113562,437213.7,01-JAN-2021,50,INE927A01040,
ROLTA,EQ,5.85,5.95,5.75,5.95,5.95,5.7,281719,1657399.65,01-JAN-
2021,1520,INE293A01013,
ROML,EQ,50.6,50.6,50.6,50.6,50.6,48.2,2986,151091.6,01-JAN-2021,13,INE294G01026,
ROSSARI,EQ,943,957,933.75,936.05,934.3,939.25,79859,75267771.65,01-JAN-
2021,4360,INE02A801020,
ROSSELLIND,EQ,127.6,129.7,125.35,126.75,127.95,127.6,12653,1616615.1,01-JAN-
2021,321,INE847C01020,
ROUTE,EQ,1099,1127,1099,1112,1109.2,1098.6,317598,354090588.2,01-JAN-
2021,14466,INE450U01017,
RPGLIFE,EQ,371.5,381.4,369,375.65,375.55,368.9,90350,34046265.6,01-JAN-
2021,3299,INE105J01010,
RPOWER,BE,3.35,3.5,3.35,3.5,3.5,3.4,8144537,28158271.85,01-JAN-
2021,4378,INE614G01033,
RPPINFRA,EQ,54.9,57.6,54.9,55.65,56,54.9,56600,3155152.3,01-JAN-
2021,338,INE324L01013,
RSSOFTWARE,EQ,27.8,28.3,27,28.3,28.3,25.75,161675,4531486.1,01-JAN-
2021,488,INE165B01029,
RSWM,BE,136.1,144.95,136.1,139,138.35,140.45,23216,3282713.2,01-JAN-
2021,120,INE611A01016,
RSYSTEMS,EQ,121,122.4,118.7,120.3,120,121.2,24362,2940370,01-JAN-
2021,814,INE411H01032,
RTNINFRA,EQ,6.9,6.9,6.75,6.8,6.75,6.75,260294,1772370.7,01-JAN-
2021,636,INE834M01019,
RTNPOWER,EQ,2.35,2.4,2.3,2.35,2.35,2.35,8768578,20767632.65,01-JAN-
2021,7536,INE399K01017,
RUBYMILLS,EQ,200.15,202.5,198.15,200.5,201.4,198.05,4645,930501.75,01-JAN-
2021,154,INE301D01026,
RUCHI,BE,674.5,680.25,670,672.85,674.85,674.25,10445,7037789.3,01-JAN-
2021,579,INE619A01035,
RUCHINFRA,BE,7.4,7.9,7.4,7.7,7.65,7.55,93880,717611.8,01-JAN-2021,288,INE413B01023,
RUCHIRA,BE,64.6,64.9,63,63.8,64.2,63.4,21007,1341204.4,01-JAN-
2021,189,INE803H01014,
RUPA,EQ,307.1,324,307.1,310.95,312,306.65,439631,138483151.9,01-JAN-
2021,9021,INE895B01021,
RUSHIL,EQ,142.3,146.5,141.2,145.95,146.1,142.75,29419,4245537,01-JAN-
2021,634,INE573K01017,
RUSHILPP1,E1,95,95,94.05,94.05,94.05,104.5,9895,934750.4,01-JAN-
2021,75,IN9573K01023,
RVHL,BE,23.5,23.5,23.5,23.5,23.5,22.4,69953,1643895.5,01-JAN-2021,243,INE09E501017,
RVNL,EQ,24.3,24.3,23.8,23.9,23.9,24,6360470,152531868.3,01-JAN-
2021,13029,INE415G01027,
S&SPOWER,BE,8.85,8.85,8.85,8.85,8.85,8.9,650,5752.5,01-JAN-2021,2,INE902B01017,
SABEVENTS,BE,1.05,1.05,1.05,1.05,1.05,1.05,5090,5344.5,01-JAN-2021,6,INE860T01019,
SADBHAV,EQ,63.4,64,62.5,63.3,63.45,62.5,317078,20074508.95,01-JAN-
2021,2210,INE226H01026,
SADBHIN,EQ,21.45,21.75,21.2,21.35,21.45,21.15,316446,6782265.95,01-JAN-
2021,905,INE764L01010,
SAFARI,EQ,507,537,507,529.05,528,517.95,10437,5491974.95,01-JAN-
2021,727,INE429E01023,
SAGARDEEP,BE,38,38,36.5,37.05,37.3,36.8,16092,596353.35,01-JAN-
2021,57,INE976T01013,
SAGCEM,EQ,673.95,673.95,650.55,654.75,654,655.25,18658,12272223.85,01-JAN-
2021,1081,INE229C01013,
SAIL,EQ,73.95,75.75,72.8,74.5,74.5,74.1,69892092,5202990367.8,01-JAN-
2021,113605,INE114A01011,
SAKAR,EQ,99.45,99.45,96.4,97.45,97.95,98.25,25536,2488958.65,01-JAN-
2021,249,INE732S01012,
SAKHTISUG,EQ,10.3,10.6,10.05,10.4,10.3,10.05,53696,555630.75,01-JAN-
2021,190,INE623A01011,
SAKSOFT,EQ,385.25,401,385.25,388.2,388.45,387.45,61053,24019114.65,01-JAN-
2021,2823,INE667G01015,
SAKUMA,EQ,7.95,8.2,7.8,7.95,7.95,7.9,609724,4906597.85,01-JAN-
2021,1163,INE190H01024,
SALASAR,EQ,237.4,242,235.75,241.05,241,236.15,56366,13453109.1,01-JAN-
2021,646,INE170V01019,
SALONA,EQ,74.9,75.5,74.9,75.5,75.5,71.95,2711,203948.75,01-JAN-
2021,24,INE498E01010,
SALSTEEL,EQ,4.35,4.35,4.2,4.2,4.2,4.25,34877,147678,01-JAN-2021,81,INE658G01014,
SALZERELEC,EQ,127,131.05,127,129.15,128.75,127.8,39986,5172495.6,01-JAN-
2021,854,INE457F01013,
SAMBHAAV,EQ,2.25,2.25,2.15,2.25,2.25,2.15,48656,109282.85,01-JAN-
2021,48,INE699B01027,
SANCO,EQ,13.9,13.9,13.2,13.45,13.4,13.6,55379,749953.15,01-JAN-
2021,154,INE782L01012,
SANDESH,EQ,635.05,638,621.2,633.1,638,633,1049,662439.3,01-JAN-
2021,168,INE583B01015,
SANDHAR,EQ,234.8,234.8,227.25,228.8,229,230,12357,2837441.4,01-JAN-
2021,853,INE278H01035,
SANGAMIND,EQ,78.95,79.95,76.55,78.05,78,76.85,11132,866215.85,01-JAN-
2021,308,INE495C01010,
SANGHIIND,EQ,35,35.9,34.2,35.5,35.75,34.8,1926178,67602547.05,01-JAN-
2021,7474,INE999B01013,
SANGHVIFOR,BE,22.8,22.8,20.85,22.7,22.7,21.9,2342,49209.35,01-JAN-
2021,13,INE263L01013,
SANGHVIMOV,EQ,107.05,117.85,106.5,114.9,114.9,107.95,136372,15526884.2,01-JAN-
2021,2206,INE989A01024,
SANGINITA,EQ,28.95,28.95,27.8,28.4,28.35,28.5,72702,2063809.05,01-JAN-
2021,344,INE753W01010,
SANOFI,EQ,8293.7,8329.85,8221.55,8271.3,8284,8326.95,8966,74112515.2,01-JAN-
2021,4386,INE058A01010,
SANWARIA,BZ,1.35,1.35,1.3,1.35,1.35,1.3,710238,958231.05,01-JAN-
2021,151,INE890C01046,
SARDAEN,EQ,335.85,348,332.2,339.5,339.25,335.5,156861,53426364,01-JAN-
2021,4377,INE385C01013,
SAREGAMA,EQ,820,870,820,831.05,832.9,835.45,82415,70251516.4,01-JAN-
2021,5313,INE979A01017,
SARLAPOLY,EQ,24.55,24.8,23.9,24.45,24.25,24.05,208993,5093056.05,01-JAN-
2021,573,INE453D01025,
SARVESHWAR,SM,12.4,13.35,12.4,13.3,13.3,12.75,11200,146640,01-JAN-
2021,5,INE324X01018,
SASKEN,EQ,815.45,828.05,814,818.75,818.65,811.35,26260,21525144,01-JAN-
2021,1341,INE231F01020,
SASTASUNDR,EQ,128.05,132,126.95,128.25,128.7,128.9,19228,2467142.75,01-JAN-
2021,446,INE019J01013,
SATIA,EQ,92.7,94,91,92.45,92.35,92.2,167398,15487081.9,01-JAN-
2021,1526,INE170E01023,
SATIN,EQ,74.6,75.2,73.45,74.3,74.25,73.85,78854,5859569.9,01-JAN-
2021,716,INE836B01017,
SATINPP,E1,33.5,33.5,30.6,32.85,32.5,32.2,43592,1421568.45,01-JAN-
2021,230,IN9836B01015,
SBICARD,EQ,851.2,855,843,852.85,852,851.05,470271,401027105,01-JAN-
2021,18011,INE018E01016,
SBIETFIT,EQ,247.99,247.99,243.52,244.6,244.56,243.5,3690,903112.52,01-JAN-
2021,77,INF200KA1S14,
SBIETFPB,EQ,176,176,170.55,172.65,172.3,172.66,1129,195391.84,01-JAN-
2021,47,INF200KA1S22,
SBIETFQLTY,EQ,126,126,125.13,125.7,125.99,125.27,3687,463071.13,01-JAN-
2021,93,INF200KA1WX6,
SBILIFE,EQ,903,907.05,894,895.4,895.3,904.25,798399,716046633.1,01-JAN-
2021,23700,INE123W01016,
SBIN,EQ,274.9,280,274.4,279.4,279.05,274.95,24531791,6827968257.8,01-JAN-
2021,141601,INE062A01020,
SBIN,N5,10990.8,10995,10975,10993.38,10990.05,10979,797,8757568.25,01-JAN-
2021,90,INE062A08058,
SBIN,N6,10851.01,10900,10851.01,10900,10900,10851,6,65351.01,01-JAN-
2021,3,INE062A08066,
SCAPDVR,EQ,1.4,1.4,1.3,1.35,1.4,1.4,52323,71570.1,01-JAN-2021,42,INE224E01036,
SCHAEFFLER,EQ,4588,4700,4529.9,4602.8,4625,4536.25,11850,55197039.8,01-JAN-
2021,2979,INE513A01014,
