All Nse Stocks Above 5 Day Ema – Free Stock Market Scanner | Since 2012

symbol	date	open	high	low	close	volume	ema
20MICRONS	2026-02-09	172.6	187.05	172.6	183.87	284350.0	175.22
21STCENMGM	2026-02-09	41.11	41.11	39.55	39.88	10921.0	39.67
360ONE	2026-02-09	1114.9	1140.0	1114.9	1138.3	357498.0	1135.27
3IINFOLTD	2026-02-09	15.21	15.7	15.07	15.54	338687.0	15.32
3MINDIA	2026-02-09	35355.0	37740.0	35200.0	36485.0	7114.0	35593.54
3PLAND	2026-02-09	34.56	36.15	34.06	35.49	9291.0	34.99
5PAISA	2026-02-09	329.6	343.7	329.3	340.8	45424.0	336.64
63MOONS	2026-02-09	634.0	727.75	633.95	709.85	1075259.0	663.65
AADHARHFC	2026-02-09	474.85	479.95	473.4	477.5	311328.0	475.84
AARON	2026-02-09	164.31	166.04	162.61	164.67	9560.0	162.54
AARTECH	2026-02-09	46.6	52.39	46.01	48.5	115038.0	47.17
AARTIDRUGS	2026-02-09	380.0	380.05	374.9	377.15	123205.0	376.98
AARTIIND	2026-02-09	448.9	471.9	443.15	470.4	3345576.0	442.28
AARTIPHARM	2026-02-09	785.0	799.8	771.1	794.75	210831.0	782.57
AARTISURF	2026-02-09	426.8	448.0	426.8	441.8	12265.0	427.92
AARVI	2026-02-09	130.97	134.0	129.0	131.07	29996.0	129.78
ABB	2026-02-09	5845.0	5850.0	5748.0	5815.5	137449.0	5732.68
ABBOTINDIA	2026-02-09	27450.0	27700.0	27305.0	27480.0	10042.0	27320.07
ABCAPITAL	2026-02-09	350.05	355.4	348.3	352.9	4187610.0	347.41
ABDL	2026-02-09	516.8	516.8	501.1	510.05	329117.0	508.16
ABFRL	2026-02-09	69.49	75.05	68.22	74.27	15609658.0	70.21
ABMINTLLTD	2026-02-09	42.0	47.79	41.4	44.43	1438.0	41.84
ABREL	2026-02-09	1352.0	1457.4	1349.1	1426.6	418895.0	1336.32
ABSLAMC	2026-02-09	815.0	825.0	810.2	819.7	97440.0	810.08
ABSLBANETF	2026-02-09	63.17	63.17	61.47	61.84	108846.0	61.36
ABSLNN50ET	2026-02-09	72.36	72.96	72.01	72.65	18862.0	72.06
ABSLPSE	2026-02-09	10.5	10.81	10.5	10.63	673344.0	10.61
ACC	2026-02-09	1671.9	1709.8	1671.9	1706.1	131395.0	1681.62
ACCURACY	2026-02-09	5.14	5.29	5.11	5.18	58214.0	5.15
ACE	2026-02-09	926.0	940.0	921.0	923.05	211355.0	901.81
ACL	2026-02-09	58.02	60.48	58.02	60.0	21395.0	59.05
ACMESOLAR	2026-02-09	224.99	230.0	222.0	228.03	443783.0	224.5
ADANIENSOL	2026-02-09	1023.8	1040.0	1023.3	1032.5	1002729.0	997.56
ADANIENT	2026-02-09	2250.0	2288.0	2240.0	2250.1	1650899.0	2203.31
ADANIGREEN	2026-02-09	985.0	996.25	976.45	982.65	1645440.0	952.61
ADANIPORTS	2026-02-09	1575.9	1583.9	1554.5	1561.7	1761025.0	1536.2
ADANIPOWER	2026-02-09	154.0	154.85	150.6	151.37	13739514.0	149.64
ADFFOODS	2026-02-09	226.92	232.0	224.07	225.31	169785.0	218.1
ADOR	2026-02-09	1055.3	1064.2	1045.0	1060.2	10577.0	1055.48
ADROITINFO	2026-02-09	10.05	10.4	9.92	10.14	160398.0	9.97
ADSL	2026-02-09	126.8	131.5	126.11	130.64	280991.0	129.54
ADVANIHOTR	2026-02-09	55.6	57.19	55.6	56.94	57607.0	56.41
ADVENZYMES	2026-02-09	292.0	293.9	285.8	291.6	94759.0	288.29
AEGISLOG	2026-02-09	690.75	726.3	690.75	723.5	458147.0	704.1
AEROFLEX	2026-02-09	190.41	204.47	187.1	196.65	2569435.0	188.39
AFCONS	2026-02-09	335.0	342.05	332.2	340.7	180853.0	337.86
AFFLE	2026-02-09	1654.0	1677.0	1635.0	1649.8	185722.0	1642.47
AFFORDABLE	2026-02-09	189.7	208.8	189.7	203.38	66923.0	193.04
AGARIND	2026-02-09	705.95	723.0	701.1	720.15	16464.0	715.51
AGARWALEYE	2026-02-09	450.4	462.5	440.05	459.55	119960.0	452.74
AGI	2026-02-09	598.0	661.3	591.55	636.35	645912.0	615.15
AHLADA	2026-02-09	50.49	53.0	50.03	51.95	12999.0	50.53
AHLEAST	2026-02-09	140.0	146.0	140.0	141.79	1357.0	140.38
AHLUCONT	2026-02-09	859.0	905.0	859.0	891.75	106087.0	872.27
AIAENG	2026-02-09	3904.9	4200.0	3850.0	4070.4	84312.0	4000.1
AIROLAM	2026-02-09	94.31	98.0	92.2	92.81	2354.0	92.75
AJANTPHARM	2026-02-09	2840.0	2877.7	2825.9	2861.9	58380.0	2837.78
AJOONI	2026-02-09	4.92	5.5	4.88	5.07	1777688.0	4.85
AKASH	2026-02-09	24.89	26.0	24.89	24.94	21998.0	24.58
AKG	2026-02-09	14.81	14.81	14.51	14.58	57794.0	14.29
AKI	2026-02-09	6.74	6.74	6.28	6.61	36317.0	6.45
AKSHAR	2026-02-09	0.51	0.52	0.51	0.51	446439.0	0.51
AKSHARCHEM	2026-02-09	220.38	224.9	219.0	224.18	1784.0	222.02
AKSHOPTFBR	2026-02-09	5.1	5.55	5.1	5.48	1754069.0	5.37
AKUMS	2026-02-09	447.9	470.45	447.9	467.2	238644.0	453.09
AKZOINDIA	2026-02-09	2918.6	2988.9	2890.0	2975.5	28351.0	2902.52
ALBERTDAVD	2026-02-09	698.9	698.9	681.1	690.65	1550.0	688.26
ALEMBICLTD	2026-02-09	97.57	99.89	97.57	98.89	300939.0	96.83
ALICON	2026-02-09	712.8	815.9	707.65	790.5	19920.0	745.73
ALIVUS	2026-02-09	932.45	946.75	919.6	938.4	79278.0	933.82
ALKALI	2026-02-09	70.49	71.4	68.6	70.27	4848.0	70.01
ALKEM	2026-02-09	5699.5	5800.0	5670.0	5750.5	227955.0	5692.18
ALKYLAMINE	2026-02-09	1547.2	1576.0	1544.7	1571.3	37559.0	1563.01
ALLDIGI	2026-02-09	904.4	915.0	895.0	902.75	12563.0	900.54
ALMONDZ	2026-02-09	14.95	14.95	14.33	14.69	40416.0	14.45
ALOKINDS	2026-02-09	16.06	16.37	16.01	16.25	4954787.0	16.01
ALPA	2026-02-09	71.35	75.48	71.11	74.57	11673.0	71.27
ALPHA	2026-02-09	47.62	48.59	47.62	48.5	1133696.0	47.54
ALPHAETF	2026-02-09	25.58	25.82	25.14	25.48	791490.0	24.96
ALPHAGEO	2026-02-09	225.0	226.94	217.2	223.05	7011.0	222.05
ALPL30IETF	2026-02-09	27.8	27.93	27.66	27.91	261312.0	27.6
AMBER	2026-02-09	6706.5	7064.5	6664.5	7048.0	549369.0	6582.62
AMBICAAGAR	2026-02-09	23.5	24.25	23.5	24.17	5839.0	23.82
AMBIKCO	2026-02-09	1335.3	1392.0	1332.2	1373.8	15109.0	1333.27
AMBUJACEM	2026-02-09	533.85	544.85	530.35	542.45	1236310.0	533.03
AMDIND	2026-02-09	46.0	46.0	43.1	45.6	20157.0	44.24
AMJLAND	2026-02-09	40.59	41.84	40.59	41.24	33230.0	40.97
AMNPLST	2026-02-09	172.95	178.0	168.2	176.99	4283.0	173.41
AMRUTANJAN	2026-02-09	635.0	641.9	628.65	632.75	8935.0	622.77
ANANDRATHI	2026-02-09	2945.0	2993.2	2935.0	2973.2	161033.0	2951.41
ANANTRAJ	2026-02-09	563.15	573.0	557.1	564.3	3825935.0	552.47
ANDHRAPAP	2026-02-09	65.8	69.19	65.5	68.22	719229.0	66.31
ANDHRSUGAR	2026-02-09	76.48	76.48	74.2	74.79	125988.0	72.94
ANGELONE	2026-02-09	2652.0	2724.6	2649.9	2715.5	704225.0	2643.12
ANMOL	2026-02-09	12.11	12.11	11.84	11.97	31947.0	11.95
ANTGRAPHIC	2026-02-09	0.94	0.95	0.92	0.93	315329.0	0.93
ANUHPHR	2026-02-09	84.14	84.14	81.73	82.88	88210.0	79.95
ANUP	2026-02-09	1948.7	2054.9	1932.6	2019.3	42698.0	1946.28
ANURAS	2026-02-09	1315.3	1345.0	1312.2	1319.2	115710.0	1294.45
AONELIQUID	2026-02-09	1046.25	1046.25	1046.23	1046.24	40390.0	1045.89
AONETOTAL	2026-02-09	12.16	12.16	11.82	11.93	509318.0	11.83
APARINDS	2026-02-09	9490.0	9596.0	9401.5	9570.0	53515.0	9329.23
APCL	2026-02-09	141.95	143.65	140.71	141.56	2952.0	141.3
APCOTEXIND	2026-02-09	368.4	381.95	367.5	374.15	26516.0	370.35
APEX	2026-02-09	355.0	385.0	353.55	380.95	2359333.0	356.57
APLAPOLLO	2026-02-09	2220.0	2244.2	2204.0	2234.6	974447.0	2182.33
APOLLO	2026-02-09	246.0	251.7	243.0	250.15	3074162.0	246.82
APOLLOHOSP	2026-02-09	7199.0	7280.0	7163.5	7211.0	412161.0	7128.94
APOLLOPIPE	2026-02-09	315.95	353.2	315.5	332.35	2700279.0	298.81
APOLLOTYRE	2026-02-09	507.0	514.7	504.3	505.95	1289850.0	504.38
APTECHT	2026-02-09	82.0	87.0	82.0	86.42	259017.0	83.28
ARCHIDPLY	2026-02-09	92.38	93.75	89.3	93.39	16334.0	91.2
ARCHIES	2026-02-09	16.26	16.99	16.0	16.86	40293.0	16.43
ARE&M	2026-02-09	866.95	900.0	865.55	897.25	316890.0	872.81
ARENTERP	2026-02-09	38.41	42.0	38.41	40.6	2124.0	40.17
ARIES	2026-02-09	320.85	328.6	316.8	326.5	16567.0	320.41
ARIHANTCAP	2026-02-09	79.95	83.49	79.5	81.76	329230.0	80.72
ARIHANTSUP	2026-02-09	284.3	293.4	284.3	288.6	22229.0	286.78
ARKADE	2026-02-09	125.2	126.04	123.0	125.49	260780.0	123.94
ARMANFIN	2026-02-09	1568.0	1624.1	1555.4	1582.1	26590.0	1575.35
ARROWGREEN	2026-02-09	430.05	446.0	424.6	442.5	34975.0	439.92
ARTEMISMED	2026-02-09	217.33	229.06	217.33	227.86	274920.0	223.54
ARVIND	2026-02-09	370.7	393.9	370.7	387.6	1687420.0	368.61
ARVINDFASN	2026-02-09	490.0	493.9	480.7	487.05	148210.0	485.31
ARVSMART	2026-02-09	593.6	611.0	587.0	609.2	38355.0	586.2
ASAHIINDIA	2026-02-09	970.0	981.8	963.2	979.2	87514.0	977.08
ASAHISONG	2026-02-09	226.0	237.85	224.6	230.67	22463.0	228.74
ASAL	2026-02-09	446.1	464.0	446.1	460.0	20990.0	453.6
ASHIANA	2026-02-09	297.2	309.0	297.2	305.85	93687.0	299.78
ASHIMASYN	2026-02-09	16.51	18.0	16.51	17.62	56778.0	17.17
ASHOKA	2026-02-09	156.54	165.88	155.07	163.97	1649575.0	156.59
ASHOKAMET	2026-02-09	14.13	14.45	13.4	14.01	14920.0	13.96
ASHOKLEY	2026-02-09	202.8	206.38	200.79	205.8	9662823.0	201.7
ASIANENE	2026-02-09	256.0	265.0	253.7	262.1	161519.0	257.11
ASIANTILES	2026-02-09	75.0	75.6	72.6	74.09	3064638.0	73.45
ASPINWALL	2026-02-09	230.0	239.0	223.01	226.7	12927.0	218.53
ASTEC	2026-02-09	632.2	649.85	632.2	635.7	43882.0	626.29
ASTERDM	2026-02-09	564.1	573.25	559.0	572.05	735633.0	558.39
ASTRAL	2026-02-09	1476.8	1498.3	1460.1	1490.7	452579.0	1486.0
ASTRAZEN	2026-02-09	8600.5	8709.5	8600.5	8674.0	3516.0	8633.09
ATGL	2026-02-09	552.8	564.8	544.0	545.55	542445.0	542.21
ATL	2026-02-09	24.69	25.6	24.69	25.39	220637.0	24.83
ATUL	2026-02-09	6499.0	6564.0	6410.0	6531.0	30522.0	6369.4
ATULAUTO	2026-02-09	481.15	505.0	477.6	485.05	3411805.0	449.56
AUBANK	2026-02-09	995.1	1009.4	980.0	1005.3	1879347.0	991.38
AURIONPRO	2026-02-09	929.0	969.85	923.45	962.6	140814.0	941.37
AUROPHARMA	2026-02-09	1191.0	1210.0	1171.5	1203.7	1101009.0	1195.33
AUTOBEES	2026-02-09	288.99	288.99	282.0	284.74	167827.0	282.27
AUTOIETF	2026-02-09	28.51	28.65	28.28	28.64	620256.0	28.35
AUTOIND	2026-02-09	80.4	82.4	77.55	81.1	171589.0	78.36
AVADHSUGAR	2026-02-09	345.0	351.0	341.0	346.15	33443.0	344.2
AVALON	2026-02-09	1069.9	1072.0	1032.05	1050.35	319201.0	1010.5
AVANTEL	2026-02-09	150.55	154.1	148.63	151.92	1062414.0	150.76
AVANTIFEED	2026-02-09	1056.05	1109.4	1038.0	1103.8	2630979.0	1028.86
AVL	2026-02-09	489.0	506.05	482.35	497.55	177517.0	494.53
AVONMORE	2026-02-09	14.79	15.07	14.62	14.96	148059.0	14.83
AVTNPL	2026-02-09	69.0	70.48	68.74	69.45	65705.0	68.48
AWFIS	2026-02-09	369.95	401.85	358.5	396.9	880897.0	383.76
AWHCL	2026-02-09	518.0	544.0	511.8	530.5	262848.0	522.87
AXISBANK	2026-02-09	1350.0	1350.0	1330.7	1341.4	4077536.0	1339.0
AXISBNKETF	2026-02-09	621.52	624.25	621.52	622.87	2362.0	618.51
AXISBPSETF	2026-02-09	13.15	13.35	12.8	13.15	580973.0	13.15
AXISCADES	2026-02-09	1137.8	1179.6	1137.8	1179.6	41285.0	1169.92
AXISCETF	2026-02-09	121.4	122.17	121.12	122.15	1404.0	120.61
AXISGOLD	2026-02-09	128.02	131.79	127.0	128.66	2517081.0	127.54
AXISHCETF	2026-02-09	147.92	148.0	144.22	144.68	2688.0	143.94
AXISNIFTY	2026-02-09	284.51	284.78	283.13	284.21	8028.0	282.26
AXISVALUE	2026-02-09	33.39	33.7	32.92	33.54	155752.0	33.1
AXSENSEX	2026-02-09	87.6	87.6	86.0	86.68	2611.0	86.05
AYMSYNTEX	2026-02-09	178.94	189.8	176.68	187.3	18730.0	177.68
AZAD	2026-02-09	1540.0	1588.5	1535.0	1566.4	265774.0	1518.45
BAGFILMS	2026-02-09	5.56	5.77	5.48	5.68	44289.0	5.58
BAIDFIN	2026-02-09	11.42	11.98	11.42	11.88	202405.0	11.65
BAJAJ-AUTO	2026-02-09	9598.0	9626.5	9505.0	9590.0	171033.0	9575.48
BAJAJCON	2026-02-09	365.0	382.0	363.7	380.15	1712628.0	362.4
BAJAJFINSV	2026-02-09	2026.9	2032.0	2018.8	2024.6	431032.0	2007.7
BAJAJHCARE	2026-02-09	376.95	383.0	374.3	381.35	75506.0	368.54
BAJAJHFL	2026-02-09	91.3	92.0	90.94	91.12	5136289.0	91.06
BAJAJHIND	2026-02-09	16.34	17.25	16.27	17.14	7335911.0	16.57
BAJAJHLDNG	2026-02-09	11032.0	11139.0	10957.0	11101.0	52907.0	10955.77
BAJAJINDEF	2026-02-09	303.85	306.9	297.3	303.9	12263.0	300.42
BAJEL	2026-02-09	168.0	172.8	167.3	170.75	290904.0	165.81
BAJFINANCE	2026-02-09	988.0	988.0	971.6	983.15	4852548.0	968.08
BALAJEE	2026-02-09	32.61	34.88	32.61	34.53	232892.0	33.65
BALAJITELE	2026-02-09	90.41	95.5	89.07	94.38	587476.0	90.63
BALAMINES	2026-02-09	1139.0	1162.0	1126.8	1154.8	104757.0	1135.53
BALKRISHNA	2026-02-09	16.25	17.99	16.25	16.98	79410.0	16.83
BALKRISIND	2026-02-09	2708.0	2724.5	2644.9	2678.6	233651.0	2630.98
BALMLAWRIE	2026-02-09	181.25	184.9	178.0	182.92	231055.0	179.99
BALPHARMA	2026-02-09	69.0	72.95	69.0	70.41	7498.0	69.81
BALRAMCHIN	2026-02-09	445.05	458.0	443.85	453.45	389255.0	443.64
BALUFORGE	2026-02-09	462.4	486.8	453.05	486.35	1992633.0	452.21
BANARBEADS	2026-02-09	125.0	128.21	124.0	125.8	3191.0	122.79
BANARISUG	2026-02-09	3593.1	3631.8	3588.3	3605.1	433.0	3600.26
BANCOINDIA	2026-02-09	635.8	653.35	631.65	644.5	204345.0	629.57
BANDHANBNK	2026-02-09	159.5	162.75	159.5	162.07	8680788.0	158.2
BANG	2026-02-09	45.02	46.94	45.02	45.9	6264.0	45.55
BANKA	2026-02-09	61.3	62.4	61.3	61.5	3199.0	61.39
BANKBARODA	2026-02-09	292.0	295.0	289.9	290.6	8780025.0	289.7
BANKBEES	2026-02-09	624.08	627.32	622.33	625.28	444524.0	620.35
BANKBETF	2026-02-09	61.0	61.55	61.0	61.45	10018.0	60.92
BANKETF	2026-02-09	614.61	616.47	613.52	615.67	10813.0	610.57
BANKIETF	2026-02-09	62.49	62.49	61.77	61.94	222270.0	61.48
BANKINDIA	2026-02-09	166.0	170.5	165.69	168.41	14437299.0	163.64
BANKNIFTY1	2026-02-09	626.4	630.4	623.12	625.86	29835.0	620.96
BANKPSU	2026-02-09	92.1	92.35	91.5	92.08	65572.0	89.97
BANSALWIRE	2026-02-09	268.1	276.45	265.65	274.2	59872.0	272.86
BANSWRAS	2026-02-09	117.0	121.6	113.05	115.1	86600.0	115.09
BASF	2026-02-09	3665.0	3943.5	3653.2	3925.7	47756.0	3772.12
BASML	2026-02-09	25.94	26.4	24.92	26.08	85764.0	25.1
BATAINDIA	2026-02-09	851.1	887.0	851.1	884.2	158476.0	865.26
BAYERCROP	2026-02-09	4489.0	4651.6	4481.0	4637.0	36170.0	4519.58
BBETF0432	2026-02-09	1314.81	1314.81	1310.0	1311.72	492.0	1309.81
BBNPNBETF	2026-02-09	61.67	61.67	60.58	60.73	2724.0	60.35
BBNPPGOLD	2026-02-09	152.05	154.0	148.65	149.75	314892.0	148.83
BBOX	2026-02-09	533.45	576.0	526.65	571.15	836169.0	538.6
BBTC	2026-02-09	1778.6	1795.4	1773.5	1791.9	17868.0	1769.57
BBTCL	2026-02-09	186.03	188.98	181.25	187.95	3183.0	187.54
BCG	2026-02-09	10.76	10.94	10.64	10.82	4712599.0	10.6
BCLIND	2026-02-09	28.49	31.54	28.04	30.85	3135180.0	29.03
BCONCEPTS	2026-02-09	293.0	320.0	289.55	309.75	8832.0	293.88
BEARDSELL	2026-02-09	29.79	29.79	27.56	29.44	25938.0	28.38
BECTORFOOD	2026-02-09	225.0	228.01	221.12	227.16	289406.0	224.42
BEDMUTHA	2026-02-09	134.06	135.7	132.41	134.6	10637.0	132.72
BEL	2026-02-09	432.0	439.6	429.5	437.3	12162696.0	434.99
BEML	2026-02-09	1646.6	1772.3	1607.4	1761.2	1020909.0	1722.8
BEPL	2026-02-09	85.61	87.39	85.61	87.07	272389.0	85.6
BFINVEST	2026-02-09	401.9	414.9	391.2	411.8	26947.0	400.71
BFSI	2026-02-09	29.32	29.32	28.9	29.11	359069.0	28.71
BGRENERGY	2026-02-09	328.85	345.25	319.9	337.75	194895.0	333.96
BHAGCHEM	2026-02-09	227.61	237.11	223.16	233.37	54129.0	227.41
BHANDARI	2026-02-09	4.17	4.3	4.05	4.21	407028.0	4.12
BHARATFORG	2026-02-09	1585.0	1615.4	1578.0	1590.4	1122123.0	1555.45
BHARATGEAR	2026-02-09	120.1	123.36	118.59	121.03	66417.0	117.94
BHARATRAS	2026-02-09	1860.0	1926.5	1829.1	1893.7	25601.0	1867.43
BHARATWIRE	2026-02-09	171.01	178.98	170.5	176.51	216802.0	171.93
BHARTIARTL	2026-02-09	2051.2	2055.2	2028.7	2038.2	7570161.0	2017.97
BHARTIHEXA	2026-02-09	1711.0	1743.3	1678.0	1734.9	148853.0	1672.08
BHEL	2026-02-09	267.6	275.55	267.6	274.65	5685381.0	269.05
BIGBLOC	2026-02-09	57.86	59.94	57.31	59.42	108532.0	58.43
BIKAJI	2026-02-09	651.0	673.9	649.75	670.75	109214.0	660.34
BIL	2026-02-09	935.0	975.0	890.25	953.1	19112.0	910.09
BIOCON	2026-02-09	368.85	375.0	366.4	373.95	2278289.0	369.78
BIOFILCHEM	2026-02-09	35.89	39.47	35.89	38.21	169569.0	38.06
BIRLACABLE	2026-02-09	132.51	159.85	132.51	154.7	181418.0	141.04
BIRLACORPN	2026-02-09	1079.9	1099.0	1076.1	1095.5	43701.0	1079.56
BIRLAMONEY	2026-02-09	124.2	141.09	124.16	130.63	196373.0	126.78
BIRLANU	2026-02-09	1700.0	1732.8	1650.0	1713.4	8965.0	1650.0
BLACKBUCK	2026-02-09	620.0	629.8	613.05	625.35	426820.0	612.55
BLAL	2026-02-09	192.2	194.39	189.22	192.72	24269.0	190.9
BLBLIMITED	2026-02-09	14.55	14.55	13.93	14.52	102656.0	14.16
BLISSGVS	2026-02-09	183.5	205.8	183.5	203.6	9078679.0	188.88
BLKASHYAP	2026-02-09	54.5	57.75	54.5	57.22	983488.0	53.72
BLS	2026-02-09	294.25	298.65	282.4	295.35	2593024.0	287.76
BLUEDART	2026-02-09	5845.5	5870.0	5748.5	5823.5	14020.0	5770.64
BLUEJET	2026-02-09	420.5	446.95	413.85	440.25	792674.0	421.74
BLUESTARCO	2026-02-09	1889.3	1946.5	1889.3	1937.0	1382090.0	1880.51
BODALCHEM	2026-02-09	50.05	51.9	50.01	51.59	90785.0	50.87
BOMDYEING	2026-02-09	121.98	127.4	120.87	126.55	1305285.0	122.1
BORORENEW	2026-02-09	500.0	510.4	497.0	508.75	701060.0	503.4
BPCL	2026-02-09	386.5	389.5	382.9	388.3	5171617.0	382.05
BPL	2026-02-09	59.9	60.66	58.42	59.5	116470.0	58.89
BRIGADE	2026-02-09	767.9	811.5	767.9	807.3	351326.0	781.08
BROOKS	2026-02-09	62.99	73.11	61.98	69.23	688588.0	63.81
BSE	2026-02-09	2918.0	2997.7	2916.0	2985.1	5461587.0	2899.05
BSE500IETF	2026-02-09	39.92	40.34	39.69	40.01	168089.0	39.6
BSHSL	2026-02-09	91.7	93.99	91.7	92.62	16858.0	91.4
BSL	2026-02-09	139.77	142.0	136.3	141.1	8041.0	140.09
BSLGOLDETF	2026-02-09	135.4	138.76	135.31	135.61	309688.0	135.19
BSLNIFTY	2026-02-09	30.65	30.65	29.7	30.05	298821.0	29.89
BSLSENETFG	2026-02-09	84.96	84.97	83.74	84.01	1325.0	83.58
BSOFT	2026-02-09	435.75	446.75	433.3	445.2	982303.0	441.56
BTML	2026-02-09	7.95	8.1	7.51	8.01	267581.0	7.83
BUTTERFLY	2026-02-09	640.0	649.8	624.35	629.5	10470.0	620.52
BVCL	2026-02-09	50.69	53.0	50.69	51.87	44963.0	49.57
CAMLINFINE	2026-02-09	165.0	171.59	163.2	168.0	1457130.0	165.92
CAMPUS	2026-02-09	274.9	277.8	273.15	276.65	244516.0	271.56
CAMS	2026-02-09	732.55	741.65	725.05	736.4	1253751.0	726.3
CANBK	2026-02-09	148.65	150.37	147.35	147.93	31077822.0	147.7
CANFINHOME	2026-02-09	949.95	956.0	937.55	950.2	221134.0	935.21
CAPACITE	2026-02-09	236.0	254.2	233.31	247.65	702568.0	237.5
CAPITALSFB	2026-02-09	258.0	265.0	258.0	264.2	19354.0	260.55
CARBORUNIV	2026-02-09	774.6	833.75	774.6	830.0	453909.0	800.07
CARERATING	2026-02-09	1645.0	1660.4	1620.0	1648.7	33001.0	1634.68
CARRARO	2026-02-09	547.15	577.7	547.15	573.9	359404.0	546.23
CARYSIL	2026-02-09	932.0	971.35	932.0	947.85	108148.0	930.38
CASHIETF	2026-02-09	1049.3	1049.3	1048.87	1048.93	833100.0	1048.58
CASTROLIND	2026-02-09	185.55	189.6	185.55	189.05	2990451.0	186.62
CCHHL	2026-02-09	14.8	14.8	13.5	13.76	23778.0	13.46
CCL	2026-02-09	1008.4	1034.5	1002.1	1020.9	388268.0	997.35
CDSL	2026-02-09	1349.3	1377.4	1342.2	1374.3	1639681.0	1347.71
CEATLTD	2026-02-09	3975.0	4039.9	3928.0	4015.6	289391.0	3917.2
CEIGALL	2026-02-09	297.0	299.0	278.5	286.3	1048457.0	284.74
CELEBRITY	2026-02-09	9.22	9.7	8.88	9.55	35778.0	9.02
CELLO	2026-02-09	505.0	518.1	504.8	513.25	116384.0	507.36
CENTENKA	2026-02-09	481.4	481.4	467.0	473.0	27126.0	462.41
CENTEXT	2026-02-09	21.62	21.89	21.36	21.53	125036.0	21.52
CENTRALBK	2026-02-09	37.5	37.98	37.25	37.74	5823510.0	37.2
CENTRUM	2026-02-09	25.7	26.68	25.7	26.42	145360.0	25.62
CENTUM	2026-02-09	2317.0	2391.0	2282.1	2385.5	16040.0	2345.26
CENTURYPLY	2026-02-09	803.0	810.0	791.2	801.9	38531.0	798.02
CERA	2026-02-09	5167.1	5304.4	5137.0	5275.6	13503.0	5166.13
CESC	2026-02-09	155.0	156.78	150.52	154.58	2066345.0	152.53
CEWATER	2026-02-09	402.95	442.0	402.95	437.55	73642.0	415.14
CGCL	2026-02-09	175.5	180.9	175.0	176.79	1131823.0	173.3
CGPOWER	2026-02-09	679.7	695.7	678.25	690.35	2569205.0	666.69
CHALET	2026-02-09	864.4	869.0	851.0	867.35	49632.0	861.1
CHAMBLFERT	2026-02-09	434.0	446.5	430.0	444.8	1114593.0	435.51
CHEMCON	2026-02-09	182.9	188.39	182.9	186.69	32497.0	183.03
CHEMFAB	2026-02-09	396.0	407.5	394.05	406.75	12000.0	403.94
CHEMPLASTS	2026-02-09	244.7	287.25	244.7	282.75	643382.0	267.16
CHENNPETRO	2026-02-09	913.4	930.0	905.0	921.6	974589.0	895.73
CHEVIOT	2026-02-09	1048.0	1068.6	1035.0	1040.3	1240.0	1034.23
CHOICEIN	2026-02-09	764.8	778.0	760.1	771.8	912516.0	769.97
CHOLAFIN	2026-02-09	1760.0	1776.7	1750.3	1770.2	1602785.0	1728.1
CHOLAHLDNG	2026-02-09	1671.0	1733.4	1664.2	1714.7	177974.0	1688.37
CIEINDIA	2026-02-09	427.5	434.9	419.5	428.95	105905.0	426.15
CIFL	2026-02-09	32.0	33.33	32.0	32.29	173853.0	32.21
CINELINE	2026-02-09	84.9	87.0	83.43	85.05	44972.0	84.74
CINEVISTA	2026-02-09	15.81	16.69	15.81	16.0	35876.0	15.9
CIPLA	2026-02-09	1338.0	1352.0	1328.0	1342.5	1936551.0	1333.12