SCHAND,EQ,66.25,71.75,65.7,69.8,69.5,65.3,356637,24820376.9,01-JAN-
2021,2729,INE807K01035,
SCHNEIDER,EQ,84.75,86.1,84.1,85.7,85.7,84.35,191533,16380624.85,01-JAN-
2021,1682,INE839M01018,
SCI,EQ,88,89.55,87.45,88.45,88.35,88.35,1410151,124833581.95,01-JAN-
2021,8220,INE109A01011,
SDBL,EQ,32.4,33.2,31.6,32.5,32.55,32.25,138679,4515155.15,01-JAN-
2021,744,INE480C01020,
SEAMECLTD,EQ,449.95,459,448.5,451.95,454.85,449.85,108432,49090795.5,01-JAN-
2021,710,INE497B01018,
SECL,SM,29.5,29.5,29,29,29,28,6000,175500,01-JAN-2021,2,INE00Y701018,
SECURCRED,SM,19,19,18.9,19,19,19.45,4200,79680,01-JAN-2021,6,INE195Y01010,
SELAN,EQ,125.8,126.3,123.15,123.85,124.9,124.65,40285,5019124.65,01-JAN-
2021,912,INE818A01017,
SELMCL,BZ,2.4,2.4,2.35,2.4,2.4,2.3,127208,305142.2,01-JAN-2021,46,INE105I01012,
SEPOWER,EQ,3.4,3.4,3.4,3.4,3.4,3.25,28422,96634.8,01-JAN-2021,56,INE735M01018,
SEQUENT,EQ,171.3,171.3,169.2,169.95,169.7,169.55,200811,34180934,01-JAN-
2021,2676,INE807F01027,
SESHAPAPER,EQ,149.9,155,149.85,154.2,154,151.15,54395,8373899.65,01-JAN-
2021,1105,INE630A01024,
SETCO,EQ,12.2,12.2,11.7,11.95,11.9,11.7,60804,724875.25,01-JAN-
2021,238,INE878E01021,
SETF10GILT,EQ,204.5,204.5,202.95,203.25,203.25,202.58,7,1423.4,01-JAN-
2021,3,INF200KA1JT1,
SETFGOLD,EQ,4497.95,4498,4484,4487.95,4488,4498.3,13016,58433424.3,01-JAN-
2021,810,INF200K01099,
SETFNIF50,EQ,157.9,157.9,145,145.36,145.5,144.89,55682,8099561.81,01-JAN-
2021,1036,INF200KA1FS1,
SETFNIFBK,EQ,313.05,313.05,310.7,310.87,311.46,311.05,80308,25039375.29,01-JAN-
2021,550,INF200KA1580,
SETFNN50,EQ,338.5,339.34,335.22,338.37,338.96,334.99,3399,1149669.04,01-JAN-
2021,257,INF200KA1598,
SETUINFRA,BE,1.15,1.15,1.1,1.15,1.15,1.1,65267,75057,01-JAN-2021,52,INE023M01027,
SEYAIND,EQ,64.5,73,64.05,69.95,70.05,64.55,168307,11800413.75,01-JAN-
2021,2135,INE573R01012,
SEZAL,BZ,4.05,4.05,4.05,4.05,4.05,3.9,1000,4050,01-JAN-2021,2,INE955I01036,
SFL,EQ,1765,1825,1760,1796.65,1795,1739.9,39065,70484600.3,01-JAN-
2021,7045,INE916U01025,
SGBAPR28I,GB,4990,5240,4916,4982.11,4985,4918.11,429,2142958.39,01-JAN-
2021,71,IN0020200062,
SGBAUG24,GB,4938,4979,4920,4951.66,4945,4938.05,407,2016676.14,01-JAN-
2021,53,IN0020160027,
SGBAUG27,GB,4919,4980,4919,4922.08,4922,4919.38,60,295573.1,01-JAN-
2021,13,IN0020190107,
SGBAUG28V,GB,4976,4994,4973,4984.2,4983,4974.07,1565,7793855.95,01-JAN-
2021,244,IN0020200161,
SGBDC27VII,GB,5000,5390,4901,5052.85,5050,4947.44,79,403417,01-JAN-
2021,17,IN0020190461,
SGBDEC25,GB,5100,5100,5100,5100,5100,5074.5,5,25500,01-JAN-2021,2,IN0020170125,
SGBDEC2512,GB,4999,4999,4999,4999,4999,4950,14,69986,01-JAN-2021,3,IN0020170141,
SGBDEC2513,GB,4988,4988,4988,4988,4988,4988.93,1,4988,01-JAN-2021,1,IN0020170158,
SGBDEC26,GB,5000,5000,5000,5000,5000,5013,1,5000,01-JAN-2021,1,IN0020180389,
SGBFEB24,GB,4950,4969,4918,4943,4943,4950,26,128754,01-JAN-2021,13,IN0020150101,
SGBFEB27,GB,4920,4920,4920,4920,4920,4920,22,108240,01-JAN-2021,1,IN0020180561,
SGBFEB28IX,GB,4976.99,4976.99,4950,4969.95,4969.95,4940,15,74443.78,01-JAN-
2021,7,IN0020190545,
SGBJ28VIII,GB,4992,4992,4992,4992,4992,4929,1,4992,01-JAN-2021,1,IN0020190537,
SGBJAN26,GB,5020,5020,4950,4950,4950,4975,41,203020,01-JAN-2021,5,IN0020170166,
SGBJAN27,GB,4950,4950,4950,4950,4950,4926.6,1,4950,01-JAN-2021,1,IN0020180462,
SGBJUL25,GB,4915,4938.99,4915,4925,4925,4919.69,179,881480.9,01-JAN-
2021,15,IN0020170034,
SGBJUL27,GB,5099.56,5099.56,4900,4946.15,4950,5045,40,198361.68,01-JAN-
2021,7,IN0020190081,
SGBJUL28IV,GB,4948.9,4951.01,4936,4941.74,4945,4943.27,536,2650547.3,01-JAN-
2021,90,IN0020200146,
SGBJUN28,GB,4905,4924.99,4904.1,4911,4911,4907.19,85,417783.88,01-JAN-
2021,21,IN0020200104,
SGBMAR24,GB,4930,4989.99,4913,4916.95,4916.2,4927.27,103,507193.25,01-JAN-
2021,20,IN0020150119,
SGBMAR25,GB,4947,4947,4947,4947,4947,4910,11,54417,01-JAN-2021,5,IN0020160126,
SGBMAR28X,GB,4938,4939,4923.9,4929.95,4929.95,4922.07,138,680037.73,01-JAN-
2021,13,IN0020190552,
SGBMAY25,GB,4934,4934,4901,4924.45,4924.5,4913.81,193,950122.41,01-JAN-
2021,23,IN0020170018,
SGBMAY26,GB,4915,4915,4915,4915,4915,4910,5,24575,01-JAN-2021,1,IN0020180033,
SGBMAY28,GB,4925,4925,4905,4924,4924,4926,164,806846.37,01-JAN-
2021,36,IN0020200088,
SGBN28VIII,GB,4949.76,4970,4931,4960,4960,4949.76,199,985348,01-JAN-
2021,23,IN0020200286,
SGBNOV23,GB,4999.9,4999.9,4952.01,4984,4984,4985,45,223954.31,01-JAN-
2021,14,IN0020150085,
SGBNOV24,GB,4948,4948,4922,4922,4922,4916.33,60,295659.5,01-JAN-
2021,14,IN0020160076,
SGBNOV25,GB,4880.01,4880.01,4880.01,4880.01,4880.01,4990,1,4880.01,01-JAN-
2021,1,IN0020170091,
SGBNOV258,GB,4860,4933.99,4860,4933.99,4933.99,4935.17,74,363495.9,01-JAN-
2021,15,IN0020170109,
SGBNOV25IX,GB,4976,4976,4976,4976,4976,4939.34,1,4976,01-JAN-2021,1,IN0020170117,
SGBNOV25VI,GB,4930,4930,4930,4930,4930,4930,1,4930,01-JAN-2021,1,IN0020170083,
SGBNOV26,GB,4880.57,4920,4880.57,4901,4900,4923,21,102900.57,01-JAN-
2021,5,IN0020180314,
SGBOC28VII,GB,4945,4990,4930,4942.5,4942,4948.75,147,727500.75,01-JAN-
2021,48,IN0020200203,
SGBOCT25,GB,4950,4980,4950,4950,4950,4936,18,89215,01-JAN-2021,8,IN0020170059,
SGBOCT25IV,GB,4950,4950,4900,4950,4950,4950,53,262300,01-JAN-2021,7,IN0020170067,
SGBOCT25V,GB,4949,4949,4949,4949,4949,4949.99,3,14847,01-JAN-2021,1,IN0020170075,
SGBOCT26,GB,4905,4910.1,4900,4910.1,4910.1,4905,37,181504.1,01-JAN-
2021,7,IN0020180249,
SGBOCT27,GB,4993,4993,4993,4993,4993,4939.5,1,4993,01-JAN-2021,1,IN0020190370,
SGBOCT27VI,GB,4960,4960,4876.01,4884.33,4900,4945,31,151490.1,01-JAN-
2021,5,IN0020190388,
SGBSEP24,GB,4925,4950,4920,4941.46,4940.05,4916.58,138,681634.76,01-JAN-
2021,35,IN0020160043,
SGBSEP27,GB,4960,4960,4920,4920,4920,4950,14,69190,01-JAN-2021,6,IN0020190115,
SGBSEP28VI,GB,4952,4989.9,4936,4980.81,4989.8,4996.95,127,630312.29,01-JAN-
2021,45,IN0020200195,
SGL,EQ,8.45,8.85,8.1,8.65,8.65,8.4,86905,742063.7,01-JAN-2021,237,INE353H01010,
SHAHALLOYS,EQ,9.25,9.25,9.25,9.25,9.25,8.85,3968,36704,01-JAN-2021,18,INE640C01011,
SHAKTIPUMP,BE,297.1,305,296,302.2,300.3,296.8,14886,4485879.7,01-JAN-
2021,330,INE908D01010,
SHALBY,EQ,109.35,110.4,108.15,108.85,108.7,108.65,126332,13843582.5,01-JAN-
2021,2601,INE597J01018,
SHALPAINTS,EQ,90.55,92,89,89.85,90,89.8,142049,12839518.25,01-JAN-
2021,1970,INE849C01026,
SHANKARA,EQ,350,356,350,351.75,351.05,349.25,24412,8603082.4,01-JAN-
2021,1103,INE274V01019,