CLSEL	2026-02-09	268.55	277.0	268.55	276.12	77328.0	265.22
COCHINSHIP	2026-02-09	1490.2	1544.9	1488.6	1524.4	759713.0	1511.95
COFFEEDAY	2026-02-09	30.1	32.5	30.1	32.09	1250423.0	31.02
COLPAL	2026-02-09	2141.0	2162.1	2127.3	2155.6	260857.0	2135.29
COMMOIETF	2026-02-09	100.65	101.72	100.49	101.36	123293.0	100.14
COMPUSOFT	2026-02-09	14.28	14.68	14.21	14.46	25633.0	14.35
CONCORDBIO	2026-02-09	1321.1	1339.2	1260.1	1272.2	686749.0	1237.8
CONFIPET	2026-02-09	31.25	33.79	31.25	33.57	883461.0	32.29
CONS	2026-02-09	121.25	121.85	121.0	121.72	5532.0	120.68
CONSOFINVT	2026-02-09	216.0	229.9	215.01	225.25	117399.0	206.74
CONSUMBEES	2026-02-09	132.01	132.01	131.0	131.8	117115.0	130.51
CONSUMER	2026-02-09	11.7	11.7	11.46	11.59	193140.0	11.41
CONSUMIETF	2026-02-09	122.0	122.9	121.73	122.63	21711.0	121.35
CORALFINAC	2026-02-09	36.17	36.17	34.49	34.68	6691.0	34.67
CORDSCABLE	2026-02-09	166.42	179.99	166.42	176.33	24931.0	170.99
COROMANDEL	2026-02-09	2281.6	2307.0	2250.5	2281.4	289415.0	2268.56
COSMOFIRST	2026-02-09	628.8	638.9	616.75	631.8	109432.0	624.05
CPCAP	2026-02-09	96.41	100.88	95.91	98.17	24981.0	97.69
CPSEETF	2026-02-09	99.82	102.31	99.72	99.88	2720010.0	99.22
CRAFTSMAN	2026-02-09	7909.5	7909.5	7750.0	7838.0	28446.0	7777.57
CREATIVEYE	2026-02-09	6.7	6.9	6.69	6.88	5468.0	6.78
CREST	2026-02-09	366.1	369.0	356.7	365.55	1975.0	363.38
CROMPTON	2026-02-09	245.06	263.8	243.05	262.92	8983263.0	247.72
CTE	2026-02-09	36.66	37.94	35.11	36.14	26832.0	35.83
CUMMINSIND	2026-02-09	4371.8	4439.5	4368.4	4427.5	531637.0	4320.45
CUPID	2026-02-09	425.35	427.25	419.0	421.15	2943021.0	419.27
CYBERMEDIA	2026-02-09	15.23	16.38	15.23	16.02	3345.0	15.96
CYBERTECH	2026-02-09	134.36	139.7	134.0	137.01	37439.0	134.1
CYIENTDLM	2026-02-09	347.45	365.0	347.45	360.7	316379.0	360.14
DABUR	2026-02-09	510.5	516.0	507.55	514.4	1265939.0	508.11
DALBHARAT	2026-02-09	2118.3	2210.0	2111.9	2195.7	175023.0	2143.37
DALMIASUG	2026-02-09	290.6	305.45	290.6	303.8	116404.0	292.55
DATAMATICS	2026-02-09	789.0	809.9	782.0	801.25	94217.0	771.21
DATAPATTNS	2026-02-09	2738.0	2816.0	2700.5	2805.1	841233.0	2677.09
DAVANGERE	2026-02-09	4.31	4.5	4.25	4.46	34452048.0	4.32
DBEIL	2026-02-09	93.0	94.56	92.41	93.5	32727.0	92.41
DBL	2026-02-09	455.9	474.0	454.5	469.85	174420.0	461.81
DBREALTY	2026-02-09	119.0	128.95	118.2	124.27	10325031.0	118.77
DCAL	2026-02-09	203.3	216.4	201.49	211.52	374871.0	210.55
DCBBANK	2026-02-09	195.74	195.8	190.1	193.53	2441342.0	192.32
DCM	2026-02-09	89.0	89.0	86.51	87.68	2148.0	87.37
DCMFINSERV	2026-02-09	4.6	4.87	4.14	4.55	9658.0	4.49
DCMSRIND	2026-02-09	40.0	40.9	39.29	40.31	237843.0	39.8
DCW	2026-02-09	48.94	52.95	48.56	52.58	1863836.0	49.42
DCXINDIA	2026-02-09	166.01	174.0	166.01	173.15	641281.0	170.16
DDEVPLSTIK	2026-02-09	293.9	307.6	292.05	305.45	106163.0	297.22
DECCANCE	2026-02-09	679.05	756.0	677.8	726.7	99348.0	682.53
DEEDEV	2026-02-09	219.15	219.8	212.5	214.14	117167.0	209.97
DEEPAKFERT	2026-02-09	997.4	1090.0	990.7	1078.6	984276.0	1039.14
DEEPAKNTR	2026-02-09	1618.0	1686.0	1618.0	1678.0	201968.0	1637.57
DEEPINDS	2026-02-09	406.0	412.35	397.1	407.75	263699.0	401.64
DELTACORP	2026-02-09	65.99	68.39	65.56	68.24	1591303.0	66.08
DEN	2026-02-09	29.1	29.79	29.1	29.33	417512.0	29.04
DENTA	2026-02-09	267.4	303.95	264.9	294.8	829721.0	275.49
DEVIT	2026-02-09	31.15	36.49	31.01	32.5	266610.0	31.54
DEVYANI	2026-02-09	130.84	133.35	129.22	131.96	3355870.0	127.64
DGCONTENT	2026-02-09	24.11	27.0	23.52	26.45	41489.0	25.52
DHAMPURSUG	2026-02-09	118.45	122.3	117.2	120.5	268935.0	119.16
DHANBANK	2026-02-09	24.11	24.3	24.1	24.2	384030.0	24.11
DHANUKA	2026-02-09	1065.3	1149.0	1058.4	1136.1	63950.0	1099.47
DHARMAJ	2026-02-09	242.0	260.0	240.7	256.37	46315.0	244.83
DIACABS	2026-02-09	126.0	128.7	124.76	128.02	338090.0	125.89
DIAMINESQ	2026-02-09	250.0	259.8	246.0	255.0	1408.0	251.23
DIFFNKG	2026-02-09	257.99	278.0	257.99	274.7	435165.0	258.67
DIGIDRIVE	2026-02-09	22.25	23.64	22.25	23.16	54872.0	22.66
DIGISPICE	2026-02-09	20.4	20.75	20.08	20.39	63756.0	20.15
DISHTV	2026-02-09	3.39	3.5	3.36	3.46	4979387.0	3.41
DIVGIITTS	2026-02-09	625.0	632.0	607.15	627.35	6165.0	619.97
DIVISLAB	2026-02-09	6079.0	6150.0	6041.0	6113.5	219396.0	6087.63
DIVOPPBEES	2026-02-09	86.24	86.24	81.22	84.26	50242.0	83.81
DIXON	2026-02-09	11655.0	11845.0	11550.0	11757.0	485574.0	11402.26
DLF	2026-02-09	668.1	673.8	666.45	671.15	1727533.0	659.43
DLINKINDIA	2026-02-09	392.6	408.85	392.05	406.45	107666.0	406.11
DMART	2026-02-09	3893.1	3939.6	3890.2	3922.4	224953.0	3864.29
DMCC	2026-02-09	225.8	239.9	224.74	237.77	18326.0	228.65
DNAMEDIA	2026-02-09	3.5	3.87	3.5	3.65	57610.0	3.61
DODLA	2026-02-09	1215.0	1220.0	1195.1	1202.2	18574.0	1196.8
DOLATALGO	2026-02-09	76.5	79.5	76.5	78.9	181087.0	77.6
DOLLAR	2026-02-09	329.3	334.5	328.6	330.45	57417.0	328.03
DONEAR	2026-02-09	92.4	106.5	92.0	101.74	459189.0	95.18
DPABHUSHAN	2026-02-09	1239.2	1314.7	1220.1	1298.3	25089.0	1255.28
DPSCLTD	2026-02-09	9.1	9.48	9.05	9.32	121518.0	9.22
DPWIRES	2026-02-09	169.99	172.0	166.52	170.3	11107.0	167.88
DRCSYSTEMS	2026-02-09	18.29	18.29	17.12	17.27	147756.0	16.9
DREAMFOLKS	2026-02-09	92.99	95.66	91.11	93.51	131722.0	92.5
DREDGECORP	2026-02-09	1000.0	1051.4	990.0	1042.1	296467.0	1040.82
DRREDDY	2026-02-09	1260.0	1278.8	1243.5	1275.5	2111316.0	1246.71
DSSL	2026-02-09	942.35	961.95	938.0	950.15	16187.0	947.9
DTIL	2026-02-09	147.99	149.0	144.51	147.1	3065.0	145.63
DVL	2026-02-09	256.95	267.0	256.95	264.0	20249.0	259.74
DWARKESH	2026-02-09	35.0	36.34	34.81	36.14	568982.0	34.99
DYCL	2026-02-09	300.0	324.0	297.65	322.05	253231.0	307.05
DYNAMATECH	2026-02-09	8919.5	9499.5	8880.0	9374.0	101622.0	8846.46
DYNPRO	2026-02-09	218.44	219.75	217.96	219.74	20538.0	219.48
E2E	2026-02-09	2560.0	2682.0	2550.0	2634.4	178763.0	2493.56
EASEMYTRIP	2026-02-09	6.65	6.9	6.64	6.85	12899047.0	6.69
EBANKNIFTY	2026-02-09	60.6	61.06	60.6	60.79	15429.0	60.46
EBBETF0430	2026-02-09	1568.0	1568.0	1561.07	1562.78	12306.0	1559.76
EBBETF0431	2026-02-09	1396.16	1399.03	1392.35	1396.53	7077.0	1391.85
EBBETF0433	2026-02-09	1272.17	1275.63	1269.01	1271.83	8998.0	1269.42
ECAPINSURE	2026-02-09	24.05	24.29	23.89	24.2	40035.0	24.03
ECOSMOBLTY	2026-02-09	211.0	211.62	206.0	208.55	585434.0	203.84
EDELWEISS	2026-02-09	106.5	112.0	105.86	111.26	4653137.0	107.97
EGOLD	2026-02-09	154.4	158.35	153.35	154.25	93046.0	154.06
EICHERMOT	2026-02-09	7116.0	7219.5	7063.5	7195.5	314215.0	7179.89
EIDPARRY	2026-02-09	885.0	931.1	882.4	929.45	174366.0	905.19
EIHAHOTELS	2026-02-09	362.4	363.3	345.15	353.1	39230.0	348.19
EIHOTEL	2026-02-09	349.05	349.45	336.4	343.0	1233529.0	339.01
EIMCOELECO	2026-02-09	1669.0	1719.9	1653.5	1711.4	23018.0	1692.06
EKC	2026-02-09	119.0	128.0	118.9	126.83	1223583.0	118.35
ELECON	2026-02-09	444.85	491.0	444.0	480.05	2408017.0	449.97
ELECTCAST	2026-02-09	70.25	75.02	68.17	73.78	4171670.0	72.95
ELGIEQUIP	2026-02-09	496.5	506.05	490.0	498.6	801216.0	484.25
ELGIRUBCO	2026-02-09	45.99	45.99	42.42	43.51	42277.0	42.58
EMAMILTD	2026-02-09	505.95	511.0	501.9	506.85	428866.0	499.37
EMAMIPAP	2026-02-09	85.53	87.0	85.15	86.36	20914.0	85.25
EMAMIREAL	2026-02-09	80.3	81.99	76.05	76.36	12449.0	74.21
EMCURE	2026-02-09	1521.0	1550.0	1521.0	1545.7	111176.0	1516.49
EMIL	2026-02-09	92.99	109.04	92.64	106.37	17600884.0	97.52
EMKAY	2026-02-09	250.55	265.0	250.55	253.95	24589.0	250.28
EMMBI	2026-02-09	94.01	97.0	93.5	94.31	7864.0	94.09
EMSLIMITED	2026-02-09	370.0	380.15	365.4	374.9	157621.0	366.35
EMULTIMQ	2026-02-09	41.08	41.44	40.98	41.35	30723.0	41.03
ENDURANCE	2026-02-09	2465.0	2516.0	2442.6	2505.5	80259.0	2466.26
ENGINERSIN	2026-02-09	172.8	181.9	172.5	180.82	3548811.0	175.54
ENTERO	2026-02-09	1146.5	1178.9	1140.8	1162.9	71140.0	1144.91
EPACK	2026-02-09	248.49	262.0	246.39	259.8	652640.0	247.53
EPIGRAL	2026-02-09	996.8	1058.0	996.8	1043.9	108283.0	1016.83
EPL	2026-02-09	214.2	223.0	214.0	219.35	978631.0	211.27
EQUAL200	2026-02-09	13.41	13.51	13.38	13.49	22840.0	13.33
EQUAL50ADD	2026-02-09	348.33	361.0	345.53	349.7	517874.0	346.36
EQUITASBNK	2026-02-09	64.31	67.61	64.3	67.07	3189127.0	66.62
ERIS	2026-02-09	1431.0	1478.9	1427.3	1472.7	29946.0	1435.46
ESAFSFB	2026-02-09	29.8	29.97	28.83	29.14	651102.0	28.76
ESCORTS	2026-02-09	3794.0	3857.0	3745.4	3777.6	95553.0	3694.6
ESG	2026-02-09	43.85	43.98	43.76	43.96	7540.0	43.7
ESSARSHPNG	2026-02-09	27.19	30.5	26.86	29.47	682456.0	28.39
ETERNAL	2026-02-09	286.0	289.4	283.0	288.85	18816048.0	284.98
EUREKAFORB	2026-02-09	517.9	528.0	505.75	523.95	162208.0	520.97
EVEREADY	2026-02-09	341.45	349.9	334.1	339.7	68224.0	337.01
EVIETF	2026-02-09	30.59	30.85	30.45	30.76	48441.0	30.53
EVINDIA	2026-02-09	30.56	30.9	30.51	30.83	187211.0	30.52
EXCELINDUS	2026-02-09	1006.7	1011.95	988.0	992.85	8647.0	973.17
EXICOM	2026-02-09	99.9	102.95	98.2	102.45	349014.0	99.52
EXIDEIND	2026-02-09	334.5	341.0	333.4	340.45	1349063.0	334.94
EXPLEOSOL	2026-02-09	875.0	900.0	864.35	895.85	27783.0	890.68
FACT	2026-02-09	793.6	824.95	790.6	816.7	135038.0	800.09
FAZE3Q	2026-02-09	532.5	569.55	532.5	562.45	316569.0	509.44
FCL	2026-02-09	23.63	24.62	23.16	24.21	3747802.0	23.39
FCSSOFT	2026-02-09	1.79	1.83	1.75	1.79	1540589.0	1.76
FDC	2026-02-09	372.0	387.5	369.0	384.75	112130.0	378.97
FEDERALBNK	2026-02-09	288.7	288.7	284.6	286.65	3613561.0	286.4
FEDFINA	2026-02-09	143.01	147.55	143.01	146.86	572976.0	145.1
FIBERWEB	2026-02-09	41.79	46.4	41.79	45.31	309422.0	42.29
FIEMIND	2026-02-09	2324.0	2349.9	2290.7	2337.4	42723.0	2283.94
FILATEX	2026-02-09	50.0	52.78	49.72	52.16	3698035.0	49.48
FILATFASH	2026-02-09	0.3	0.31	0.29	0.3	44413582.0	0.3
FINCABLES	2026-02-09	787.0	795.0	770.0	792.65	291355.0	763.34
FINEORG	2026-02-09	4444.5	4521.6	4422.7	4487.4	6945.0	4434.78
FINIETF	2026-02-09	32.41	32.8	32.26	32.62	368802.0	32.19
FINOPB	2026-02-09	235.0	236.69	230.01	232.99	119254.0	229.6
FINPIPE	2026-02-09	172.03	179.8	172.03	178.68	431851.0	175.89
FIRSTCRY	2026-02-09	270.0	276.35	268.25	273.75	854636.0	270.56
FLAIR	2026-02-09	305.0	320.75	303.95	310.1	110402.0	305.96
FLUOROCHEM	2026-02-09	3428.0	3542.0	3406.9	3513.2	65878.0	3380.42
FMCGIETF	2026-02-09	55.78	56.0	55.2	55.69	2726673.0	55.08
FMGOETZE	2026-02-09	432.7	466.0	432.7	461.7	181709.0	442.11
FMNL	2026-02-09	8.38	8.4	8.2	8.38	11251.0	8.16
FOODSIN	2026-02-09	70.5	77.45	70.25	73.05	392777.0	68.99
FORCEMOT	2026-02-09	21650.0	22450.0	21527.0	22361.0	131695.0	21141.69
FORTIS	2026-02-09	859.0	895.05	853.2	891.3	1297869.0	866.9
FOSECOIND	2026-02-09	4829.8	4926.5	4705.1	4758.9	1413.0	4648.6
GABRIEL	2026-02-09	960.0	974.0	950.0	969.3	234561.0	956.88
GAEL	2026-02-09	129.0	137.28	127.5	135.87	1263082.0	132.66
GAIL	2026-02-09	163.2	164.24	162.5	163.64	14553493.0	163.05
GALAPREC	2026-02-09	790.0	814.95	769.2	805.3	24644.0	793.49
GALAXYSURF	2026-02-09	1826.8	1872.0	1826.8	1856.4	9653.0	1839.89
GALLANTT	2026-02-09	575.0	586.5	553.8	579.5	297202.0	575.95
GANDHAR	2026-02-09	150.0	159.8	149.09	156.2	550067.0	151.85
GANDHITUBE	2026-02-09	747.8	811.4	731.05	799.65	10235.0	757.01
GANECOS	2026-02-09	694.0	821.6	694.0	821.6	2392350.0	734.94
GANESHBE	2026-02-09	75.97	81.45	74.91	80.46	208352.0	76.19
GANGESSECU	2026-02-09	127.4	130.5	125.1	129.97	1315.0	126.36
GARFIBRES	2026-02-09	690.5	731.45	690.5	707.15	94721.0	695.9
GARUDA	2026-02-09	171.72	183.0	169.48	179.34	1671458.0	171.31
GATECH	2026-02-09	0.52	0.53	0.51	0.52	2968611.0	0.51
GATEWAY	2026-02-09	62.87	64.5	62.0	63.93	3059344.0	61.31
GENCON	2026-02-09	54.79	54.79	52.25	52.52	212296.0	52.02
GENESYS	2026-02-09	300.65	333.85	299.85	329.65	529104.0	316.2
GENUSPAPER	2026-02-09	11.65	12.05	11.63	11.98	51823.0	11.81
GEOJITFSL	2026-02-09	71.5	72.47	70.8	71.81	259600.0	71.19
GESHIP	2026-02-09	1292.1	1325.0	1290.0	1313.2	648107.0	1268.19
GFLLIMITED	2026-02-09	48.6	50.0	47.52	49.44	103689.0	48.32
GHCL	2026-02-09	517.0	523.9	510.0	522.4	104507.0	518.41
GHCLTEXTIL	2026-02-09	80.85	86.0	78.5	83.46	372885.0	79.96
GICHSGFIN	2026-02-09	164.7	167.0	163.35	165.41	142124.0	164.12
GICRE	2026-02-09	373.05	388.3	373.05	384.0	919655.0	378.39
GILLANDERS	2026-02-09	93.0	93.0	88.2	90.61	6492.0	89.48
GILLETTE	2026-02-09	8717.0	8820.5	8655.5	8750.0	25334.0	8695.32
GILT5YBEES	2026-02-09	64.92	64.92	63.7	63.85	274826.0	63.84
GINNIFILA	2026-02-09	41.8	42.0	40.99	41.81	39619.0	40.54
GIPCL	2026-02-09	145.89	154.0	145.81	150.68	313046.0	146.3
GKWLIMITED	2026-02-09	1690.0	1717.0	1690.0	1711.4	392.0	1695.42
GLAND	2026-02-09	1874.9	1891.0	1837.1	1884.8	70354.0	1865.26
GLAXO	2026-02-09	2489.0	2540.0	2475.0	2516.2	104890.0	2466.16
GLENMARK	2026-02-09	1958.0	1979.9	1941.4	1974.4	399133.0	1959.86
GLOBALVECT	2026-02-09	180.11	193.49	180.11	191.37	14431.0	183.62
GLOBUSSPR	2026-02-09	933.15	972.45	931.1	962.55	94497.0	945.32
GMBREW	2026-02-09	1070.0	1070.0	1032.2	1060.65	125242.0	1031.29
GMDCLTD	2026-02-09	605.4	641.0	603.0	623.3	10802772.0	607.24
GMRAIRPORT	2026-02-09	98.26	98.62	97.49	97.98	21209846.0	96.98
GNA	2026-02-09	443.95	470.0	440.0	442.9	619697.0	420.54
GNFC	2026-02-09	467.95	483.0	466.5	480.5	245994.0	470.76
GOACARBON	2026-02-09	372.9	386.95	372.65	384.85	26719.0	377.54
GOCLCORP	2026-02-09	265.95	279.0	265.95	270.4	46631.0	266.78
GODFRYPHLP	2026-02-09	2192.9	2243.8	2142.5	2184.6	1080467.0	2102.17
GODIGIT	2026-02-09	310.0	321.05	308.55	318.95	269880.0	317.17
GODREJAGRO	2026-02-09	563.55	584.7	555.85	582.25	337193.0	560.82
GODREJCP	2026-02-09	1182.6	1200.2	1169.6	1197.7	2516858.0	1178.94
GODREJIND	2026-02-09	994.05	1045.0	994.05	1040.9	107430.0	1011.46
GODREJPROP	2026-02-09	1721.0	1821.4	1715.3	1801.4	3904447.0	1715.27
GOKEX	2026-02-09	815.0	850.0	802.0	840.8	3724232.0	777.83
GOKULAGRO	2026-02-09	161.17	177.0	161.17	175.36	956669.0	167.29
GOLD1	2026-02-09	129.02	131.49	125.88	129.47	5414951.0	127.65
GOLD360	2026-02-09	147.1	151.8	147.1	151.35	124685.0	149.13
GOLDBEES	2026-02-09	129.1	129.9	127.4	127.98	90368722.0	126.69
GOLDCASE	2026-02-09	24.5	24.89	24.2	24.34	16342111.0	24.12
GOLDETF	2026-02-09	151.35	151.85	149.47	150.4	2395542.0	149.33
GOLDIAM	2026-02-09	389.0	428.75	385.0	407.25	8477375.0	369.15
GOLDIETF	2026-02-09	133.91	135.31	131.82	132.27	14802198.0	131.84
GOLDTECH	2026-02-09	44.0	44.68	42.5	44.19	49333.0	44.04
GOODLUCK	2026-02-09	1142.8	1169.8	1139.5	1147.8	48162.0	1140.04
GPIL	2026-02-09	253.02	259.0	247.0	257.81	2118917.0	254.82
GPPL	2026-02-09	176.8	180.97	174.71	180.14	1727199.0	173.7
GPTHEALTH	2026-02-09	129.99	130.8	127.0	128.91	79254.0	128.55
GPTINFRA	2026-02-09	103.5	104.49	102.16	103.79	95161.0	103.29
GRAPHITE	2026-02-09	626.05	654.85	619.9	637.3	3304974.0	627.39
GRASIM	2026-02-09	2859.9	2939.8	2846.5	2926.3	681768.0	2862.8
GRAVITA	2026-02-09	1644.6	1677.0	1644.6	1674.3	100581.0	1653.16
GREAVESCOT	2026-02-09	171.0	175.78	168.72	173.98	1538907.0	170.32
GREENPANEL	2026-02-09	226.0	229.95	223.75	228.68	61560.0	225.88
GREENPLY	2026-02-09	231.79	248.49	229.31	242.87	401555.0	231.29
GREENPOWER	2026-02-09	10.2	10.7	10.18	10.63	4433122.0	10.48
GRINDWELL	2026-02-09	1638.2	1674.6	1620.5	1653.3	31606.0	1636.89
GRINFRA	2026-02-09	1004.25	1036.95	1004.25	1019.85	75973.0	996.79
GROWWDEFNC	2026-02-09	77.47	79.58	77.47	79.4	412684.0	78.79
GROWWEV	2026-02-09	30.6	30.9	30.36	30.82	402524.0	30.51
GROWWLIQID	2026-02-09	107.79	107.79	107.78	107.78	121565.0	107.75
GROWWN200	2026-02-09	11.73	11.74	11.6	11.7	84071.0	11.61
GROWWRAIL	2026-02-09	33.29	33.69	33.29	33.59	826278.0	33.5
GRSE	2026-02-09	2422.0	2538.7	2418.0	2514.7	1128413.0	2487.07
GRWRHITECH	2026-02-09	4370.0	4417.8	4230.9	4271.0	147687.0	4077.14
GSFC	2026-02-09	178.59	182.85	178.06	181.79	664735.0	179.36
GSPL	2026-02-09	308.5	314.0	307.15	311.85	730350.0	305.42
GSS	2026-02-09	15.5	16.22	14.45	15.57	91649.0	15.36
GTL	2026-02-09	7.99	7.99	7.69	7.78	280750.0	7.62
GTLINFRA	2026-02-09	1.14	1.18	1.12	1.12	89530419.0	1.11
GUFICBIO	2026-02-09	308.8	316.6	308.2	313.4	16437.0	309.27
GUJALKALI	2026-02-09	470.9	478.35	455.15	474.3	71433.0	470.21
GUJAPOLLO	2026-02-09	395.0	408.05	387.9	400.95	7961.0	394.05
GUJGASLTD	2026-02-09	426.0	433.8	422.45	424.55	316068.0	421.66
GUJTHEM	2026-02-09	325.0	339.5	323.9	336.05	57041.0	329.54
GULFOILLUB	2026-02-09	1119.7	1170.4	1118.6	1166.3	31455.0	1132.9
GULFPETRO	2026-02-09	33.1	33.36	32.7	33.01	47514.0	32.81
GULPOLY	2026-02-09	131.38	142.91	129.1	141.11	233874.0	133.27
GVPTECH	2026-02-09	7.83	8.1	7.83	8.06	19298.0	8.02
GVT&D	2026-02-09	3615.7	3700.0	3520.0	3691.4	615138.0	3529.92
HAPPYFORGE	2026-02-09	1090.0	1150.7	1089.9	1129.2	70378.0	1110.87
HATHWAY	2026-02-09	11.22	11.89	11.19	11.8	3194582.0	11.33
HATSUN	2026-02-09	920.0	942.25	917.0	936.3	27543.0	915.95
HAVELLS	2026-02-09	1358.0	1380.8	1346.0	1371.9	482069.0	1347.33
HAVISHA	2026-02-09	1.71	1.78	1.69	1.73	47111.0	1.7
HCC	2026-02-09	19.25	20.04	19.25	19.85	24354321.0	19.51
HCL-INSYS	2026-02-09	13.0	13.64	12.76	13.41	612212.0	12.99
HDFCAMC	2026-02-09	2750.0	2757.1	2715.0	2746.6	604024.0	2705.59
HDFCBSE500	2026-02-09	38.14	38.14	37.31	37.8	13399.0	37.62
HDFCGOLD	2026-02-09	129.39	134.99	129.39	132.02	9577365.0	130.96
HDFCLIQUID	2026-02-09	1047.61	1047.65	1047.61	1047.65	1665.0	1047.31
HDFCLOWVOL	2026-02-09	21.55	22.0	21.11	21.27	32939.0	21.12
HDFCMID150	2026-02-09	22.17	22.48	22.14	22.44	562819.0	22.15
HDFCMOMENT	2026-02-09	31.37	31.66	31.13	31.64	193188.0	31.13
HDFCNEXT50	2026-02-09	70.67	70.99	70.12	70.79	105863.0	70.19
HDFCNIF100	2026-02-09	27.17	27.44	26.75	27.15	77709.0	27.0
HDFCNIFBAN	2026-02-09	62.65	62.65	61.82	62.1	41973.0	61.63
HDFCNIFTY	2026-02-09	289.99	290.0	288.07	289.4	110137.0	287.45
HDFCPSUBK	2026-02-09	90.94	92.87	90.55	92.6	68642.0	90.37
HDFCPVTBAN	2026-02-09	28.75	30.1	28.75	29.41	106582.0	29.27
HDFCQUAL	2026-02-09	58.96	60.1	58.71	59.4	12035.0	59.28
HDFCSENSEX	2026-02-09	94.44	94.98	94.0	94.53	50649.0	94.01
HDFCSML250	2026-02-09	163.93	164.0	160.25	163.87	1749072.0	161.15
HDFCVALUE	2026-02-09	139.66	139.97	138.98	139.58	4216.0	139.13
HEADSUP	2026-02-09	8.7	8.9	8.21	8.55	23140.0	8.53
HEALTHADD	2026-02-09	143.52	145.0	142.82	144.49	3812.0	143.17
HEALTHIETF	2026-02-09	145.24	147.5	144.67	146.87	118891.0	145.48
HEALTHY	2026-02-09	14.91	14.91	14.54	14.76	482279.0	14.59
HECPROJECT	2026-02-09	130.0	130.0	111.6	117.96	124549.0	117.44
HEG	2026-02-09	540.0	561.65	539.8	545.1	1854193.0	539.77
HEMIPROP	2026-02-09	133.24	135.94	132.4	135.17	266623.0	133.1
HERANBA	2026-02-09	224.63	234.0	224.63	232.81	91670.0	227.27
HERITGFOOD	2026-02-09	365.05	382.9	364.95	377.7	736057.0	370.88
HEROMOTOCO	2026-02-09	5800.0	5816.0	5667.0	5756.5	543956.0	5740.51
HESTERBIO	2026-02-09	1509.5	1524.0	1503.9	1518.0	1650.0	1510.65
HEXATRADEX	2026-02-09	159.98	164.89	159.98	160.7	1457.0	159.71
HFCL	2026-02-09	71.3	72.56	70.5	72.24	17503816.0	70.35
HGINFRA	2026-02-09	650.05	704.35	647.35	696.9	250595.0	664.84
HGS	2026-02-09	411.45	427.0	409.9	424.8	22149.0	414.29
HIMATSEIDE	2026-02-09	122.4	124.67	119.26	120.06	974067.0	117.0
HINDALCO	2026-02-09	960.5	970.7	948.3	964.25	5294536.0	952.25
HINDCOMPOS	2026-02-09	404.4	422.15	404.4	420.3	2386.0	413.7
HINDCON	2026-02-09	23.5	23.5	21.8	22.7	28128.0	22.61
HINDPETRO	2026-02-09	464.0	467.7	460.5	463.65	2723273.0	458.12
HINDUNILVR	2026-02-09	2425.0	2439.0	2402.0	2435.0	958484.0	2400.6
HINDWAREAP	2026-02-09	251.31	256.78	247.23	252.64	101365.0	244.11
HINDZINC	2026-02-09	625.0	630.5	614.25	629.1	7574577.0	623.22
HIRECT	2026-02-09	1400.0	1446.0	1380.0	1428.6	56994.0	1358.44
HISARMETAL	2026-02-09	163.99	176.0	159.18	165.28	17261.0	161.67
HITECH	2026-02-09	80.9	86.2	79.11	85.11	1461898.0	81.7
HITECHCORP	2026-02-09	156.15	160.99	155.23	159.94	7491.0	156.89
HLEGLAS	2026-02-09	375.0	398.4	375.0	395.05	108105.0	383.71
HLVLTD	2026-02-09	8.68	8.68	8.45	8.65	294104.0	8.46
HMAAGRO	2026-02-09	27.35	28.0	27.29	27.81	103688.0	27.19
HMVL	2026-02-09	73.45	73.45	72.0	72.17	8897.0	72.1
HNDFDS	2026-02-09	488.05	521.0	483.0	509.7	58340.0	491.95