SHANTIGEAR,EQ,122,122.85,121.75,121.9,121.95,121.65,27777,3392743.05,01-JAN-
2021,639,INE631A01022,
SHARDACROP,EQ,272.4,272.4,267.5,269.2,270,269.4,18667,5033178.25,01-JAN-
2021,622,INE221J01015,
SHARDAMOTR,EQ,2250,2250,2019.1,2035.65,2042,2158.5,40274,85134618.5,01-JAN-
2021,6187,INE597I01010,
SHAREINDIA,EQ,183,189,178.25,183.35,182.5,180.15,21894,3984587,01-JAN-
2021,620,INE932X01018,
SHARIABEES,EQ,358,370.95,353.19,355.18,355.1,353.9,718,256895.6,01-JAN-
2021,74,INF732E01128,
SHEMAROO,BE,76.4,78,73.35,74.4,75.65,74.45,22066,1653255.75,01-JAN-
2021,242,INE363M01019,
SHIL,EQ,160,161.2,156,159.6,158.95,160.2,103196,16303001.9,01-JAN-
2021,1606,INE05AN01011,
SHILPAMED,EQ,450.9,458,444.8,446.3,447,450.3,163501,73406315.05,01-JAN-
2021,4893,INE790G01031,
SHIRPUR-G,BZ,8.7,8.7,8,8.5,8.55,8.35,8049,68246.3,01-JAN-2021,42,INE196B01016,
SHIVAMAUTO,EQ,20.35,20.9,20.15,20.8,20.85,20.35,95336,1958457.55,01-JAN-
2021,428,INE637H01024,
SHIVAMILLS,EQ,33.5,33.5,31.2,32.4,32.5,32.05,6100,194810.7,01-JAN-
2021,48,INE644Y01017,
SHIVATEX,EQ,116,119.3,112.6,118.95,118,114.65,2294,269183.95,01-JAN-
2021,53,INE705C01020,
SHK,EQ,119,125.45,119,123.05,122.9,120.5,358933,44242616.65,01-JAN-
2021,9497,INE500L01026,
SHOPERSTOP,EQ,201.5,208,199.8,205.65,205.5,199.65,194568,39863757.7,01-JAN-
2021,3784,INE498B01024,
SHRADHA,EQ,66.7,66.7,64.15,66.7,66.7,65.15,2287,150515.85,01-JAN-
2021,44,INE715Y01015,
SHREDIGCEM,EQ,61.5,62.55,61.35,61.55,61.4,61.4,533358,33044886.75,01-JAN-
2021,3296,INE232A01011,
SHREECEM,EQ,24050,24276.5,23865,23950.3,23990,24013.2,50972,1224852629.15,01-JAN-
2021,12927,INE070A01015,
SHREEPUSHK,EQ,137.95,143.7,136.1,138.35,137.7,138.7,362418,50796398.75,01-JAN-
2021,7554,INE712K01011,
SHREERAMA,EQ,8.4,8.4,8.05,8.2,8.35,8.1,66975,549801.55,01-JAN-
2021,238,INE879A01019,
SHRENIK,EQ,4.05,4.15,3.95,4.1,4.1,4.05,2725624,11063636.7,01-JAN-
2021,2501,INE632X01030,
SHREYANIND,EQ,91.95,91.95,89.1,91.35,91.25,89.35,47081,4277026.25,01-JAN-
2021,798,INE231C01019,
SHREYAS,EQ,64.45,66.5,63.35,65.65,65.9,63.7,96059,6207504.7,01-JAN-
2021,676,INE757B01015,
SHRIPISTON,BE,581.95,614.95,581.95,604.95,604.95,599.95,107,64564.2,01-JAN-
2021,12,INE526E01018,
SHRIRAMCIT,EQ,1067.25,1089,1051.25,1079.65,1078.6,1061.9,19648,21108885.7,01-JAN-
2021,2460,INE722A01011,
SHRIRAMEPC,EQ,4.9,4.95,4.75,4.8,4.75,4.85,294925,1425232.4,01-JAN-
2021,408,INE964H01014,
SHUBHLAXMI,SM,25.55,25.55,25.55,25.55,25.55,24.35,12000,306600,01-JAN-
2021,10,INE01Z401013,
SHYAMCENT,EQ,6.8,6.85,6.25,6.4,6.45,6.55,251830,1660872.75,01-JAN-
2021,583,INE979R01011,
SHYAMTEL,BE,6.4,6.4,6.4,6.4,6.4,6.4,3716,23782.4,01-JAN-2021,17,INE635A01023,
SICAGEN,EQ,15.35,16.35,15.35,15.85,15.85,15.95,8746,141072.7,01-JAN-
2021,106,INE176J01011,
SICAL,BE,17.9,18.55,17.8,18.55,18.55,17.7,268105,4868188.25,01-JAN-
2021,543,INE075B01012,
SIEMENS,EQ,1575.55,1620.2,1571.4,1601.55,1601.15,1575.55,738681,1184970530.8,01-
JAN-2021,35202,INE003A01024,
SIGIND,EQ,26,26.25,25.5,26.05,26.05,25.8,13141,341037.5,01-JAN-
2021,142,INE529F01035,
SIGMA,SM,45,45,45,45,45,45.1,3000,135000,01-JAN-2021,1,INE0A0S01010,
SIL,BE,10.45,10.5,9.9,10.4,10.5,10,8420,86057.7,01-JAN-2021,41,INE173A01025,
SILINV,EQ,216.05,231.6,210.6,215.05,213.65,214.45,15599,3447713.2,01-JAN-
2021,538,INE923A01015,
SILLYMONKS,BE,25.2,25.2,24.8,24.9,24.8,24,723,18199.6,01-JAN-2021,10,INE203Y01012,
SILVERTUC,SM,96,96,96,96,96,92,2000,192000,01-JAN-2021,2,INE625X01018,
SIMBHALS,EQ,7.9,7.95,7.6,7.9,7.95,7.6,27507,217695.55,01-JAN-2021,87,INE748T01016,
SIMPLEXINF,EQ,43.25,43.25,41.9,42.55,42.65,41.2,931303,40044155.85,01-JAN-
2021,2415,INE059B01024,
SINTERCOM,EQ,78.3,81.9,78,79.9,78.55,79.75,728,57990.25,01-JAN-
2021,19,INE129Z01016,
SINTEX,BE,4.45,4.5,4.3,4.5,4.5,4.3,4015897,17985029.4,01-JAN-
2021,1798,INE429C01035,
SIRCA,EQ,290.1,302.8,288.55,292.45,294,293.45,35867,10629778.15,01-JAN-
2021,956,INE792Z01011,
SIS,EQ,433,433.75,422.35,429.1,429,429.45,154462,66322277.7,01-JAN-
2021,7087,INE285J01028,
SITINET,BE,1.5,1.5,1.5,1.5,1.5,1.45,1388562,2082843,01-JAN-2021,276,INE965H01011,
SIYSIL,EQ,196.8,212.8,196.8,211.1,212.8,195.8,516824,107648465.6,01-JAN-
2021,7100,INE076B01028,
SJVN,EQ,25.05,25.3,24.9,25.1,25.15,24.85,1115965,28026774.1,01-JAN-
2021,3683,INE002L01015,
SKFINDIA,EQ,1702,1747.5,1702,1731.65,1738,1705.35,37022,64216971.55,01-JAN-
2021,2605,INE640A01023,
SKIL,EQ,3.35,3.35,3.35,3.35,3.35,3.2,114026,381987.1,01-JAN-2021,22,INE429F01012,
SKIPPER,EQ,62,73,61.1,67.3,68,61.95,775291,53691932.45,01-JAN-
2021,5958,INE439E01022,
SKMEGGPROD,EQ,58.5,60.5,58,58.5,58.75,58.5,83252,4927802.25,01-JAN-
2021,862,INE411D01015,
SMARTLINK,BE,89.15,89.25,88.15,88.25,88.3,89.15,5415,479798.4,01-JAN-
2021,60,INE178C01020,
SMLISUZU,EQ,484.05,489,471.1,474.9,475,482.55,26907,12921483.9,01-JAN-
2021,1337,INE294B01019,
SMPL,BZ,0.2,0.2,0.15,0.2,0.2,0.15,21655,4318.25,01-JAN-2021,5,INE215G01021,
SMSLIFE,EQ,634.95,644,612.55,618.4,618,655.75,20804,13012775.85,01-JAN-
2021,1421,INE320X01016,
SMSPHARMA,EQ,119,120.7,116,118.75,119,118.15,320243,37964517.75,01-JAN-
2021,2882,INE812G01025,
SNOWMAN,EQ,66.45,66.85,64,64.7,64.9,66.4,4427039,289171255.55,01-JAN-
2021,21057,INE734N01019,
SOBHA,EQ,409.9,414.65,401.3,406.25,406,414.65,627673,256323001.55,01-JAN-
2021,14034,INE671H01015,
SOFTTECH,SM,87.55,93,87.55,93,93,91.75,9600,872320,01-JAN-2021,5,INE728Z01015,
SOLARA,EQ,1197.4,1209.4,1189.2,1197.85,1196.1,1191.55,26516,31798331.65,01-JAN-
2021,2283,INE624Z01016,
SOLARINDS,EQ,1094.4,1097.5,1084.7,1093.1,1095.8,1093.95,23815,26025699.95,01-JAN-
2021,3298,INE343H01029,
SOLEX,SM,29,29,29,29,29,29,2000,58000,01-JAN-2021,1,INE880Y01017,
SOMANYCERA,EQ,325.05,337.25,325.05,333.5,334.2,330.1,104711,34747798.5,01-JAN-
2021,5343,INE355A01028,
SOMICONVEY,EQ,29,29,27.6,28.2,28.1,28,8205,231613.4,01-JAN-2021,96,INE323J01019,
SONATSOFTW,EQ,396.5,400,390,393.3,393.95,394.55,146354,57760200.65,01-JAN-
2021,4620,INE269A01021,
SORILINFRA,EQ,137.45,143,135.15,136.7,136.9,136.45,150373,20989395.55,01-JAN-
2021,2337,INE034H01016,
SOTL,EQ,730,732,716.1,719.45,720,729.65,11172,8085854,01-JAN-2021,618,INE035D01012,
SOUTHBANK,EQ,9.1,9.15,9.05,9.1,9.05,9,7400742,67428590.1,01-JAN-
2021,40330,INE683A01023,
SOUTHWEST,EQ,41.5,42.65,41.5,42.3,42.05,42,34009,1440210.75,01-JAN-
2021,119,INE980Y01015,
SPAL,EQ,161.85,161.85,155,158.2,158,157.85,16336,2577794.85,01-JAN-
2021,534,INE212I01016,