HNGSNGBEES	2026-02-09	545.13	545.13	542.5	545.13	140253.0	543.06
HOMEFIRST	2026-02-09	1179.8	1206.1	1165.7	1169.7	328966.0	1168.26
HONASA	2026-02-09	290.85	295.0	286.0	293.15	419420.0	284.58
HONDAPOWER	2026-02-09	2210.0	2304.0	2205.1	2261.2	6493.0	2190.61
HPAL	2026-02-09	42.4	42.5	40.6	41.4	86666.0	40.23
HPIL	2026-02-09	130.7	135.0	130.0	132.89	714.0	131.36
HPL	2026-02-09	316.95	353.0	316.95	345.8	933006.0	329.79
HTMEDIA	2026-02-09	22.6	22.83	22.02	22.35	67046.0	22.23
HUBTOWN	2026-02-09	222.0	254.0	219.31	240.98	3177151.0	225.17
HUDCO	2026-02-09	193.25	195.55	193.0	194.87	2197501.0	194.15
HUHTAMAKI	2026-02-09	184.86	192.0	183.27	189.96	316765.0	185.69
ICICIB22	2026-02-09	126.4	126.4	121.5	123.97	628778.0	122.37
ICICIBANK	2026-02-09	1413.5	1414.0	1388.8	1396.3	7889742.0	1393.79
ICICIGI	2026-02-09	1879.8	1893.9	1845.0	1888.2	594790.0	1866.83
ICIL	2026-02-09	314.45	319.75	288.5	307.19	1928764.0	297.18
IDEA	2026-02-09	11.3	11.66	11.23	11.58	631894548.0	11.27
IDEAFORGE	2026-02-09	430.0	436.45	419.05	431.8	226635.0	430.38
IDFCFIRSTB	2026-02-09	85.16	85.51	84.44	84.76	17020935.0	84.67
IDFNIFTYET	2026-02-09	284.95	284.95	282.52	283.34	906.0	281.65
IEX	2026-02-09	121.5	126.21	120.43	125.34	11646073.0	124.62
IFBIND	2026-02-09	1194.8	1253.7	1171.2	1208.4	97640.0	1158.28
IFCI	2026-02-09	61.63	68.13	60.81	64.61	211127603.0	60.7
IFGLEXPOR	2026-02-09	184.6	191.75	184.5	186.48	37107.0	184.3
IGARASHI	2026-02-09	396.0	416.4	396.0	413.9	46889.0	403.77
IGIL	2026-02-09	329.0	340.4	323.1	330.65	1869422.0	322.96
IGL	2026-02-09	177.0	178.0	175.67	177.39	1264979.0	175.53
IGPL	2026-02-09	355.0	367.8	353.6	365.55	39719.0	358.94
IIFL	2026-02-09	518.0	522.8	511.1	517.9	1292971.0	514.31
IIFLCAPS	2026-02-09	325.8	330.9	324.4	327.9	259822.0	325.51
IITL	2026-02-09	133.91	141.25	133.91	139.94	231571.0	138.29
IKIO	2026-02-09	151.7	160.0	151.26	158.73	172781.0	153.89
IKS	2026-02-09	1700.0	1729.9	1685.0	1697.1	181350.0	1667.2
IMFA	2026-02-09	1325.0	1460.0	1306.6	1451.5	526516.0	1340.97
INCREDIBLE	2026-02-09	37.98	39.0	36.09	36.91	2059.0	36.8
INDBANK	2026-02-09	36.3	36.36	35.52	36.15	60432.0	35.84
INDGN	2026-02-09	491.95	494.7	488.0	491.25	413020.0	487.46
INDHOTEL	2026-02-09	684.35	698.8	682.95	695.0	1133059.0	685.68
INDIACEM	2026-02-09	456.0	462.55	448.4	456.05	256189.0	455.08
INDIAGLYCO	2026-02-09	898.0	975.0	891.15	964.75	200220.0	912.46
INDIANB	2026-02-09	881.0	910.6	881.0	902.5	2416660.0	882.56
INDIANCARD	2026-02-09	229.11	243.0	229.11	242.08	4345.0	234.55
INDIANHUME	2026-02-09	392.3	398.85	388.8	393.55	18544.0	390.88
INDIGO	2026-02-09	4895.0	4978.1	4888.7	4964.1	538869.0	4906.02
INDIGOPNTS	2026-02-09	1018.0	1054.6	1009.0	1039.8	123657.0	1027.17
INDNIPPON	2026-02-09	768.25	787.9	768.25	778.5	11041.0	759.99
INDOAMIN	2026-02-09	119.55	119.7	116.0	117.62	85531.0	117.62
INDORAMA	2026-02-09	42.0	43.25	41.42	42.98	83283.0	42.07
INDOSTAR	2026-02-09	217.0	234.99	209.23	230.08	304046.0	219.65
INDOTECH	2026-02-09	1356.5	1430.0	1356.5	1420.6	22164.0	1389.71
INDOUS	2026-02-09	129.1	133.99	126.81	131.03	40119.0	127.34
INDRAMEDCO	2026-02-09	389.0	397.0	377.9	391.5	374896.0	384.27
INDSWFTLAB	2026-02-09	132.49	139.9	132.49	138.79	1575312.0	127.58
INDTERRAIN	2026-02-09	37.51	38.0	36.5	37.05	23501.0	36.26
INDUSINDBK	2026-02-09	910.0	936.95	900.35	927.9	6863941.0	916.12
INDUSTOWER	2026-02-09	446.5	457.15	443.75	456.15	6772155.0	445.69
INFOMEDIA	2026-02-09	5.99	6.19	5.62	5.83	5521.0	5.82
INFRABEES	2026-02-09	986.88	991.99	984.2	990.06	28866.0	978.26
INFRAIETF	2026-02-09	98.2	98.76	98.15	98.58	155604.0	97.48
INGERRAND	2026-02-09	3458.0	3520.0	3450.6	3497.0	5048.0	3461.08
INNOVACAP	2026-02-09	707.7	725.0	707.65	709.9	23626.0	708.05
INNOVANA	2026-02-09	390.0	419.75	349.95	391.15	22078.0	367.21
INOXGREEN	2026-02-09	174.1	184.0	174.0	181.76	774111.0	176.85
INOXINDIA	2026-02-09	1123.0	1168.9	1121.5	1165.0	39775.0	1136.82
INOXWIND	2026-02-09	106.45	112.2	106.45	111.07	11982728.0	108.32
INSECTICID	2026-02-09	604.2	632.85	601.05	630.25	43148.0	613.17
INSPIRISYS	2026-02-09	105.0	105.0	98.01	99.7	86994.0	92.99
INTENTECH	2026-02-09	113.25	115.6	113.03	113.85	10771.0	113.61
INTERARCH	2026-02-09	2111.0	2130.0	2046.1	2101.5	123078.0	2096.01
INTLCONV	2026-02-09	76.0	81.34	76.0	79.74	210729.0	78.18
INVENTURE	2026-02-09	1.14	1.17	1.13	1.15	916454.0	1.14
IOB	2026-02-09	35.04	35.7	35.04	35.6	7298171.0	35.09
IOC	2026-02-09	175.95	177.29	175.0	176.16	12380924.0	173.16
IOLCP	2026-02-09	76.4	78.8	75.9	78.18	1037378.0	76.34
IONEXCHANG	2026-02-09	380.6	384.7	373.6	382.65	165571.0	372.87
IPCALAB	2026-02-09	1417.7	1455.0	1416.0	1452.0	111733.0	1436.21
IPL	2026-02-09	168.98	176.0	168.98	175.1	219001.0	167.94
IRB	2026-02-09	43.85	44.33	43.51	44.17	12164520.0	42.85
IRCON	2026-02-09	154.2	157.34	153.75	156.47	2071686.0	155.5
IRCTC	2026-02-09	623.0	627.25	621.4	624.75	714720.0	620.85
IRISDOREME	2026-02-09	34.01	37.35	33.51	36.68	567303.0	34.66
IRMENERGY	2026-02-09	251.6	257.0	244.61	253.94	70953.0	249.02
ISFT	2026-02-09	86.05	89.9	86.05	88.41	23213.0	86.95
ISGEC	2026-02-09	772.95	792.95	772.95	788.55	78529.0	779.6
ITC	2026-02-09	327.95	328.7	321.65	322.8	20059198.0	319.52
ITCHOTELS	2026-02-09	182.0	188.8	181.0	188.22	4895890.0	184.58
ITDC	2026-02-09	530.0	549.8	527.15	542.85	51046.0	536.05
ITI	2026-02-09	290.25	295.35	290.25	294.0	447703.0	291.29
IVC	2026-02-09	7.75	7.95	7.72	7.77	218644.0	7.73
IVP	2026-02-09	141.0	145.76	141.0	145.57	8577.0	144.12
IVZINGOLD	2026-02-09	13407.4	13638.9	13323.1	13385.6	7432.0	13268.27
IVZINNIFTY	2026-02-09	2852.58	2947.24	2852.58	2938.85	78.0	2921.23
IXIGO	2026-02-09	215.9	218.88	210.51	214.88	1333968.0	211.99
IZMO	2026-02-09	843.95	915.0	815.6	838.95	1578907.0	768.07
J&KBANK	2026-02-09	104.0	105.8	104.0	105.52	1995734.0	104.27
JAGRAN	2026-02-09	68.36	68.98	67.89	67.98	160532.0	67.55
JAGSNPHARM	2026-02-09	168.16	180.52	167.7	179.48	61473.0	173.31
JAIBALAJI	2026-02-09	73.31	74.8	72.8	73.1	1045642.0	72.32
JAICORPLTD	2026-02-09	113.5	123.72	112.71	120.77	1590047.0	116.04
JAIPURKURT	2026-02-09	39.0	42.0	38.66	41.13	247919.0	38.5
JAMNAAUTO	2026-02-09	128.5	136.0	128.5	135.14	4168600.0	129.89
JASH	2026-02-09	394.4	422.0	389.45	411.9	111473.0	398.43
JAYBARMARU	2026-02-09	92.0	101.22	90.52	101.22	3165336.0	91.64
JAYNECOIND	2026-02-09	77.0	78.5	75.05	77.49	3324038.0	75.84
JAYSREETEA	2026-02-09	88.6	88.6	86.12	87.52	41797.0	85.5
JBCHEPHARM	2026-02-09	1857.5	1893.8	1848.7	1882.7	146517.0	1871.41
JBMA	2026-02-09	585.0	601.95	583.55	597.75	354260.0	584.97
JGCHEM	2026-02-09	335.0	368.7	335.0	364.75	199719.0	340.04
JHS	2026-02-09	10.87	11.5	10.87	11.04	91947.0	10.92
JINDALPHOT	2026-02-09	1385.1	1420.0	1385.1	1404.0	4017.0	1395.22
JINDALPOLY	2026-02-09	427.9	432.3	423.45	426.2	31398.0	413.78
JINDALSAW	2026-02-09	189.5	190.32	186.26	189.38	1401501.0	186.45
JINDALSTEL	2026-02-09	1196.3	1204.9	1178.9	1191.1	1017423.0	1173.83
JINDRILL	2026-02-09	475.35	481.7	473.4	477.35	34139.0	476.56
JINDWORLD	2026-02-09	28.67	29.1	27.93	28.86	412914.0	28.21
JIOFIN	2026-02-09	270.55	271.4	268.75	269.25	8211716.0	266.01
JISLDVREQS	2026-02-09	23.96	24.05	23.11	23.62	61917.0	23.42
JISLJALEQS	2026-02-09	36.34	37.94	36.17	37.43	2349432.0	36.8
JITFINFRA	2026-02-09	280.6	280.6	280.6	280.6	10694.0	268.05
JKCEMENT	2026-02-09	5795.0	5973.5	5715.5	5960.5	78311.0	5768.66
JKIL	2026-02-09	571.3	600.6	559.55	595.15	303588.0	575.65
JKPAPER	2026-02-09	325.0	330.9	324.15	327.25	203956.0	327.05
JKTYRE	2026-02-09	550.0	582.6	538.05	555.85	6695807.0	541.71
JMA	2026-02-09	78.75	79.9	74.61	78.23	29566.0	77.75
JMFINANCIL	2026-02-09	124.4	132.0	123.83	130.68	4778095.0	127.06
JNKINDIA	2026-02-09	243.34	255.62	240.0	253.45	244828.0	240.55
JOCIL	2026-02-09	133.0	134.63	131.5	131.99	2134.0	130.45
JPOLYINVST	2026-02-09	1029.0	1045.0	1010.0	1016.6	6912.0	1009.92
JSFB	2026-02-09	346.0	405.0	346.0	401.75	5098531.0	370.47
JSL	2026-02-09	790.0	798.4	782.4	790.25	396944.0	789.06
JSWENERGY	2026-02-09	474.0	480.9	469.55	480.1	2276852.0	471.58
JSWINFRA	2026-02-09	261.8	269.9	259.6	267.15	2019549.0	263.63
JSWSTEEL	2026-02-09	1248.5	1254.7	1235.1	1245.0	1503210.0	1234.12
JTEKTINDIA	2026-02-09	146.45	149.82	145.51	148.76	75225.0	145.41
JUBLFOOD	2026-02-09	544.25	550.95	544.05	548.35	788188.0	534.07
JUBLINGREA	2026-02-09	620.0	673.4	620.0	663.35	785836.0	640.97
JUNIORBEES	2026-02-09	748.0	749.25	738.0	748.66	483720.0	741.61
JUNIPER	2026-02-09	242.35	255.0	242.35	249.23	157982.0	241.38
JUSTDIAL	2026-02-09	672.2	713.4	672.2	697.25	176697.0	678.55
JWL	2026-02-09	299.45	310.7	299.45	308.75	1519946.0	305.76
JYOTHYLAB	2026-02-09	246.63	250.92	241.5	249.96	1937540.0	246.11
JYOTICNC	2026-02-09	834.45	866.85	832.95	861.15	366894.0	833.51
JYOTISTRUC	2026-02-09	10.2	10.65	10.01	10.1	12710368.0	10.0
KABRAEXTRU	2026-02-09	259.01	266.99	248.15	252.95	46810.0	244.53
KAJARIACER	2026-02-09	945.1	965.0	930.0	955.15	141705.0	931.98
KAKATCEM	2026-02-09	116.45	119.99	116.45	118.02	4729.0	117.89
KALAMANDIR	2026-02-09	118.5	120.4	116.11	119.51	601413.0	116.51
KALYANKJIL	2026-02-09	405.0	442.95	395.2	437.35	73673179.0	398.39
KAMDHENU	2026-02-09	22.3	23.05	22.14	22.85	1108283.0	22.17
KANANIIND	2026-02-09	1.74	1.75	1.69	1.71	255048.0	1.68
KANORICHEM	2026-02-09	76.8	80.5	74.51	78.3	39333.0	74.17
KANPRPLA	2026-02-09	196.61	199.83	193.25	194.51	6451.0	193.18
KARMAENG	2026-02-09	40.9	41.5	38.62	40.95	5754.0	40.34
KARURVYSYA	2026-02-09	321.0	327.9	317.45	326.55	3554844.0	315.91
KAUSHALYA	2026-02-09	800.3	878.95	800.0	820.25	1097.0	815.86
KAYNES	2026-02-09	3765.0	3969.3	3757.8	3943.7	3687383.0	3738.25
KCP	2026-02-09	172.21	183.5	171.99	180.63	128076.0	175.95
KCPSUGIND	2026-02-09	22.15	22.91	22.15	22.75	94534.0	22.62
KDDL	2026-02-09	2488.6	2560.0	2474.8	2550.7	8532.0	2484.11
KEC	2026-02-09	619.0	631.95	616.6	628.8	577757.0	623.82
KECL	2026-02-09	86.65	91.99	86.65	90.92	126888.0	87.94
KEI	2026-02-09	4489.9	4610.0	4455.7	4599.1	212259.0	4435.6
KELLTONTEC	2026-02-09	15.65	16.3	15.65	16.18	1625571.0	15.98
KEYFINSERV	2026-02-09	287.95	298.9	286.6	288.4	2025.0	286.76
KFINTECH	2026-02-09	974.0	999.4	963.3	995.6	796767.0	994.39
KHADIM	2026-02-09	166.4	172.1	164.5	169.53	81750.0	166.95
KHAICHEM	2026-02-09	64.86	66.99	64.86	66.44	349329.0	65.7
KHAITANLTD	2026-02-09	101.5	103.0	100.5	101.87	1732.0	100.06
KICL	2026-02-09	4739.3	4889.0	4714.5	4768.1	2182.0	4763.59
KILITCH	2026-02-09	370.0	372.9	365.0	366.0	12057.0	354.93
KIMS	2026-02-09	594.0	651.5	589.55	646.65	1607892.0	617.38
KINGFA	2026-02-09	4345.5	4495.9	4212.6	4470.2	6726.0	4377.52
KIOCL	2026-02-09	355.25	385.7	354.25	372.6	366541.0	362.28
KIRIINDUS	2026-02-09	499.7	521.0	494.7	517.85	764957.0	497.34
KIRLOSBROS	2026-02-09	1614.9	1650.0	1590.3	1617.9	148151.0	1584.84
KIRLOSENG	2026-02-09	1177.9	1223.5	1177.9	1218.5	192335.0	1193.22
KIRLOSIND	2026-02-09	3105.3	3282.9	3105.3	3268.4	3915.0	3167.38
KIRLPNU	2026-02-09	1148.0	1221.6	1145.0	1179.4	93683.0	1158.63
KITEX	2026-02-09	215.95	221.86	214.15	216.08	4473932.0	205.5
KKCL	2026-02-09	483.4	498.4	483.4	491.25	38169.0	481.23
KMEW	2026-02-09	1719.9	1790.0	1711.0	1777.5	118219.0	1759.66
KOHINOOR	2026-02-09	26.52	26.52	25.17	25.82	149800.0	25.43
KOPRAN	2026-02-09	141.0	144.38	141.0	142.14	143331.0	138.49
KOTAKBANK	2026-02-09	430.0	434.9	424.2	428.8	22538542.0	422.05
KOTARISUG	2026-02-09	26.05	27.13	25.63	26.69	32893.0	25.89
KOTHARIPET	2026-02-09	120.1	123.2	120.0	122.84	25861.0	120.95
KOTHARIPRO	2026-02-09	73.9	73.9	69.25	71.83	20220.0	68.85
KPEL	2026-02-09	319.65	325.85	314.0	317.95	215412.0	311.42
KPIGREEN	2026-02-09	404.85	429.3	402.5	418.9	1729752.0	408.63
KPIL	2026-02-09	1091.3	1135.0	1091.0	1121.9	257463.0	1115.05
KPRMILL	2026-02-09	999.1	1013.6	972.0	978.85	1078295.0	968.17
KRBL	2026-02-09	368.1	378.6	365.45	371.4	592509.0	361.11
KRISHANA	2026-02-09	498.95	509.0	493.0	502.1	147745.0	489.04
KRITI	2026-02-09	85.0	87.75	85.0	87.44	112356.0	82.36
KRITIKA	2026-02-09	6.54	6.7	6.54	6.63	149153.0	6.62
KRITINUT	2026-02-09	75.8	77.55	73.11	74.07	21670.0	74.02
KRN	2026-02-09	698.0	739.0	688.0	725.6	841850.0	689.13
KRONOX	2026-02-09	124.16	130.16	123.84	128.8	71194.0	126.12
KROSS	2026-02-09	206.6	219.0	206.6	215.39	665601.0	209.4
KRYSTAL	2026-02-09	605.0	624.9	605.0	614.4	14312.0	607.86
KSB	2026-02-09	711.7	738.0	707.05	730.2	70476.0	714.57
KSHITIJPOL	2026-02-09	2.2	2.34	2.16	2.27	206450.0	2.17
KSL	2026-02-09	764.0	773.25	755.25	765.7	39826.0	754.89
KSOLVES	2026-02-09	257.9	297.05	256.2	293.35	400231.0	272.9
KTKBANK	2026-02-09	203.0	209.65	203.0	206.88	4639788.0	199.44
KUANTUM	2026-02-09	89.0	91.04	88.34	89.73	28119.0	88.36
LAGNAM	2026-02-09	79.62	83.0	78.35	79.91	29314.0	75.59
LAL	2026-02-09	8.18	8.49	8.04	8.25	32135.0	8.19
LALPATHLAB	2026-02-09	1444.9	1455.9	1422.0	1444.9	181613.0	1428.96
LAMBODHARA	2026-02-09	115.5	125.94	115.5	117.65	33293.0	116.02
LANDMARK	2026-02-09	413.85	439.0	411.65	427.8	83483.0	417.44
LAOPALA	2026-02-09	201.9	206.95	199.05	204.99	54080.0	201.15
LAURUSLABS	2026-02-09	958.0	988.2	949.15	985.5	1493978.0	970.52
LAXMICOT	2026-02-09	14.26	14.29	13.9	14.17	12124.0	13.84
LAXMIDENTL	2026-02-09	204.9	224.0	203.0	221.37	278495.0	209.96
LEMONTREE	2026-02-09	127.9	130.79	125.55	129.75	6385111.0	128.79
LEXUS	2026-02-09	27.99	32.36	27.51	31.95	552149.0	27.44
LFIC	2026-02-09	152.99	152.99	141.51	149.5	3523.0	142.38
LGHL	2026-02-09	292.45	305.45	291.1	297.95	87960.0	292.81
LIBAS	2026-02-09	11.79	11.79	11.24	11.5	36239.0	11.03
LIBERTSHOE	2026-02-09	278.0	290.89	271.92	284.84	128072.0	271.03
LICHSGFIN	2026-02-09	518.0	526.75	516.0	523.65	4862988.0	517.64
LICI	2026-02-09	901.95	908.0	884.25	895.45	2324112.0	867.53
LICMFGOLD	2026-02-09	13800.0	14376.15	13763.0	13986.55	6546.0	13823.78
LICNETFN50	2026-02-09	293.04	293.04	286.77	288.16	641.0	285.74
LICNETFSEN	2026-02-09	944.76	945.42	938.72	939.97	122.0	936.58
LICNFNHGP	2026-02-09	288.37	289.29	286.94	287.77	117.0	286.56
LICNMID100	2026-02-09	59.97	60.86	59.96	60.68	5998.0	59.82
LIKHITHA	2026-02-09	167.3	173.69	167.11	172.01	43541.0	168.73
LINC	2026-02-09	115.1	116.86	111.61	114.23	32569.0	113.22
LINCOLN	2026-02-09	460.2	496.25	460.2	493.9	27782.0	473.54
LINDEINDIA	2026-02-09	6094.0	6325.0	6094.0	6292.5	59564.0	6095.13
LIQUID1	2026-02-09	1094.99	1094.99	1090.56	1090.57	300762.0	1090.19
LIQUIDADD	2026-02-09	1112.67	1112.69	1112.67	1112.68	644890.0	1112.31
LIQUIDBETF	2026-02-09	1073.7	1073.7	1068.5	1068.51	209014.0	1068.14
LIQUIDCASE	2026-02-09	112.67	112.67	112.65	112.66	29893375.0	112.62
LIQUIDETF	2026-02-09	1000.01	1000.01	999.99	1000.0	88842.0	1000.0
LIQUIDPLUS	2026-02-09	1075.8	1075.8	1071.92	1071.92	4572141.0	1071.56
LIQUIDSBI	2026-02-09	999.99	1000.01	999.99	999.99	9198.0	999.89
LIQUIDSHRI	2026-02-09	1091.35	1091.37	1091.35	1091.35	7270.0	1091.01
LLOYDSENGG	2026-02-09	52.2	54.39	52.2	53.82	7865805.0	50.99
LLOYDSME	2026-02-09	1270.9	1284.9	1252.2	1258.2	277312.0	1236.81
LMW	2026-02-09	15792.0	16100.0	15483.0	15932.0	3990.0	15595.8
LODHA	2026-02-09	1065.0	1095.0	1056.55	1090.4	1350887.0	1050.57
LOKESHMACH	2026-02-09	173.9	181.0	171.13	179.68	71301.0	175.19
LORDSCHLO	2026-02-09	156.0	161.0	150.4	154.05	25385.0	150.97
LOTUSEYE	2026-02-09	117.3	123.94	117.3	122.82	4670.0	122.76
LOVABLE	2026-02-09	74.72	82.45	74.26	80.69	61758.0	76.69
LOWVOL	2026-02-09	211.57	212.82	211.57	212.82	1220.0	211.04
LOWVOL1	2026-02-09	21.93	21.93	21.6	21.71	61197.0	21.56
LOWVOLIETF	2026-02-09	23.34	23.34	22.67	22.79	1954354.0	22.65
LOYALTEX	2026-02-09	320.51	333.99	306.0	310.56	36878.0	275.6
LPDC	2026-02-09	6.69	6.72	6.13	6.62	32694.0	6.57
LT	2026-02-09	4073.9	4124.7	4062.4	4113.6	1830267.0	4057.26
LTF	2026-02-09	289.4	297.3	287.5	296.85	4735377.0	288.65
LTFOODS	2026-02-09	405.0	424.0	402.6	422.55	1439103.0	403.66
LTTS	2026-02-09	3880.0	3908.0	3850.0	3901.0	41843.0	3843.35
LUMAXIND	2026-02-09	4960.0	5149.0	4960.0	5113.6	13115.0	5043.24
LUMAXTECH	2026-02-09	1476.1	1557.3	1476.1	1548.4	179268.0	1494.64
LUPIN	2026-02-09	2189.9	2215.5	2168.5	2196.8	619264.0	2186.2
LUXIND	2026-02-09	986.0	1055.0	982.0	1035.95	383870.0	991.4
LXCHEM	2026-02-09	145.8	155.39	144.24	152.95	905400.0	147.05
LYPSAGEMS	2026-02-09	5.33	5.95	5.33	5.69	128501.0	5.37
M&M	2026-02-09	3593.8	3619.1	3557.1	3609.6	1294690.0	3565.19
M&MFIN	2026-02-09	380.45	391.0	375.05	389.9	2045538.0	378.17
MACPOWER	2026-02-09	855.0	867.15	829.0	847.5	18548.0	843.15
MADHAV	2026-02-09	37.9	37.9	36.51	36.91	3250.0	36.8
MADRASFERT	2026-02-09	73.0	74.48	72.38	74.16	88432.0	73.51
MAGADSUGAR	2026-02-09	450.0	455.6	444.15	447.55	9518.0	445.28
MAGNUM	2026-02-09	21.56	22.11	21.3	21.94	47012.0	21.57
MAHABANK	2026-02-09	66.7	67.44	65.76	66.27	16438283.0	65.2
MAHEPC	2026-02-09	121.15	123.24	120.3	121.9	39466.0	120.78
MAHLIFE	2026-02-09	370.0	381.65	368.85	376.65	151572.0	372.93
MAHLOG	2026-02-09	365.0	378.0	360.0	374.55	645843.0	364.07
MAHSCOOTER	2026-02-09	13650.0	13999.0	13616.0	13953.0	3471.0	13604.18
MAHSEAMLES	2026-02-09	526.65	544.75	524.65	541.7	114162.0	531.03
MAITHANALL	2026-02-09	1028.7	1064.9	1018.7	1053.9	46777.0	1033.13
MAKEINDIA	2026-02-09	156.8	158.64	156.59	158.54	55257.0	156.45
MALLCOM	2026-02-09	1200.0	1228.2	1200.0	1216.2	4806.0	1183.29
MALUPAPER	2026-02-09	34.0	34.0	32.91	33.12	4343.0	33.09
MAMATA	2026-02-09	429.0	438.0	425.0	435.95	106666.0	422.5
MANAKCOAT	2026-02-09	124.67	125.9	121.6	124.76	107164.0	123.71
MANAKSIA	2026-02-09	64.0	65.2	63.96	65.01	21168.0	64.72
MANAKSTEEL	2026-02-09	64.8	66.8	63.55	65.84	66013.0	63.07
MANALIPETC	2026-02-09	58.26	61.49	58.25	59.91	240677.0	59.09
MANAPPURAM	2026-02-09	302.65	307.9	300.4	306.7	5004499.0	298.24
MANGLMCEM	2026-02-09	789.0	816.0	785.0	793.7	114095.0	783.92
MANINDS	2026-02-09	374.2	397.4	367.8	383.4	2254750.0	361.42
MANINFRA	2026-02-09	116.0	121.29	116.0	120.13	474080.0	115.96
MANORAMA	2026-02-09	1415.0	1455.5	1413.1	1446.0	139048.0	1403.77
MANUGRAPH	2026-02-09	15.53	15.83	15.31	15.45	2325.0	15.35
MANYAVAR	2026-02-09	475.8	493.6	470.75	491.0	162998.0	481.13
MAPMYINDIA	2026-02-09	1265.4	1290.0	1265.0	1283.0	43555.0	1276.34
MARALOVER	2026-02-09	44.8	45.85	42.02	45.57	28126.0	43.4
MARATHON	2026-02-09	497.8	508.0	495.3	502.7	31739.0	502.06
MARICO	2026-02-09	758.0	758.0	751.1	754.85	1609570.0	746.33
MARINE	2026-02-09	193.91	202.02	189.21	198.57	483315.0	192.36
MARKSANS	2026-02-09	180.07	189.41	178.0	186.6	1224752.0	179.29
MARUTI	2026-02-09	15125.0	15126.0	14905.0	14978.0	200034.0	14938.69
MASFIN	2026-02-09	322.65	333.75	317.45	332.0	154853.0	322.31
MASTERTR	2026-02-09	88.24	95.89	88.0	93.46	178823.0	91.35
MATRIMONY	2026-02-09	530.25	547.35	527.0	540.3	25105.0	532.31
MAWANASUG	2026-02-09	79.99	80.8	79.29	80.6	52563.0	79.71
MAXESTATES	2026-02-09	380.0	409.0	374.7	406.15	296489.0	389.89
MAXIND	2026-02-09	158.1	173.46	158.1	169.54	34371.0	165.84
MAYURUNIQ	2026-02-09	581.0	597.0	578.35	583.0	180612.0	575.02
MAZDA	2026-02-09	219.4	220.79	213.27	217.81	9816.0	211.51
MAZDOCK	2026-02-09	2429.0	2498.9	2419.0	2472.5	1303088.0	2436.88
MBAPL	2026-02-09	447.8	461.5	445.2	452.55	711214.0	438.14
MBLINFRA	2026-02-09	26.84	28.98	26.7	28.42	69756.0	27.19
MCLEODRUSS	2026-02-09	42.9	46.36	42.3	46.03	883430.0	43.72
MCLOUD	2026-02-09	25.6	26.49	25.02	26.42	7547187.0	25.05
MCX	2026-02-09	2430.0	2457.1	2391.0	2434.9	3235535.0	2424.55
MEDANTA	2026-02-09	1145.0	1164.7	1135.1	1160.9	122693.0	1133.61
MEDIASSIST	2026-02-09	399.55	428.8	395.05	421.25	207884.0	411.25
MEDICAMEQ	2026-02-09	350.0	366.0	347.2	361.1	16813.0	356.3
MEDPLUS	2026-02-09	868.3	887.95	848.05	870.45	741829.0	861.27
MENONBE	2026-02-09	117.1	123.8	116.15	122.51	95387.0	118.77
METAL	2026-02-09	12.28	12.3	11.91	12.17	31052880.0	12.01
METALIETF	2026-02-09	12.26	12.5	12.02	12.15	43584385.0	12.0
METROBRAND	2026-02-09	1045.5	1074.4	1040.2	1050.9	63845.0	1039.46
METROPOLIS	2026-02-09	2007.5	2015.0	1970.1	1999.4	42586.0	1960.31