SPANDANA,EQ,760,799,752.3,773.15,768.3,750.65,59024,45399555.85,01-JAN-
2021,3741,INE572J01011,
SPARC,EQ,196.9,198.8,192.05,196.6,196.7,193.75,2320496,455441823.45,01-JAN-
2021,28176,INE232I01014,
SPECIALITY,EQ,49.15,50.55,47.65,49.45,49.3,49,162504,7969758.35,01-JAN-
2021,1467,INE247M01014,
SPENCERS,EQ,85.55,92.3,85.3,91.15,90.8,85.25,3423166,308373780.45,01-JAN-
2021,24924,INE020801028,
SPENTEX,BZ,0.8,0.8,0.8,0.8,0.8,0.75,35604,28483.2,01-JAN-2021,12,INE376C01020,
SPIC,EQ,24.15,24.9,24,24.4,24.45,24.05,450039,11019628.8,01-JAN-
2021,1465,INE147A01011,
SPICEJET,EQ,94.95,95.7,94.25,94.6,94.75,94.95,2938413,278701287.1,01-JAN-
2021,11948,INE285B01017,
SPLIL,EQ,33.25,34.7,33.15,33.45,33.15,34,31621,1069070.1,01-JAN-
2021,313,INE978G01016,
SPMLINFRA,BE,15.5,15.5,14.5,14.65,15,15.15,98277,1483844.7,01-JAN-
2021,206,INE937A01023,
SPTL,BE,3.2,3.25,3.1,3.25,3.25,3.1,1478624,4757438.45,01-JAN-2021,740,INE501W01021,
SREEL,EQ,149.5,149.85,141.55,147.15,148.25,146.4,30891,4555345.65,01-JAN-
2021,320,INE099F01013,
SREIBNPNCD,NL,705,725,705,723.33,725,705,253,181344.5,01-JAN-2021,17,INE881J07EN8,
SREIBNPNCD,NN,950,950,950,950,950,950,50,47500,01-JAN-2021,3,INE881J07EP3,
SREIBNPNCD,NO,667,680,576,576,576,667,32,21513,01-JAN-2021,3,INE881J08573,
SREIBNPNCD,NP,600,600,600,600,600,575,10,6000,01-JAN-2021,1,INE881J08581,
SREIBNPNCD,NU,565,565,550,551.18,550.01,569.61,272,149798.85,01-JAN-
2021,9,INE881J08631,
SREIBNPNCD,NY,775.25,775.25,775.25,775.25,775.25,797.99,20,15505,01-JAN-
2021,1,INE872A07UB7,
SREIBNPNCD,Y8,600.1,600.1,600.1,600.1,600.1,600,1,600.1,01-JAN-2021,1,INE872A07UR3,
SREIBNPNCD,YA,687,805,561.68,805,805,702.09,136,81598,01-JAN-2021,15,INE872A08DI6,
SREINFRA,EQ,6.55,7.95,6.55,7.95,7.95,6.65,10485405,79260184.65,01-JAN-
2021,7666,INE872A01014,
SRF,EQ,5550,5730,5549,5681.2,5730,5573.9,183896,1036731887.2,01-JAN-
2021,14400,INE647A01010,
SRHHYPOLTD,EQ,245.05,257,245.05,252.45,252.7,247.05,31916,8066046.15,01-JAN-
2021,1086,INE917H01012,
SRIPIPES,EQ,152.8,154.75,151.85,153.7,153.1,152.8,164657,25248755.45,01-JAN-
2021,3972,INE943C01027,
SRPL,EQ,29,30.9,29,30.2,30.45,29.75,2685,81564.05,01-JAN-2021,29,INE008Z01012,
SRTRANSFIN,EQ,1047.9,1076.9,1046.5,1070.85,1074.95,1046.5,2596287,2755562885.15,01-
JAN-2021,46384,INE721A01013,
SRTRANSFIN,Y9,1065.01,1065.01,1065.01,1065.01,1065.01,1064.49,50,53250.5,01-JAN-
2021,1,INE721A07HJ6,
SRTRANSFIN,YH,1014.99,1014.99,1006.5,1007,1007,1006.32,1048,1055513.51,01-JAN-
2021,18,INE721A07NT3,
SRTRANSFIN,YJ,1041.7,1048,1041.7,1048,1048,1043.1,360,377217,01-JAN-
2021,3,INE721A07NV9,
SRTRANSFIN,YK,1045,1045,1045,1045,1045,1043.94,20,20900,01-JAN-2021,1,INE721A07NW7,
SRTRANSFIN,YM,1235.11,1237.05,1235.11,1237.05,1237.05,1240,130,160758.3,01-JAN-
2021,3,INE721A07NY3,
SRTRANSFIN,YN,1247,1247,1246,1246,1246,1247.1,110,137070,01-JAN-
2021,3,INE721A07NZ0,
SRTRANSFIN,YT,1220,1220,1220,1220,0.0,1210,8,9760,01-JAN-2021,1,INE721A07OG8,
SRTRANSFIN,YV,1034.99,1150,1034.99,1150,1150,1026,43,46484.99,01-JAN-
2021,3,INE721A07OM6,
SRTRANSFIN,YX,1085,1089,1085,1089,1089,1084.11,105,114325,01-JAN-
2021,2,INE721A07OO2,
SRTRANSFIN,YY,1103,1104,1099.99,1100,1100,1103,234,258044.91,01-JAN-
2021,5,INE721A07OP9,
SRTRANSFIN,Z3,1005,1005,1005,1005,1005,1005,20,20100,01-JAN-2021,1,INE721A07OY1,
SRTRANSFIN,Z4,1020,1020,1020,1020,1020,1000.5,5,5100,01-JAN-2021,1,INE721A07OZ8,
SRTRANSFIN,Z7,1059,1059,1059,1059,1059,1045,1,1059,01-JAN-2021,1,INE721A07PC4,
SRTRANSFIN,Z9,1050.05,1055,1050,1055,1055,1050,92,96985.25,01-JAN-
2021,4,INE721A07PE0,
SRTRANSFIN,ZA,1130,1130,1130,1130,1130,1110,40,45200,01-JAN-2021,1,INE721A07PF7,
SRTRANSFIN,ZD,998,998,994.1,994.1,994.1,999,40,39775.7,01-JAN-2021,2,INE721A07PI1,
SRTRANSFIN,ZE,1000,1000,1000,1000,1000,1000,10,10000,01-JAN-2021,1,INE721A07PJ9,
SRTRANSFIN,ZH,1078.95,1078.95,1078.95,1078.95,1078.95,1078.8,20,21579,01-JAN-
2021,1,INE721A07PM3,
SSWL,EQ,510.6,525,506,521.05,523,505.2,82098,42415721.8,01-JAN-
2021,3693,INE802C01017,
STAR,EQ,882.8,893.15,876.25,881.4,881.8,878.2,260747,230264226.4,01-JAN-
2021,7879,INE939A01011,
STARCEMENT,EQ,100.95,105,98,102.9,102.2,100.2,2050205,210894404,01-JAN-
2021,14263,INE460H01021,
STARPAPER,EQ,113.65,119.5,113.65,118.15,118.2,114.5,310810,36791744.85,01-JAN-
2021,5110,INE733A01018,
STCINDIA,EQ,81.7,84.5,81.35,83.15,82.65,81.45,83314,6946438.1,01-JAN-
2021,1249,INE655A01013,
STEELCITY,EQ,34.85,40.7,34.65,39.25,39.55,34.3,196665,7659781.3,01-JAN-
2021,1374,INE395H01011,
STEELXIND,EQ,47.8,49.6,46.5,48.95,49.5,46.35,295377,14209889.05,01-JAN-
2021,1509,INE503B01013,
STEL,EQ,69.45,72.3,68.6,68.95,69.25,69.5,13715,959341.95,01-JAN-
2021,262,INE577L01016,
STERTOOLS,EQ,195.05,199,192,196,195.5,195.5,10334,2030060.65,01-JAN-
2021,378,INE334A01023,
STLTECH,EQ,183.45,185.3,182.1,183.35,184,182.25,777834,142864694,01-JAN-
2021,8193,INE089C01029,
SUBCAPCITY,BE,24.6,25,24.6,25,25,24.6,2025,50114.2,01-JAN-2021,12,INE845C01016,
SUBEXLTD,EQ,28.7,29.85,28.45,28.85,28.7,28.45,5061487,147561646.05,01-JAN-
2021,10933,INE754A01055,
SUBROS,EQ,344,348,339,344.9,345.85,343.15,56211,19369162.95,01-JAN-
2021,1823,INE287B01021,
SUDARSCHEM,EQ,481.8,483.7,478.55,481.25,482,479.4,59870,28816369.5,01-JAN-
2021,2013,INE659A01023,
SUJANAUNI,BE,0.45,0.5,0.4,0.45,0.45,0.45,433874,196662.4,01-JAN-
2021,280,INE216G01011,
SUMEETINDS,BE,3.15,3.15,3.15,3.15,3.15,3,43917,138338.55,01-JAN-
2021,27,INE235C01010,
SUMICHEM,EQ,293.75,311.9,292.9,307.7,309.5,292.55,2142910,655794180.8,01-JAN-
2021,27381,INE258G01013,
SUMIT,BE,9.75,9.95,9.4,9.75,9.8,9.75,20371,200679.2,01-JAN-2021,52,INE748Z01013,
SUMMITSEC,EQ,541.5,544.35,538.05,541.2,542,539.7,1773,960332.2,01-JAN-
2021,130,INE519C01017,
SUNCLAYLTD,EQ,2660.05,2679.55,2630,2649.5,2645,2658.55,2909,7710144.8,01-JAN-
2021,257,INE105A01035,
SUNDARAM,EQ,1.5,1.5,1.5,1.5,1.5,1.45,120000,180000,01-JAN-2021,31,INE108E01023,
SUNDARMFIN,EQ,1777,1848.45,1777,1839.95,1837.95,1804.25,14883,27172109.1,01-JAN-
2021,1946,INE660A01013,
SUNDARMHLD,EQ,77.1,77.65,75.6,76.25,75.95,76.8,61851,4720603.5,01-JAN-
2021,637,INE202Z01029,
SUNDRMBRAK,EQ,314,322.85,302.85,308.95,310,308.15,7186,2269023.3,01-JAN-
2021,374,INE073D01013,
SUNDRMFAST,EQ,522.8,527.9,516,522.9,522.95,520.2,56162,29261970.8,01-JAN-
2021,4910,INE387A01021,
SUNFLAG,EQ,60.2,65,59.8,64.05,64.7,60.05,1622288,101775886.3,01-JAN-
2021,8480,INE947A01014,
SUNPHARMA,EQ,592.5,599.75,585.85,596.25,597.7,592.35,8229768,4880771793.15,01-JAN-
2021,111042,INE044A01036,
SUNTECK,EQ,346.05,358,346.05,355.25,354.3,347.95,251435,88872941,01-JAN-
2021,7150,INE805D01034,
SUNTV,EQ,481,486,477.1,478.4,478.6,480.75,1160750,558371408,01-JAN-
2021,14046,INE424H01027,
SUPERHOUSE,EQ,129,133,126.5,130.9,129.1,133.55,237952,30823156.25,01-JAN-
2021,4500,INE712B01010,
SUPERSPIN,EQ,4.75,4.8,4.6,4.8,4.8,4.6,21297,102078.2,01-JAN-2021,27,INE662A01027,
SUPPETRO,EQ,362.95,367.45,358.7,363.45,363.5,358.6,36070,13131603.7,01-JAN-
2021,968,INE663A01017,
SUPRAJIT,EQ,200.5,201.05,198.4,199.85,199.85,199.55,36374,7266098.05,01-JAN-
2021,883,INE399C01030,
SUPREMEENG,EQ,25.45,25.45,23.55,25,25,24.45,27504,678586.65,01-JAN-
2021,62,INE319Z01013,
SUPREMEIND,EQ,1631,1734.7,1610,1687.2,1698,1629.9,121820,201926725.15,01-JAN-
2021,13006,INE195A01028,
SUPREMEINF,BZ,13.05,13.1,12,13,13,12.5,8909,116370.9,01-JAN-2021,30,INE550H01011,
SURANASOL,EQ,9.25,10.65,9.2,10.65,10.65,8.9,454813,4693774.2,01-JAN-
2021,1234,INE272L01022,
SURANAT&P,EQ,5.9,6.95,5.9,6.95,6.95,5.8,3734081,24656386.75,01-JAN-
2021,5267,INE130B01031,
SURANI,SM,18.25,18.25,18.25,18.25,18.25,19,2000,36500,01-JAN-2021,1,INE01ZJ01015,
SURYALAXMI,BE,29.6,31.9,29.55,31.9,31.9,30.4,21632,688455.6,01-JAN-
2021,62,INE713B01026,
SURYAROSNI,EQ,362.85,366.9,360,360.55,360,362.3,27694,10008074.4,01-JAN-
2021,977,INE335A01012,
SUTLEJTEX,EQ,46.7,47.4,44.6,45.7,45.5,45.95,118898,5450702.4,01-JAN-
2021,843,INE645H01027,
SUULD,EQ,125.4,125.4,125.4,125.4,125.4,114,6418,804817.2,01-JAN-
2021,21,INE591Q01016,
SUVEN,EQ,90.9,93.5,90.3,91.3,91.5,90.55,621407,56910018.85,01-JAN-
2021,5381,INE495B01038,
SUVENPHAR,EQ,456.4,465,452.3,462.85,465,452.3,259015,119192106.8,01-JAN-
2021,19778,INE03QK01018,
SUZLON,BE,6.7,6.7,6.7,6.7,6.7,6.4,2397815,16065360.5,01-JAN-2021,1785,INE040H01021,
SVLL,SM,88.75,88.75,88.75,88.75,88.75,88.45,1000,88750,01-JAN-2021,1,INE00CE01017,
SWANENERGY,EQ,134.7,138.9,132.5,135.6,135.95,134.75,190633,25648586.2,01-JAN-
2021,2537,INE665A01038,
SWARAJENG,EQ,1434,1455,1421,1426.65,1425,1429.85,18109,26000226.35,01-JAN-
2021,1671,INE277A01016,
SWELECTES,EQ,215,216.15,202,216.15,216.15,205.9,44187,9503019.75,01-JAN-
2021,309,INE409B01013,
SWSOLAR,EQ,263,274.75,254.75,260.85,262.4,259.75,2557009,675430826.75,01-JAN-
2021,31830,INE00M201021,
SYMPHONY,EQ,1018.9,1038,1018,1022.2,1023,1027.7,53783,55190707.15,01-JAN-
2021,3704,INE225D01027,
SYNCOM,BZ,2.65,2.65,2.65,2.65,2.65,2.55,36770,97440.5,01-JAN-2021,57,INE602K01014,
SYNGENE,EQ,639,639.55,628.05,632.35,630.8,639.6,501130,317304686.1,01-JAN-
2021,17766,INE398R01022,
TAINWALCHM,EQ,77.3,82,75.8,78.35,78.5,75.75,106248,8474573.55,01-JAN-
2021,1155,INE123C01018,
TAJGVK,EQ,133.9,148,133.9,143.95,144.35,131.65,2477054,359839217.75,01-JAN-
2021,28789,INE586B01026,
TAKE,EQ,53.45,58.9,53.1,57.4,57.3,53.25,11454074,653273424.05,01-JAN-
2021,39247,INE142I01023,
TALBROAUTO,EQ,145.95,150.8,143.05,149.7,149.6,143.35,50057,7442890.25,01-JAN-
2021,1174,INE187D01011,
TANLA,EQ,670.05,707.55,665.2,686.8,688,673.9,389342,269055740,01-JAN-
2021,11422,INE483C01032,
TANTIACONS,BZ,1.95,2,1.95,2,2,1.95,542,1059.4,01-JAN-2021,6,INE388G01018,
TARC,BE,23.75,23.75,23.75,23.75,23.75,22.65,138373,3286358.75,01-JAN-
2021,145,INE0EK901012,
TARMAT,EQ,53.95,54.5,52.15,53.3,52.85,52.8,19028,1018829.1,01-JAN-
2021,270,INE924H01018,
TASTYBITE,EQ,11925,12080.65,11906,11966.85,11980,11988.65,1064,12751594.4,01-JAN-
2021,485,INE488B01017,
TATACAPHSG,N2,1033,1033,1032,1032,1032,1050,70,72290,01-JAN-2021,2,INE033L07GM9,
TATACAPHSG,N4,1129.99,1129.99,1129.99,1129.99,1129.99,1109.9,2,2259.98,01-JAN-
2021,1,INE033L07GO5,
TATACAPHSG,N6,1079,1079,1079,1079,1079,1060,2,2158,01-JAN-2021,2,INE033L07GQ0,
TATACAPHSG,N8,1051,1075,1051,1075,1075,1075,40,42520,01-JAN-2021,2,INE033L07GS6,
TATACAPHSG,NA,1088.99,1088.99,1085,1085,1085,1074,130,141089.9,01-JAN-
2021,4,INE033L07GU2,
TATACAPHSG,NB,1071,1071,1071,1071,1071,1088.9,81,86751,01-JAN-2021,7,INE033L08270,
TATACHEM,EQ,477.9,482.2,477.05,479.95,480.85,477.4,1501968,720784304.65,01-JAN-
2021,17461,INE092A01019,
TATACOFFEE,EQ,105.05,108.7,103.5,107.95,108.5,104.65,1342543,144126810.75,01-JAN-
2021,10431,INE493A01027,
TATACOMM,EQ,1091,1103.35,1081.9,1094.6,1094.1,1100.7,84657,92489674.95,01-JAN-
2021,5217,INE151A01013,
TATACONSUM,EQ,593,606.8,591,601.5,601.75,589.9,3606724,2172626903.2,01-JAN-
2021,51714,INE192A01025,
TATAELXSI,EQ,1843,1875,1837,1867.95,1870,1835.3,254672,473723775.55,01-JAN-
2021,13993,INE670A01012,
TATAINVEST,EQ,1004.95,1025,991.5,1003.4,1004,1000.25,17171,17252395.45,01-JAN-
2021,1296,INE672A01018,
TATAMETALI,EQ,611,621,611,616.9,616.25,608.45,180592,111323895.35,01-JAN-
2021,5579,INE056C01010,
TATAMOTORS,EQ,184.95,187,184.5,186.5,186.55,183.85,27334421,5075365028.55,01-JAN-
2021,110094,INE155A01022,
TATAMTRDVR,EQ,75.2,77.1,75.2,76.45,76.4,75.2,3057472,232885118.1,01-JAN-
2021,10062,IN9155A01020,
TATAPOWER,EQ,76,77.75,75.8,77.35,77.45,75.65,19041567,1462482110.1,01-JAN-
2021,41882,INE245A01021,
TATASTEEL,EQ,645,649.7,640,643.1,641.35,643.65,8411396,5423065210.75,01-JAN-
2021,87340,INE081A01012,
TATASTLBSL,EQ,40.05,40.25,39.7,39.85,39.75,39.85,2559145,102235521.95,01-JAN-
2021,4209,INE824B01021,
TATASTLLP,EQ,555.1,580.1,555.1,572.4,572.1,559.85,150546,86308627.35,01-JAN-
2021,4904,INE674A01014,
TATASTLPP,E1,202.9,209.1,201.1,205.4,205.1,202.05,580279,119328856.85,01-JAN-
2021,5793,IN9081A01010,
TBZ,EQ,63,66.05,61.8,64.35,64.5,62.8,1278467,82543866.75,01-JAN-
2021,9327,INE760L01018,
TCFSL,NB,1033.11,1034.5,1033.11,1034.5,1034.5,1033.06,51,52731.7,01-JAN-
2021,2,INE306N07KD6,
TCFSL,ND,1104.9,1107.5,1100,1105.36,1107.5,1099.43,1475,1629068.96,01-JAN-
2021,37,INE306N07KF1,
TCFSL,NF,1141,1141,1139,1140.86,1141,1138.68,26,29662.1,01-JAN-2021,5,INE306N08292,
TCFSL,NH,1049.75,1050.8,1049.75,1050.8,1050.8,1049.75,20,21005.5,01-JAN-
2021,2,INE306N07LI3,
TCFSL,NJ,1144,1149,1084,1084,1084,1084,420,465625.3,01-JAN-2021,7,INE306N07LK9,
TCI,EQ,252.55,256,247.15,251.9,251.1,251.35,20335,5126415.9,01-JAN-
2021,684,INE688A01022,
TCIDEVELOP,EQ,322.1,351.15,315,326.05,326,331.15,2587,851205.3,01-JAN-
2021,694,INE662L01016,
TCIEXP,EQ,930.55,965.75,919.65,943.85,948,925.95,26464,24974205.15,01-JAN-
2021,1648,INE586V01016,
TCIFINANCE,BE,5,5,4.65,4.65,4.65,4.8,1944,9258,01-JAN-2021,10,INE911B01018,