MFSL	2026-02-09	1712.0	1756.4	1707.0	1753.2	914516.0	1707.8
MGEL	2026-02-09	11.97	12.5	11.95	12.35	272739.0	12.07
MGL	2026-02-09	1148.5	1188.9	1145.0	1181.2	560433.0	1122.96
MHRIL	2026-02-09	295.75	308.95	293.4	307.15	104423.0	298.71
MICEL	2026-02-09	40.88	42.09	40.51	42.09	872530.0	41.45
MID150	2026-02-09	22.46	22.67	22.35	22.49	47018.0	22.24
MID150BEES	2026-02-09	231.99	231.99	226.76	229.97	873786.0	226.78
MID150CASE	2026-02-09	11.3	11.3	10.79	11.13	2042798.0	10.98
MIDCAP	2026-02-09	175.98	175.99	174.06	175.82	58755.0	174.0
MIDCAPETF	2026-02-09	22.49	22.71	22.41	22.67	2185554.0	22.36
MIDCAPIETF	2026-02-09	22.65	22.98	22.65	22.92	2040442.0	22.65
MIDHANI	2026-02-09	360.0	370.0	356.55	367.45	696793.0	361.86
MIDQ50ADD	2026-02-09	249.39	249.39	243.46	244.64	12102.0	242.86
MIDSELIETF	2026-02-09	18.32	18.32	17.99	18.28	278480.0	18.08
MIDSMALL	2026-02-09	47.75	48.29	47.64	48.25	433224.0	47.61
MINDACORP	2026-02-09	588.95	591.1	580.6	589.05	301374.0	583.4
MIRCELECTR	2026-02-09	33.38	35.76	32.75	35.71	2202675.0	33.79
MITCON	2026-02-09	60.0	62.66	59.1	61.92	11192.0	60.13
MITTAL	2026-02-09	1.04	1.04	1.02	1.03	762896.0	1.02
MKPL	2026-02-09	5.3	5.75	5.21	5.45	194694.0	5.34
MMFL	2026-02-09	431.5	458.0	425.35	454.55	122619.0	440.3
MMTC	2026-02-09	64.85	66.69	63.89	66.06	4732230.0	64.74
MNC	2026-02-09	31.71	31.85	31.61	31.8	111147.0	31.56
MOBIKWIK	2026-02-09	218.99	227.25	218.0	224.27	978981.0	222.05
MOCAPITAL	2026-02-09	48.1	48.6	47.52	48.51	864242.0	47.68
MODEFENCE	2026-02-09	86.9	87.2	85.31	87.11	3599057.0	86.41
MODIRUBBER	2026-02-09	128.0	129.4	123.03	126.82	4245.0	125.76
MODISONLTD	2026-02-09	156.6	158.5	154.61	155.16	62504.0	153.57
MODTHREAD	2026-02-09	41.01	43.01	41.01	42.99	406.0	42.86
MOHEALTH	2026-02-09	43.01	43.35	42.6	43.21	49417.0	42.78
MOL	2026-02-09	54.0	57.29	53.71	55.56	1453972.0	55.23
MOLDTECH	2026-02-09	135.0	139.5	132.62	139.09	24353.0	135.09
MOLOWVOL	2026-02-09	38.63	40.15	38.48	39.22	43323.0	38.56
MOM100	2026-02-09	64.02	64.98	64.02	64.91	1041223.0	64.11
MOM30IETF	2026-02-09	31.55	31.88	31.45	31.85	725907.0	31.37
MOM50	2026-02-09	268.67	269.5	265.4	268.08	3385.0	266.79
MOMENTUM	2026-02-09	31.88	31.88	31.36	31.64	43993.0	31.19
MOMENTUM50	2026-02-09	51.59	52.0	51.27	51.96	304115.0	51.2
MOMOMENTUM	2026-02-09	63.97	63.97	62.61	63.39	39631.0	62.47
MON100	2026-02-09	232.08	233.88	229.08	232.68	875829.0	229.63
MONARCH	2026-02-09	300.15	305.95	298.8	302.15	42365.0	298.18
MONIFTY500	2026-02-09	24.0	24.2	23.93	24.13	730567.0	23.92
MONQ50	2026-02-09	99.5	99.5	98.05	99.17	109942.0	98.65
MONTECARLO	2026-02-09	592.5	608.2	592.5	599.7	19184.0	593.58
MOQUALITY	2026-02-09	197.58	198.14	196.95	197.41	3796.0	197.25
MOREALTY	2026-02-09	82.73	84.65	82.38	84.39	1330980.0	82.27
MOREPENLAB	2026-02-09	37.82	39.74	37.06	39.51	4374705.0	38.02
MOSCHIP	2026-02-09	201.2	205.99	201.2	203.34	1425466.0	200.97
MOSMALL250	2026-02-09	16.08	16.35	16.02	16.32	1921576.0	16.06
MOTHERSON	2026-02-09	119.7	124.8	119.21	124.41	20428343.0	120.58
MOTILALOFS	2026-02-09	791.0	805.6	786.15	798.95	830517.0	782.29
MOTISONS	2026-02-09	13.8	15.78	13.38	15.55	31367189.0	13.61
MOVALUE	2026-02-09	122.96	124.29	122.45	124.02	190771.0	122.2
MRF	2026-02-09	147000.0	147555.0	143250.0	145310.0	13111.0	141181.8
MRPL	2026-02-09	187.9	195.75	186.11	194.25	19035222.0	185.19
MSCIINDIA	2026-02-09	30.75	31.33	30.3	30.73	46053.0	30.51
MSPL	2026-02-09	31.0	31.26	30.08	30.65	444821.0	30.6
MSTCLTD	2026-02-09	465.0	477.95	462.6	476.3	162269.0	464.82
MTARTECH	2026-02-09	3245.1	3425.0	3240.0	3404.7	436212.0	3279.64
MTNL	2026-02-09	31.88	33.4	31.39	32.99	2322006.0	32.1
MUFIN	2026-02-09	115.0	116.98	113.5	115.06	846288.0	114.25
MUFTI	2026-02-09	104.99	110.0	104.62	107.17	433606.0	101.08
MUKANDLTD	2026-02-09	129.97	130.6	127.21	129.72	69166.0	127.86
MUKKA	2026-02-09	24.65	24.96	24.21	24.82	421224.0	24.21
MUKTAARTS	2026-02-09	60.75	62.0	58.26	61.84	2663.0	60.51
MULTICAP	2026-02-09	16.53	16.53	16.28	16.41	229470.0	16.24
MUNJALAU	2026-02-09	76.86	78.9	76.0	77.75	156693.0	75.45
MUNJALSHOW	2026-02-09	137.0	137.0	128.6	131.5	147224.0	125.02
MURUDCERA	2026-02-09	34.51	35.98	34.28	35.38	35652.0	34.28
MUTHOOTCAP	2026-02-09	233.7	250.0	232.6	246.22	23659.0	237.0
MUTHOOTFIN	2026-02-09	3722.4	3799.6	3722.4	3779.8	505069.0	3706.32
MUTHOOTMF	2026-02-09	184.94	189.7	180.0	188.57	288132.0	182.27
MVGJL	2026-02-09	178.0	190.0	175.46	188.26	227934.0	177.73
NAGREEKCAP	2026-02-09	27.4	29.9	26.1	29.03	67309.0	26.98
NAGREEKEXP	2026-02-09	26.98	27.0	26.25	26.57	12131.0	26.16
NAHARCAP	2026-02-09	244.39	253.9	242.0	251.04	18375.0	243.2
NAHARINDUS	2026-02-09	107.9	110.99	107.9	109.67	26867.0	106.7
NAHARPOLY	2026-02-09	240.6	255.9	240.6	250.14	14140.0	244.72
NAHARSPING	2026-02-09	179.54	195.02	178.02	190.95	112571.0	183.08
NAM-INDIA	2026-02-09	932.0	935.95	915.6	919.85	542409.0	914.03
NARMADA	2026-02-09	32.85	33.2	31.76	32.65	215537.0	31.71
NATCAPSUQ	2026-02-09	168.99	168.99	160.3	166.57	2547.0	163.93
NATCOPHARM	2026-02-09	830.05	848.95	819.35	845.6	547253.0	835.49
NATHBIOGEN	2026-02-09	156.98	156.98	153.48	154.99	24652.0	151.84
NAVA	2026-02-09	562.4	589.35	561.0	579.0	446796.0	568.04
NAVINFLUOR	2026-02-09	6500.0	6634.5	6434.0	6598.0	395796.0	6379.17
NAVKARCORP	2026-02-09	99.27	102.98	98.0	101.04	316555.0	99.42
NAVNETEDUL	2026-02-09	161.6	165.9	157.31	161.84	567100.0	158.45
NBCC	2026-02-09	99.06	102.35	99.06	102.01	10247094.0	100.56
NCC	2026-02-09	157.5	159.75	153.4	158.05	3810791.0	154.64
NCLIND	2026-02-09	189.8	191.9	186.48	189.78	62501.0	187.54
NDGL	2026-02-09	2694.9	2800.0	2670.1	2776.3	166.0	2650.55
NDL	2026-02-09	3.12	3.2	3.09	3.15	1594146.0	3.07
NDLVENTURE	2026-02-09	90.11	92.2	90.1	91.69	1549.0	91.13
NDRAUTO	2026-02-09	735.0	768.5	712.55	761.5	48335.0	730.85
NDTV	2026-02-09	86.1	90.0	86.1	87.32	188041.0	86.4
NECCLTD	2026-02-09	14.55	14.8	14.03	14.62	104788.0	14.33
NELCAST	2026-02-09	123.35	125.0	117.1	119.14	171804.0	115.48
NELCO	2026-02-09	630.6	685.0	630.0	679.75	188576.0	655.03
NESCO	2026-02-09	1135.0	1195.0	1133.2	1184.9	108091.0	1155.87
NETF	2026-02-09	282.05	282.05	278.12	279.64	4106.0	277.81
NETWEB	2026-02-09	3140.0	3273.7	3125.2	3172.5	1153113.0	3160.59
NETWORK18	2026-02-09	38.14	39.9	38.01	39.22	4607476.0	38.18
NEULANDLAB	2026-02-09	13229.0	14170.0	13056.0	13890.0	76894.0	13434.35
NEWGEN	2026-02-09	538.75	574.4	533.6	562.2	2678842.0	555.56
NEXT30ADD	2026-02-09	40.71	41.5	40.71	41.03	22943.0	40.77
NEXT50	2026-02-09	711.91	716.34	709.0	715.3	18589.0	708.39
NEXT50IETF	2026-02-09	73.16	73.41	72.61	73.14	798374.0	72.5
NEXTMEDIA	2026-02-09	5.58	5.82	5.52	5.71	12394.0	5.42
NFL	2026-02-09	79.1	81.5	78.94	81.24	1019307.0	80.08
NGLFINE	2026-02-09	2220.0	2280.0	2181.3	2219.4	9652.0	2120.03
NH	2026-02-09	1725.0	1760.0	1714.9	1745.6	259062.0	1742.76
NIACL	2026-02-09	150.51	153.5	149.31	152.97	674654.0	150.02
NIBL	2026-02-09	29.0	31.0	29.0	30.05	38583.0	30.02
NIF100BEES	2026-02-09	285.19	285.19	278.37	279.43	34566.0	277.71
NIF100IETF	2026-02-09	29.41	29.49	29.08	29.3	104202.0	29.16
NIFTY1	2026-02-09	290.65	290.65	281.5	285.53	201609.0	283.43
NIFTY100EW	2026-02-09	34.13	34.74	34.02	34.4	22509.0	34.03
NIFTYBEES	2026-02-09	292.14	293.68	291.75	292.56	4905392.0	290.61
NIFTYBETF	2026-02-09	264.43	264.95	263.28	264.63	8228.0	262.71
NIFTYETF	2026-02-09	279.01	279.3	278.49	279.05	139019.0	277.36
NIFTYIETF	2026-02-09	292.0	292.48	290.32	291.19	602407.0	289.17
NIFTYQLITY	2026-02-09	21.63	22.24	21.52	21.78	26396.0	21.73
NIITLTD	2026-02-09	77.0	79.59	77.0	78.55	388462.0	77.85
NILAINFRA	2026-02-09	8.55	8.55	8.17	8.24	356720.0	8.23
NILKAMAL	2026-02-09	1460.0	1469.9	1440.2	1461.4	6946.0	1446.98
NIRAJ	2026-02-09	32.25	33.4	31.72	33.24	54227.0	32.23
NITCO	2026-02-09	83.07	88.88	83.07	86.32	208087.0	84.55
NITINSPIN	2026-02-09	354.45	362.0	341.9	354.1	208262.0	344.51
NITIRAJ	2026-02-09	185.0	186.99	181.0	185.7	1892.0	185.49
NIVABUPA	2026-02-09	77.75	80.2	77.44	79.14	688400.0	78.34
NLCINDIA	2026-02-09	259.1	263.0	257.4	262.35	956520.0	258.6
NMDC	2026-02-09	85.0	85.62	83.8	84.47	26901417.0	83.92
NOCIL	2026-02-09	146.0	151.0	145.2	150.18	429747.0	143.95
NORTHARC	2026-02-09	257.15	263.05	257.15	262.3	294339.0	257.88
NOVAAGRI	2026-02-09	33.78	35.14	33.4	34.53	133657.0	34.08
NPBET	2026-02-09	305.84	305.84	298.65	300.15	318.0	298.41
NRBBEARING	2026-02-09	277.65	283.9	274.3	280.4	187082.0	272.25
NRL	2026-02-09	54.85	54.85	52.89	53.37	14522.0	53.05
NSIL	2026-02-09	6022.0	6390.0	5976.0	6326.5	8809.0	6071.13
NSLNISP	2026-02-09	41.71	42.75	41.14	42.09	4014449.0	41.76
NTPCGREEN	2026-02-09	87.95	88.15	86.6	88.01	3210154.0	87.39
NUCLEUS	2026-02-09	915.6	922.0	902.15	910.85	20098.0	910.4
NURECA	2026-02-09	281.9	296.5	276.3	289.85	22598.0	282.62
NUVAMA	2026-02-09	1375.0	1403.1	1365.0	1385.6	182026.0	1365.48
NUVOCO	2026-02-09	350.0	350.9	346.05	348.85	203402.0	347.08
NV20	2026-02-09	155.56	155.56	154.65	154.89	10174.0	154.74
NV20BEES	2026-02-09	156.17	156.18	154.83	155.54	12156.0	154.91
NV20IETF	2026-02-09	15.5	15.5	14.83	15.16	374636.0	15.09
NYKAA	2026-02-09	277.0	283.53	273.81	277.86	13731621.0	264.82
OAL	2026-02-09	289.85	303.0	288.05	300.9	9601.0	292.44
OBCL	2026-02-09	54.36	55.69	54.05	54.71	543.0	54.61
OBEROIRLTY	2026-02-09	1552.0	1571.2	1539.7	1564.3	409080.0	1539.61
OILCOUNTUB	2026-02-09	48.32	51.35	47.61	49.92	76392.0	48.61
OILIETF	2026-02-09	12.43	12.44	12.33	12.38	7901749.0	12.25
OLECTRA	2026-02-09	1029.9	1059.9	1025.0	1057.1	294055.0	1049.88
OMAXAUTO	2026-02-09	122.0	122.0	117.02	120.28	79110.0	117.55
OMAXE	2026-02-09	79.32	80.09	78.72	79.35	81089.0	78.57
OMINFRAL	2026-02-09	89.68	99.9	88.27	96.71	391780.0	90.23
ONGC	2026-02-09	269.45	270.9	265.75	266.6	10824044.0	265.79
ONMOBILE	2026-02-09	50.8	52.81	49.74	50.75	777568.0	50.58
ONWARDTEC	2026-02-09	328.75	329.4	316.05	323.7	42854.0	323.26
OPTIEMUS	2026-02-09	418.4	441.0	411.05	434.35	174600.0	420.21