TCNSBRANDS,EQ,448.95,457.4,440.15,447.65,449,446.75,58382,26270958,01-JAN-
2021,2970,INE778U01029,
TCPLPACK,EQ,389.95,393.9,386,387.5,386.55,389.6,2894,1124398.5,01-JAN-
2021,264,INE822C01015,
TCS,EQ,2880,2940,2879,2928.25,2932,2862.75,2681440,7812435140.3,01-JAN-
2021,88216,INE467B01029,
TDPOWERSYS,EQ,152.5,154.35,150.3,152.8,152.95,152.45,66565,10151764.3,01-JAN-
2021,1626,INE419M01019,
TEAMLEASE,EQ,2640,2698,2553.9,2666.65,2665.9,2626.3,23540,62399069.15,01-JAN-
2021,1979,INE985S01024,
TECHIN,EQ,3,3,3,3,3,3,2510,7530,01-JAN-2021,8,INE778A01021,
TECHM,EQ,976,981.2,971.2,977.95,975.95,973.2,1268291,1239855419.6,01-JAN-
2021,32808,INE669C01036,
TECHNOE,EQ,217,224.4,215,219.3,218.85,215.2,96302,21210104.8,01-JAN-
2021,2576,INE285K01026,
TECHNOFAB,BZ,10.2,10.7,9.7,10.4,10.4,10.2,15000,155060.8,01-JAN-
2021,54,INE509K01011,
TEJASNET,EQ,142,143.9,137.5,138.65,138.25,137.15,943167,132568195.1,01-JAN-
2021,12575,INE010J01012,
TERASOFT,EQ,58.5,62.7,58.5,62.7,62.7,57,720294,43878403.9,01-JAN-
2021,5783,INE482B01010,
TEXINFRA,EQ,46.35,46.4,45,45.5,45.85,45.25,51703,2354991.1,01-JAN-
2021,505,INE435C01024,
TEXMOPIPES,EQ,22.3,23.9,22.3,23.75,23.15,21.75,693097,16207324.9,01-JAN-
2021,2120,INE141K01013,
TEXRAIL,EQ,32.4,32.7,32.3,32.4,32.4,32.35,620646,20154491.1,01-JAN-
2021,1888,INE621L01012,
TFCILTD,EQ,48.15,49.25,48,48.85,48.95,48.1,285311,13913257.9,01-JAN-
2021,1579,INE305A01015,
TFL,EQ,2.65,2.7,2.65,2.7,2.7,2.65,2950,7940,01-JAN-2021,6,INE804H01012,
TGBHOTELS,BE,5.5,5.9,5.5,5.8,5.55,5.7,20025,114937.6,01-JAN-2021,66,INE797H01018,
THANGAMAYL,EQ,604.7,614,590.9,597.9,599,599.3,12116,7329876.15,01-JAN-
2021,812,INE085J01014,
THEINVEST,BZ,142.95,143.9,137,143.9,143.9,137.05,3673,519361.9,01-JAN-
2021,66,INE924D01017,
THEJO,SM,1142,1143,1125,1130,1130,1142,800,909800,01-JAN-2021,8,INE121N01019,
THEMISMED,EQ,362.2,364.6,358.1,359.9,360,362,3157,1137716.1,01-JAN-
2021,213,INE083B01016,
THERMAX,EQ,910.9,920,902,904.8,904.95,907.95,36325,32962791.65,01-JAN-
2021,2810,INE152A01029,
THIRUSUGAR,BZ,4.4,4.4,4.4,4.4,4.4,4.4,12,52.8,01-JAN-2021,3,INE409A01015,
THOMASCOOK,EQ,48.7,49.4,46.55,47.8,47.75,47.05,1405488,68051422.1,01-JAN-
2021,4186,INE332A01027,
THYROCARE,EQ,917.55,948.85,912.1,937.95,940,913,230457,216058114.25,01-JAN-
2021,15026,INE594H01019,
TI,EQ,30.75,30.75,28.25,28.9,28.85,29.8,241865,7070321.1,01-JAN-
2021,1300,INE133E01013,
TIDEWATER,EQ,4429.95,4458,4398.8,4408.75,4409,4408.65,2520,11144973.9,01-JAN-
2021,527,INE484C01022,
TIIL,EQ,361,361,346.05,348.1,349,356.3,19505,6890334.2,01-JAN-
2021,705,INE545H01011,
TIINDIA,EQ,806.05,807.95,792.45,798.3,800,800.85,29002,23209020.3,01-JAN-
2021,1935,INE974X01010,
TIJARIA,BE,8.5,8.95,8.5,8.5,8.5,8.55,2699,23722.5,01-JAN-2021,15,INE440L01017,
TIL,EQ,177.05,179.5,171.35,172.55,172.2,176.5,10657,1863357.25,01-JAN-
2021,487,INE806C01018,
TIMESGTY,EQ,27.55,28.2,27.5,27.5,27.5,27.55,520,14389.2,01-JAN-
2021,16,INE289C01025,
TIMETECHNO,EQ,49.8,50.35,49.15,49.45,49.8,49.3,380430,18921362.95,01-JAN-
2021,2083,INE508G01029,
TIMKEN,EQ,1325,1339.55,1307.6,1335.65,1339,1329.65,84666,112463468.3,01-JAN-
2021,4790,INE325A01013,
TINPLATE,EQ,152.8,171.5,150.95,167,167.25,153.2,6617778,1089816941.05,01-JAN-
2021,81357,INE422C01014,
TIPSINDLTD,EQ,340,378.9,333.2,368.9,369.05,317.6,480365,173834683.9,01-JAN-
2021,13984,INE716B01011,
TIRUMALCHM,EQ,101.15,102.35,99.65,99.9,99.7,100.45,477448,48087712.65,01-JAN-
2021,4728,INE338A01024,
TIRUPATI,SM,54.45,54.45,54.45,54.45,54.45,51.9,6000,326700,01-JAN-
2021,2,INE238Y01018,
TIRUPATIFL,BE,28,28,26,26.9,26.9,26.95,252,6899.1,01-JAN-2021,10,INE319Y01016,
TITAN,EQ,1562.1,1573,1555.95,1558.6,1558,1567.15,1003018,1567227838.2,01-JAN-
2021,29728,INE280A01028,
TMRVL,EQ,12.15,12.35,11.75,12,12,11.95,93437,1126462.7,01-JAN-
2021,382,INE759V01019,
TNPETRO,EQ,43.5,43.5,42.3,42.6,42.55,42.8,329361,14144915.2,01-JAN-
2021,3677,INE148A01019,
TNPL,EQ,122.8,125,122.8,124.4,124.6,122.6,207402,25833528.8,01-JAN-
2021,2248,INE107A01015,
TNTELE,BE,2.1,2.1,2.1,2.1,2.1,2,295,619.5,01-JAN-2021,2,INE141D01018,
TOKYOPLAST,EQ,72.05,73,70.2,71.5,71.8,72.6,4944,353996.8,01-JAN-
2021,117,INE932C01012,
TORNTPHARM,EQ,2802.9,2819.85,2785,2795.05,2808,2802.7,144665,405541452.15,01-JAN-
2021,7888,INE685A01028,
TORNTPOWER,EQ,317.4,322.25,316.05,320.85,320,317.4,440526,140892018.75,01-JAN-
2021,4770,INE813H01021,
TOTAL,EQ,66,67.2,62.15,67.2,67.2,64,68892,4594763.5,01-JAN-2021,305,INE336X01012,
TOUCHWOOD,EQ,51,53,50.05,51.55,51.5,51.6,6379,329813.1,01-JAN-2021,75,INE486Y01013,
TPLPLASTEH,EQ,168.85,168.85,164,165.15,165.65,164.25,6872,1144235.45,01-JAN-
2021,251,INE413G01014,
TREEHOUSE,EQ,6.85,7,6.55,6.8,6.85,6.7,97199,661860.25,01-JAN-2021,147,INE040M01013,
TREJHARA,EQ,42.95,43.35,42.5,43.2,42.8,41.3,63959,2760495.85,01-JAN-
2021,349,INE00CA01015,
TRENT,EQ,690.9,691.95,672,674.65,674,687.6,328829,223031414.25,01-JAN-
2021,10582,INE849A01020,
TRF,BE,97.4,99.9,96.5,98.85,98.75,97.4,8154,800668.1,01-JAN-2021,86,INE391D01019,
TRIDENT,EQ,10,10.95,10,10.75,10.9,9.9,78489564,828736783.9,01-JAN-
2021,60094,INE064C01022,
TRIGYN,EQ,90,91.85,84.35,84.35,84.35,88.75,428751,37703511.55,01-JAN-
2021,3374,INE948A01012,
TRIL,BE,20.2,20.35,19.7,19.95,19.7,20.2,104133,2083543.65,01-JAN-
2021,438,INE763I01026,
TRITURBINE,EQ,81.2,82.35,80.7,80.95,80.7,81.2,57739,4687590.9,01-JAN-
2021,1545,INE152M01016,
TRIVENI,EQ,72,72.4,71.5,71.75,71.95,71.35,161134,11578243.25,01-JAN-
2021,1273,INE256C01024,
TTKHLTCARE,EQ,582,603.85,580,582.35,580.5,592.4,5182,3059087.25,01-JAN-
2021,610,INE910C01018,
TTKPRESTIG,EQ,6185,6270,6185,6218.95,6205,6180.6,3243,20176826.6,01-JAN-
2021,1057,INE690A01010,
TTL,EQ,54.75,56.75,51.8,53.15,53,54.75,56938,3051846.1,01-JAN-
2021,787,INE592B01016,
TTML,BE,8.05,8.05,7.75,7.85,7.8,7.95,1597101,12673229.25,01-JAN-
2021,3317,INE517B01013,
TV18BRDCST,EQ,31,31.7,30.9,31.1,31.15,30.9,3207185,100225988.5,01-JAN-
2021,6205,INE886H01027,
TVSELECT,BE,129.6,129.6,124.1,127.6,126.8,127.35,15725,2005219.6,01-JAN-
2021,248,INE236G01019,
TVSMOTOR,EQ,486,492,486,490.75,491,485,816315,399702401.35,01-JAN-
2021,10214,INE494B01023,
TVSSRICHAK,EQ,1871,1938.75,1871,1908.5,1900,1871.25,12504,23876079,01-JAN-
2021,1822,INE421C01016,
TVTODAY,EQ,223.5,229.65,223.5,226.55,226.6,228.15,35632,8085507.25,01-JAN-
2021,1301,INE038F01029,
TVVISION,BE,2.2,2.2,2,2.1,2.1,2.1,15839,33665.25,01-JAN-2021,22,INE871L01013,
TWL,EQ,58.8,59.8,58.4,58.95,59.2,58.2,1424350,84079633.95,01-JAN-
2021,8992,INE615H01020,
UBL,EQ,1185,1201.35,1179.8,1183.15,1184.1,1186.35,535763,637911276.4,01-JAN-
2021,12052,INE686F01025,
UCALFUEL,EQ,124,128.75,123.5,126.8,126.7,123.35,38010,4803687.45,01-JAN-
2021,1009,INE139B01016,
UCL,SM,29,33,29,33,33,34,4000,124000,01-JAN-2021,2,INE00NI01015,
UCOBANK,EQ,12.8,13.3,12.75,13.2,13.2,12.7,4362019,56970114.15,01-JAN-
2021,12685,INE691A01018,
UFLEX,EQ,376.5,378,375.15,377.5,377.35,376.1,37502,14141589.35,01-JAN-
2021,1116,INE516A01017,
UFO,EQ,88.65,92.85,87.65,90.3,90.35,88.65,509466,46395867.6,01-JAN-
2021,4293,INE527H01019,
UGARSUGAR,EQ,16.8,17,16.6,16.65,16.6,16.8,117658,1974765.7,01-JAN-
2021,438,INE071E01023,
UJAAS,EQ,2.8,2.8,2.7,2.75,2.8,2.75,2462362,6816550.3,01-JAN-2021,1518,INE899L01022,
UJJIVAN,EQ,277.85,283.9,276.15,280.75,280,276.15,333208,93284265.35,01-JAN-
2021,5622,INE334L01012,
UJJIVANSFB,EQ,40,40,39.5,39.6,39.65,39.3,949041,37664486.7,01-JAN-
2021,3297,INE551W01018,
ULTRACEMCO,EQ,5316.9,5349,5279.3,5290.8,5292,5288.15,355623,1889228683.45,01-JAN-
2021,25050,INE481G01011,
UMANGDAIRY,EQ,64.7,68.25,51.3,63.45,63.65,64.1,594435,37885478.55,01-JAN-
2021,7079,INE864B01027,
UMESLTD,BE,2.75,2.8,2.75,2.8,2.8,2.7,1490,4149.45,01-JAN-2021,7,INE240C01028,
UNICHEMLAB,EQ,262.25,264,259,260.55,260,262.25,51172,13371177.5,01-JAN-
2021,1527,INE351A01035,
UNIDT,EQ,274,279.9,270.25,271.5,272.7,270.65,12672,3487649.65,01-JAN-
2021,184,INE961D01019,
UNIENTER,EQ,68.95,71.25,68.1,68.85,68.15,69,17900,1242585.45,01-JAN-
2021,628,INE037A01022,
UNIONBANK,EQ,31.75,32.2,31.6,32.1,32.15,31.55,7888314,252312601.45,01-JAN-
2021,11853,INE692A01016,
UNITECH,BZ,1.9,1.9,1.85,1.85,1.9,1.9,1687731,3140021.55,01-JAN-
2021,823,INE694A01020,
UNITEDPOLY,SM,30.15,30.15,30.15,30.15,30.15,28.75,3000,90450,01-JAN-
2021,1,INE368U01011,
UNITEDTEA,EQ,325.6,326.8,323.15,324.7,326.8,326.85,609,197712.95,01-JAN-
2021,56,INE458F01011,
UNITY,BZ,1.5,1.5,1.45,1.45,1.45,1.5,13603,19951.35,01-JAN-2021,20,INE466H01028,
UNIVASTU,EQ,33.4,34.55,32.6,32.75,32.75,33.3,1504,49532.4,01-JAN-
2021,26,INE562X01013,
UNIVCABLES,EQ,148,153.8,145.25,147.25,148,147.85,92613,13845232.95,01-JAN-
2021,2061,INE279A01012,
UNIVPHOTO,EQ,160,169.8,154.95,157.75,156,162.1,29640,4727737,01-JAN-
2021,545,INE03V001013,
UPL,EQ,469.9,476.6,466.85,469.3,469.4,466.35,7090451,3351267025.15,01-JAN-
2021,81162,INE628A01036,
URJA,BE,6.65,6.65,6.35,6.65,6.65,6.35,4335724,28722513.25,01-JAN-
2021,7015,INE550C01020,
USHAMART,EQ,36.9,38.4,36.25,37.1,36.95,36.8,2151005,80737707.4,01-JAN-
2021,5463,INE228A01035,
UTIAMC,EQ,556,563.35,554.2,555.9,554.9,555.8,160404,89537401.6,01-JAN-
2021,6408,INE094J01016,
UTIBANKETF,EQ,313,314.15,311.85,313.39,313.39,311.52,118,36967.37,01-JAN-
2021,24,INF789F1AUN8,
UTINEXT50,EQ,338.15,340,338.15,338.64,338.55,337.93,264,89469.33,01-JAN-
2021,25,INF789FC1N82,
UTINIFTETF,EQ,1490,1500.6,1482,1500,1500,1490,2525,3775621.4,01-JAN-
2021,49,INF789FB1X41,
UTISENSETF,EQ,508.01,526,508.01,512.28,512.25,508.83,685,353207.22,01-JAN-
2021,83,INF789FB1X58,
UTISXN50,EQ,379.8,419,370,388.9,380.2,366,349,137629.24,01-JAN-
2021,88,INF789F1AHR6,
UTTAMSTL,EQ,8.1,8.2,7.85,8.2,8.2,7.85,253048,2051602.35,01-JAN-
2021,427,INE699A01011,
UTTAMSUGAR,EQ,101.05,102,100.4,101,100.9,100.3,48159,4882234.4,01-JAN-
2021,682,INE786F01031,
UWCSL,SM,23.75,23.75,23.75,23.75,23.75,24.9,8000,190000,01-JAN-2021,2,INE00F301010,
V2RETAIL,BE,102,102.5,99,99.7,100,101.6,34935,3500010.05,01-JAN-
2021,226,INE945H01013,
VADILALIND,EQ,755.5,787.4,755,759.45,760.05,759.8,4070,3122901.7,01-JAN-
2021,564,INE694D01016,
VAIBHAVGBL,EQ,2450,2575,2440,2552.1,2542,2446.9,31964,80492755.85,01-JAN-
2021,5574,INE884A01019,
VAISHALI,EQ,70.9,77.05,70.05,75.2,74,70.05,1345244,101340853.4,01-JAN-
2021,9313,INE972X01014,
VAKRANGEE,EQ,68,68.1,65.7,65.7,65.7,69.15,1697563,112804661.55,01-JAN-
2021,4414,INE051B01021,
VALIANTORG,EQ,1536,1594,1536,1550,1558.75,1535.6,18769,29355350.15,01-JAN-
2021,2013,INE565V01010,
VARDHACRLC,EQ,36.95,37.4,34.5,36.3,36.9,36.45,163364,5865415,01-JAN-
2021,837,INE116G01013,
VARDMNPOLY,EQ,14.15,14.85,14,14.55,14.65,14.1,60139,870249.3,01-JAN-
2021,243,INE835A01011,
VARROC,EQ,398.1,404.4,395.1,400.4,399.4,397.4,92389,37088863.55,01-JAN-
2021,4155,INE665L01035,
VASA,SM,5.7,5.7,5.7,5.7,5.7,5.45,4000,22800,01-JAN-2021,1,INE068Z01016,
VASCONEQ,BE,16.2,16.45,15.9,16.05,16,16.2,81873,1317448.05,01-JAN-
2021,268,INE893I01013,
VASWANI,EQ,6,6.5,6,6.3,6.35,6.3,78909,490216.75,01-JAN-2021,121,INE590L01019,
VBL,EQ,912,921.85,903,907.95,906.9,916.05,192511,175025529.3,01-JAN-
2021,13795,INE200M01013,
VCL,SM,19.5,19.5,19.5,19.5,19.5,19.75,6000,117000,01-JAN-2021,1,INE098201010,
VEDL,EQ,161.8,162.35,160,160.4,160.6,161.4,9590065,1544175311.95,01-JAN-
2021,35678,INE205A01025,
VENKEYS,EQ,1754,1793,1738.1,1760.6,1762,1746.65,202837,359659224.85,01-JAN-
2021,13239,INE398A01010,
VENUSREM,EQ,154,165.15,149,165.15,165.15,150.15,129016,20848444.55,01-JAN-
2021,1254,INE411B01019,
VERTOZ,EQ,215.85,223.45,213.05,216.5,216.5,214.35,72205,15758067.5,01-JAN-
2021,983,INE188Y01015,
VESUVIUS,EQ,1092.5,1110.95,1075.1,1085.55,1082.1,1092.5,6558,7149576.45,01-JAN-
2021,539,INE386A01015,
VETO,EQ,79,80,78.4,79.5,79.55,77.9,15195,1203741.15,01-JAN-2021,240,INE918N01018,
VGUARD,EQ,187.9,188.25,186.25,187.25,187.5,186.2,192276,36015946.2,01-JAN-
2021,6503,INE951I01027,
VHL,EQ,1480,1480,1445,1465.2,1471.95,1444.4,782,1146076.9,01-JAN-
2021,88,INE701A01023,
VICEROY,BE,3.2,3.35,3.1,3.35,3.35,3.2,13186,43723.1,01-JAN-2021,44,INE048C01017,
VIDEOIND,BZ,6.6,6.6,6,6,6.15,6.3,1890850,11881461.35,01-JAN-2021,2686,INE703A01011,
VIDHIING,EQ,127.65,128.5,123.4,126.1,125.7,127.65,83981,10604099.65,01-JAN-
2021,1535,INE632C01026,
VIJIFIN,BE,0.75,0.75,0.7,0.7,0.75,0.7,90243,65068.1,01-JAN-2021,71,INE159N01027,
VIKASECO,EQ,3.95,4.1,3.85,4.1,4.1,3.95,1904956,7697054.8,01-JAN-
2021,997,INE806A01020,
VIKASMCORP,EQ,5.45,5.75,5.4,5.75,5.75,5.5,26534511,151822100.1,01-JAN-
2021,15206,INE161L01027,
VIKASPROP,EQ,3.05,3.15,3.05,3.15,3.15,3,1935474,6039023.65,01-JAN-
2021,1189,INE767B01022,
VIKASWSP,EQ,5.15,5.15,4.9,5.05,5.1,4.95,483692,2446262.7,01-JAN-
2021,483,INE706A01022,
VIMTALABS,EQ,175,177,173,173.9,174.35,174,10299,1801029.9,01-JAN-
2021,305,INE579C01029,
VINATIORGA,EQ,1214.15,1245,1208.3,1217.6,1218,1208.2,121919,149731883.25,01-JAN-
2021,7309,INE410B01037,
VINDHYATEL,EQ,840.1,848,834,841.55,840.95,839.65,7511,6309394.45,01-JAN-
2021,566,INE707A01012,
VINYLINDIA,EQ,125.05,128,125.05,126.45,126.5,126.15,58850,7470185.2,01-JAN-
2021,1238,INE250B01029,
VIPCLOTHNG,EQ,13.6,13.85,13.5,13.85,13.85,13.2,74673,1027835.95,01-JAN-
2021,180,INE450G01024,
VIPIND,EQ,364.5,369.9,358.1,365.8,366.8,364.5,580655,211467540.05,01-JAN-
2021,15832,INE054A01027,
VIPULLTD,EQ,20.9,21.2,20.7,21.2,21.2,20.2,45978,969014.65,01-JAN-
2021,220,INE946H01037,
VISAKAIND,EQ,392.95,393.7,385.35,387.3,386,390.1,27629,10764673.6,01-JAN-
2021,1359,INE392A01013,
VISASTEEL,EQ,6.5,6.7,6.35,6.55,6.45,6.5,26078,170269.65,01-JAN-
2021,174,INE286H01012,
VISHAL,EQ,58,58,58,58,58,59.15,24958,1447564,01-JAN-2021,235,INE755Q01025,
VISHNU,EQ,211.1,219.05,202.65,204.1,205.55,213.3,57412,11931462,01-JAN-
2021,2137,INE270I01014,
VISHWARAJ,EQ,122.9,122.9,120,120.5,120.55,121.05,4659,563725.15,01-JAN-
2021,41,INE430N01014,
VIVIDHA,BE,1.25,1.25,1.2,1.25,1.25,1.2,2450850,3054351.8,01-JAN-
2021,598,INE370E01029,
VIVIMEDLAB,EQ,18.05,18.9,18.05,18.3,18.35,18.05,243929,4519316.45,01-JAN-
2021,855,INE526G01021,
VLSFINANCE,EQ,67.15,71.45,67.15,71,70.8,68.5,93431,6576992.05,01-JAN-
2021,741,INE709A01018,
VMART,EQ,2542.45,2586,2501,2522.05,2515,2542.45,19134,48768742.8,01-JAN-
2021,3502,INE665J01013,
VOLTAMP,EQ,1254,1258.45,1235,1241.3,1237.2,1248.15,4830,6019818.3,01-JAN-
2021,811,INE540H01012,
VOLTAS,EQ,827,834,820.05,831.45,831.5,825.65,808694,671606617.3,01-JAN-
2021,12181,INE226A01021,
VRLLOG,EQ,202.2,207.5,202.2,206.1,207.35,202.85,255302,52330683.75,01-JAN-
2021,4223,INE366I01010,
VSCL,SM,17.05,17.05,17.05,17.05,17.05,17.05,3000,51150,01-JAN-2021,1,INE551Q01028,
VSSL,EQ,120.5,120.5,113,113.35,114,117.05,21255,2443311.25,01-JAN-
2021,403,INE050M01012,
VSTIND,EQ,3745,3800,3713.9,3774.5,3750,3704.4,4988,18723035.3,01-JAN-
2021,1948,INE710A01016,
VSTTILLERS,EQ,1901,1989.7,1889.9,1954.25,1946,1871.1,72054,140703224.75,01-JAN-
2021,5518,INE764D01017,
VTL,EQ,1099,1099,1070.1,1074.1,1078,1085.1,24598,26576140.6,01-JAN-
2021,2574,INE825A01012,
WABAG,EQ,206.1,215,205.95,211.6,210.3,206.4,734305,155205088.6,01-JAN-
2021,9656,INE956G01038,
WABCOINDIA,EQ,5635,5718.25,5535,5615.35,5590,5536.9,3761,21115694,01-JAN-
2021,1075,INE342J01019,
WALCHANNAG,EQ,71,72.9,69.35,70.15,69.85,70.95,528388,37501142.75,01-JAN-
2021,5990,INE711A01022,
WANBURY,BZ,48.95,48.95,48.95,48.95,48.95,46.65,12646,619021.7,01-JAN-
2021,35,INE107F01022,
WATERBASE,EQ,128.25,132.9,127.35,130.55,130.55,128.15,295555,38682126.5,01-JAN-
2021,5324,INE054C01015,
WEBELSOLAR,EQ,48.15,48.15,46.05,48.15,48.15,45.9,680918,32566288.95,01-JAN-
2021,1787,INE855C01015,
WEIZMANIND,EQ,47,49.5,45.6,46.35,46.15,47.95,29483,1390242.95,01-JAN-
2021,399,INE080A01014,
WELCORP,EQ,132.5,133.9,131.05,131.5,131.8,133.1,590916,78130136.85,01-JAN-
2021,6567,INE191B01025,
WELENT,EQ,87.25,90,86.75,88.75,88.1,86.5,94870,8399032.55,01-JAN-
2021,1200,INE625G01013,
WELINV,EQ,359.45,368,354.55,365.3,368,354.05,1239,448391.85,01-JAN-
2021,105,INE389K01018,
WELSPUNIND,EQ,68.75,69.65,68.2,68.45,68.4,67.9,520223,35801437.7,01-JAN-
2021,2567,INE192B01031,
WENDT,EQ,3130,3130,3055,3090.05,3095,3103.65,369,1141247.15,01-JAN-
2021,128,INE274C01019,
WESTLIFE,EQ,457.9,457.9,444.5,448.15,445,456.4,105595,47711371.95,01-JAN-
2021,4800,INE274F01020,
WFL,SM,55.15,55.15,55.15,55.15,55.15,55.15,1600,88240,01-JAN-2021,1,INE02WG01016,
WHEELS,EQ,484.15,500,484.15,490.2,490,481.7,25324,12489519.4,01-JAN-
2021,1617,INE715A01015,
WHIRLPOOL,EQ,2604,2635.95,2595.7,2614.55,2612.9,2629,54788,143215790.35,01-JAN-
2021,7766,INE716A01013,
WILLAMAGOR,EQ,21,22.2,20.1,21.85,21.1,20.8,8999,192957.8,01-JAN-
2021,71,INE210A01017,
WINDMACHIN,BE,17.45,18,17.3,17.95,17.95,17.7,12101,215855.35,01-JAN-
2021,54,INE052A01021,
WIPL,BE,50,51.5,50,50.35,50.35,50,267,13432.95,01-JAN-2021,5,INE215F01023,
WIPRO,EQ,385.05,390.75,385.05,388.1,387.5,386.25,5042336,1956434384.5,01-JAN-
2021,67053,INE075A01022,
WOCKPHARMA,EQ,544.5,554.35,538,544.05,543.15,546.55,1065486,581927348.85,01-JAN-
2021,26408,INE049B01025,
WONDERLA,EQ,205.9,206.2,203.15,204.6,205,205.15,77232,15800325.05,01-JAN-
2021,3777,INE066O01014,
WORTH,EQ,56.55,56.55,53.25,54.15,53.25,54.85,25033,1371815.5,01-JAN-
2021,143,INE196Y01018,
WSI,BE,4.05,4.05,3.95,3.95,3.95,3.9,3463,13860.15,01-JAN-2021,9,INE100D01014,
WSTCSTPAPR,EQ,178.75,188,177.5,186.55,186.45,178.85,433755,79959091.5,01-JAN-
2021,6715,INE976A01021,
XCHANGING,EQ,87.55,90,87.3,87.85,87.5,86.8,347732,30796729.95,01-JAN-
2021,2001,INE692G01013,
XELPMOC,EQ,387.3,387.3,350.5,350.5,350.5,368.9,361474,132192991.1,01-JAN-
2021,6688,INE01P501012,
XPROINDIA,BE,33,34.5,33,33.75,34.5,33.7,1894,64703.4,01-JAN-2021,21,INE445C01015,
YAARII,EQ,96.05,96.05,96.05,96.05,96.05,91.5,48420,4650741,01-JAN-
2021,134,INE126M01010,
YESBANK,EQ,17.85,18.45,17.8,18,18.05,17.85,146080241,2648618007.25,01-JAN-
2021,92143,INE528G01035,
ZEEL,EQ,223.5,226.25,223,224.95,224.7,223.5,6985802,1572524898.15,01-JAN-
2021,42371,INE256A01028,
ZEEL,P2,4,4,3.95,3.95,3.95,3.95,22996,91805.95,01-JAN-2021,30,INE256A04022,
ZEELEARN,EQ,13.75,13.9,13.5,13.8,13.8,13.55,456071,6269339.5,01-JAN-
2021,887,INE565L01011,
ZEEMEDIA,EQ,5.85,6.05,5.85,6.05,6.05,5.8,1892697,11392479.6,01-JAN-
2021,1299,INE966H01019,
ZENITHEXPO,BE,78.8,78.8,75.05,78.8,78.8,75.05,8969,699591.15,01-JAN-
2021,84,INE058B01018,
ZENITHSTL,BE,0.75,0.85,0.75,0.85,0.85,0.8,48378,40290.8,01-JAN-
2021,61,INE318D01020,
ZENSARTECH,EQ,241.9,245.5,240,242.95,243,237.4,176977,42885081.7,01-JAN-
2021,4047,INE520A01027,
ZENTEC,EQ,89.8,90.8,89.35,89.6,89.5,90,191237,17196788,01-JAN-
2021,1946,INE251B01027,
ZICOM,BZ,2.15,2.25,2.15,2.25,2.25,2.15,66421,148475.6,01-JAN-2021,56,INE871B01014,
ZODIACLOTH,EQ,109.4,109.4,107.35,107.95,107.6,107.45,65510,7088738,01-JAN-
2021,588,INE206B01013,
ZODJRDMKJ,EQ,30,30,28.7,29.05,29.05,29,2816,82272.75,01-JAN-2021,113,INE077B01018,
ZOTA,EQ,179.35,184.9,176.2,178.05,178.5,178.5,76262,13701101.2,01-JAN-
2021,1048,INE358U01012,
ZUARI,EQ,99.8,100,97,97.85,98.5,99.2,85627,8464155.3,01-JAN-2021,1511,INE840M01016,
ZUARIGLOB,EQ,72.95,74.55,71,71.3,71.35,72.3,64075,4609581.2,01-JAN-
2021,1046,INE217A01012,
ZYDUSWELL,EQ,1993,2104.4,1977,2062.5,2070,1990.5,135627,278312538.75,01-JAN-
2021,10915,INE768C01010,