ORBTEXP	2026-02-09	184.51	190.19	183.71	187.79	10980.0	184.79
ORCHPHARMA	2026-02-09	681.25	701.95	680.6	695.0	26710.0	690.43
ORIENTBELL	2026-02-09	277.9	313.0	270.65	293.25	30548.0	280.37
ORIENTCEM	2026-02-09	162.23	168.3	161.78	167.66	619916.0	163.97
ORIENTCER	2026-02-09	43.67	46.0	42.6	43.94	170220.0	43.2
ORIENTHOT	2026-02-09	106.0	110.5	105.54	108.79	205966.0	106.32
ORIENTLTD	2026-02-09	63.5	63.89	62.01	62.04	1932.0	61.7
ORIENTPPR	2026-02-09	20.81	21.4	20.7	21.2	363066.0	20.67
ORIENTTECH	2026-02-09	337.95	360.0	337.0	356.8	735636.0	344.53
ORISSAMINE	2026-02-09	4390.0	4568.0	4390.0	4527.9	10655.0	4484.2
OSIAHYPER	2026-02-09	13.95	14.42	13.75	14.2	273903.0	14.05
OSWALAGRO	2026-02-09	52.4	54.6	51.7	54.25	66545.0	52.72
OSWALGREEN	2026-02-09	29.4	30.7	28.96	30.45	211988.0	29.2
OSWALSEEDS	2026-02-09	14.99	14.99	13.31	14.09	34848.0	13.66
PAGEIND	2026-02-09	35680.0	35730.0	34425.0	34855.0	58241.0	34748.9
PAKKA	2026-02-09	89.89	92.7	89.0	91.1	237208.0	90.55
PALREDTEC	2026-02-09	37.74	38.39	36.01	38.0	3867.0	37.52
PANACEABIO	2026-02-09	367.0	373.5	365.95	370.6	65126.0	369.8
PANAMAPET	2026-02-09	304.0	307.6	304.0	306.45	35714.0	301.25
PAR	2026-02-09	91.71	102.0	91.71	96.49	14471.0	92.92
PARACABLES	2026-02-09	38.79	39.98	38.25	38.48	674530.0	38.0
PARADEEP	2026-02-09	123.73	130.48	122.51	129.46	6026857.0	128.09
PARAS	2026-02-09	647.0	673.0	644.8	670.0	458842.0	659.76
PARKHOTELS	2026-02-09	126.0	127.76	125.49	126.55	353185.0	125.89
PARSVNATH	2026-02-09	8.74	9.0	8.6	8.91	249963.0	8.8
PASUPTAC	2026-02-09	48.01	50.0	48.0	49.49	110044.0	48.19
PATANJALI	2026-02-09	528.0	534.95	501.75	531.55	15254059.0	519.54
PATELENG	2026-02-09	29.26	30.85	28.84	30.63	9750514.0	29.39
PATINTLOG	2026-02-09	12.4	12.59	12.15	12.45	52883.0	12.27
PAVNAIND	2026-02-09	19.22	19.22	18.54	19.0	33233.0	18.6
PCBL	2026-02-09	273.05	306.3	272.75	300.85	9412537.0	284.97
PCJEWELLER	2026-02-09	10.3	10.73	10.17	10.46	75918636.0	10.32
PDMJEPAPER	2026-02-09	81.5	83.7	81.5	82.46	123312.0	82.15
PDSL	2026-02-09	349.0	357.0	346.6	351.95	84500.0	347.27
PEARLPOLY	2026-02-09	19.39	19.5	18.8	19.35	12275.0	19.17
PENIND	2026-02-09	180.0	186.98	179.0	186.14	361878.0	179.12
PENINLAND	2026-02-09	19.68	21.4	19.68	20.67	469883.0	20.57
PETRONET	2026-02-09	296.9	301.7	295.05	300.0	3499675.0	296.9
PFC	2026-02-09	425.0	430.4	405.5	415.2	19537837.0	409.96
PFIZER	2026-02-09	4619.8	4812.8	4600.0	4764.1	14435.0	4682.18
PFOCUS	2026-02-09	265.25	292.0	263.0	277.32	19128410.0	262.59
PFS	2026-02-09	34.05	34.32	33.81	33.91	402928.0	33.78
PGEL	2026-02-09	590.0	604.65	585.95	593.15	2974053.0	581.86
PGHH	2026-02-09	11896.0	11981.0	11814.0	11911.0	5838.0	11899.67
PGHL	2026-02-09	5274.0	5480.0	5233.5	5379.5	50805.0	5286.47
PGIL	2026-02-09	1827.7	1844.2	1752.1	1796.4	191469.0	1794.63
PHARMABEES	2026-02-09	22.9	23.09	22.49	22.92	5361127.0	22.65
PHOENIXLTD	2026-02-09	1747.9	1756.6	1725.1	1750.3	205545.0	1722.31
PIDILITIND	2026-02-09	1490.0	1497.0	1470.7	1488.2	322208.0	1470.9
PIIND	2026-02-09	3123.8	3228.9	3123.8	3216.0	160744.0	3165.84
PILITA	2026-02-09	9.05	9.15	8.75	9.02	101285.0	8.91
PIONEEREMB	2026-02-09	28.1	31.75	28.05	29.14	39553.0	28.03
PITTIENG	2026-02-09	874.8	911.2	861.0	906.65	39398.0	874.8
PIXTRANS	2026-02-09	1480.0	1500.0	1444.2	1480.2	9541.0	1435.47
PKTEA	2026-02-09	674.05	705.0	653.0	703.15	717.0	692.77
PLASTIBLEN	2026-02-09	159.47	159.47	156.04	157.52	4477.0	155.83
PLATIND	2026-02-09	232.99	240.5	232.1	236.5	85598.0	232.16
PLAZACABLE	2026-02-09	40.0	41.0	39.28	40.1	46494.0	39.93
PNB	2026-02-09	123.99	125.1	123.02	123.44	12646439.0	123.41
PNBGILTS	2026-02-09	80.46	81.99	80.23	81.18	254321.0	80.28
PNBHOUSING	2026-02-09	857.0	872.0	852.0	866.35	778837.0	849.47
PNC	2026-02-09	27.95	27.95	25.11	26.3	20867.0	26.0
PNCINFRA	2026-02-09	230.0	239.79	230.0	234.32	598658.0	229.59
PNGJL	2026-02-09	560.25	600.0	556.2	589.05	2174103.0	563.78
POCL	2026-02-09	1220.3	1280.0	1217.1	1274.9	211056.0	1252.87
PODDARMENT	2026-02-09	245.73	256.0	243.65	252.29	6887.0	247.84
POKARNA	2026-02-09	1049.0	1115.15	1015.0	1115.15	503650.0	1008.55
POLICYBZR	2026-02-09	1520.0	1571.7	1512.0	1532.1	3367830.0	1526.37
POLYCAB	2026-02-09	7679.0	7844.5	7645.5	7788.0	262430.0	7571.56
POLYPLEX	2026-02-09	858.9	893.0	857.55	886.15	56028.0	864.48
PONNIERODE	2026-02-09	262.7	266.15	261.15	265.3	4151.0	264.56
POONAWALLA	2026-02-09	430.7	471.75	427.2	465.85	7288269.0	433.03
POWERGRID	2026-02-09	292.5	292.55	288.0	289.75	13114576.0	286.03
POWERINDIA	2026-02-09	21900.0	22550.0	21827.0	22511.0	269552.0	20799.05
POWERMECH	2026-02-09	2137.8	2212.8	2112.0	2200.0	116518.0	2141.33
PPAP	2026-02-09	198.51	205.29	197.07	203.95	12771.0	197.72
PPL	2026-02-09	219.95	230.91	219.0	223.55	73226.0	220.95
PPLPHARMA	2026-02-09	160.0	163.2	158.65	162.84	1894781.0	159.99
PRABHA	2026-02-09	165.0	171.9	160.2	165.0	17333.0	163.35
PRAENG	2026-02-09	22.47	23.5	21.8	22.9	34540.0	22.6
PRAJIND	2026-02-09	287.0	302.7	286.25	295.8	1131037.0	289.75
PRAKASH	2026-02-09	131.29	132.99	127.55	132.23	447596.0	128.85
PRECAM	2026-02-09	150.27	155.0	149.64	153.96	261956.0	150.11
PRECOT	2026-02-09	468.1	528.35	468.1	522.0	92806.0	466.83
PRECWIRE	2026-02-09	246.45	263.8	246.45	261.96	684412.0	251.92
PREMEXPLN	2026-02-09	476.95	508.5	476.95	506.6	240325.0	490.94
PREMIERENE	2026-02-09	800.0	816.6	791.35	806.4	1586742.0	785.86
PREMIERPOL	2026-02-09	53.65	56.0	53.6	55.2	398568.0	52.48
PRESTIGE	2026-02-09	1563.1	1604.7	1560.0	1589.2	424658.0	1547.95
PRICOLLTD	2026-02-09	579.9	597.45	579.9	593.4	333224.0	581.94
PRIMESECU	2026-02-09	278.95	287.4	275.0	284.7	61772.0	281.63
PRIMO	2026-02-09	22.55	22.55	22.0	22.27	56452.0	21.68
PRINCEPIPE	2026-02-09	265.25	271.0	260.0	265.06	159353.0	257.76
PRITI	2026-02-09	50.2	53.59	50.2	51.87	5825.0	51.67
PRITIKAUTO	2026-02-09	13.95	14.9	13.92	14.76	486961.0	14.11
PROTEAN	2026-02-09	625.0	678.8	622.45	664.45	939467.0	636.34
PRSMJOHNSN	2026-02-09	123.8	128.0	119.4	125.35	936479.0	123.82
PRUDENT	2026-02-09	2579.5	2597.6	2544.1	2583.4	52086.0	2542.61
PSB	2026-02-09	27.24	27.88	27.23	27.71	1730782.0	27.37
PSPPROJECT	2026-02-09	775.9	801.9	774.05	799.0	42968.0	777.55
PSUBANK	2026-02-09	900.31	916.95	900.31	915.2	33431.0	894.5
PSUBANKADD	2026-02-09	90.51	92.6	90.51	92.17	283017.0	90.21
PSUBNKBEES	2026-02-09	100.1	102.25	99.1	102.03	6401859.0	99.74
PSUBNKIETF	2026-02-09	91.29	92.97	91.08	92.56	631254.0	90.52
PTC	2026-02-09	180.62	188.48	180.62	187.38	2058401.0	181.16
PTCIL	2026-02-09	17600.0	18550.0	17395.0	18410.0	23227.0	17895.79
PTL	2026-02-09	42.69	43.49	42.4	42.96	366441.0	42.3
PUNJABCHEM	2026-02-09	1151.6	1173.9	1151.6	1163.0	2394.0	1154.86
PURVA	2026-02-09	240.0	253.0	238.16	245.58	170761.0	239.36
PVRINOX	2026-02-09	1009.0	1048.85	998.0	1043.35	415966.0	1009.31
PVSL	2026-02-09	114.7	122.39	114.7	118.16	44365.0	116.6
PVTBANIETF	2026-02-09	29.52	29.52	29.14	29.24	406700.0	29.07
PVTBANKADD	2026-02-09	29.6	29.7	29.27	29.45	34960.0	29.2
PYRAMID	2026-02-09	155.0	164.0	155.0	161.29	23588.0	156.76
QGOLDHALF	2026-02-09	128.53	128.96	127.32	128.39	187956.0	126.91
QNIFTY	2026-02-09	2833.25	2836.46	2823.99	2835.3	1528.0	2814.49
QPOWER	2026-02-09	823.0	831.5	804.0	810.55	757445.0	786.55
QUADFUTURE	2026-02-09	307.0	307.05	294.5	304.6	525422.0	297.75
QUAL30IETF	2026-02-09	21.55	21.61	21.43	21.56	31038.0	21.52
QUICKHEAL	2026-02-09	180.7	196.69	180.7	184.71	414149.0	184.39
RACE	2026-02-09	105.3	117.0	104.36	113.65	8695.0	107.01
RACLGEAR	2026-02-09	1050.0	1138.9	1050.0	1123.5	41927.0	1069.82
RADHIKAJWE	2026-02-09	72.0	74.76	70.1	71.27	975687.0	69.83
RADIANTCMS	2026-02-09	46.0	46.89	45.27	46.72	102492.0	46.03
RADICO	2026-02-09	2727.2	2840.0	2721.9	2830.9	301864.0	2779.39
RADIOCITY	2026-02-09	6.22	6.31	6.18	6.25	106764.0	6.21
RAILTEL	2026-02-09	326.25	333.75	325.15	332.2	725032.0	331.49
RAIN	2026-02-09	163.45	168.8	158.62	166.51	3757097.0	163.69
RAINBOW	2026-02-09	1127.3	1154.0	1117.6	1148.6	188962.0	1137.45
RAJMET	2026-02-09	3.99	4.1	3.95	4.04	477159.0	4.02
RAJRATAN	2026-02-09	471.9	484.55	471.2	475.95	124247.0	458.85
RAJSREESUG	2026-02-09	29.75	30.98	29.75	30.51	45233.0	30.04
RAJTV	2026-02-09	41.89	42.0	40.45	40.98	9249.0	40.68
RALLIS	2026-02-09	273.0	280.25	272.3	278.4	704940.0	273.39
RAMANEWS	2026-02-09	30.54	31.6	29.78	31.26	19365.0	30.79
RAMASTEEL	2026-02-09	7.81	8.05	7.79	7.98	8145721.0	7.86
RAMCOCEM	2026-02-09	1175.0	1214.5	1129.5	1204.9	386962.0	1164.99
RAMCOIND	2026-02-09	317.95	330.0	314.85	327.7	84913.0	319.82
RAMKY	2026-02-09	460.1	480.25	460.1	476.05	75267.0	469.35
RAMRAT	2026-02-09	323.75	332.2	312.0	323.15	1937656.0	304.03
RANASUG	2026-02-09	11.1	11.5	10.96	11.3	206714.0	11.12
RANEHOLDIN	2026-02-09	1384.0	1450.0	1380.3	1440.5	9558.0	1389.72
RATNAVEER	2026-02-09	152.34	155.73	150.6	155.07	731179.0	153.38
RAYMOND	2026-02-09	405.0	423.0	402.25	416.7	726243.0	407.83
RAYMONDLSL	2026-02-09	1002.0	1039.9	999.9	1036.2	87277.0	1011.84
RBA	2026-02-09	64.27	65.65	63.92	65.11	4945817.0	64.33
RBLBANK	2026-02-09	303.4	309.05	302.5	308.15	2784476.0	304.2
RBZJEWEL	2026-02-09	141.6	149.48	141.6	146.72	138080.0	142.06
RCF	2026-02-09	134.0	137.9	133.4	137.05	1158497.0	135.36
REDINGTON	2026-02-09	273.5	273.5	267.9	271.65	1378903.0	271.02
REDTAPE	2026-02-09	124.21	133.0	123.89	131.19	833000.0	126.81
REFEX	2026-02-09	228.69	242.0	228.69	239.75	818633.0	232.87
RELCHEMQ	2026-02-09	132.0	134.55	130.28	131.47	1452.0	127.9
RELIANCE	2026-02-09	1458.0	1465.9	1453.0	1461.6	5775864.0	1444.12
RELIGARE	2026-02-09	247.2	262.49	245.5	258.84	2719716.0	251.26
RELTD	2026-02-09	150.0	152.16	149.37	150.78	91657.0	149.75
REMSONSIND	2026-02-09	111.11	120.9	110.6	120.49	198769.0	114.08
RENUKA	2026-02-09	24.7	25.57	24.59	25.31	4620878.0	24.95
REPCOHOME	2026-02-09	408.0	420.0	401.15	416.05	174292.0	407.98
REPRO	2026-02-09	414.0	429.0	413.2	415.65	14337.0	414.88
RESPONIND	2026-02-09	188.14	196.5	188.14	189.86	140131.0	187.87
RETAIL	2026-02-09	27.3	27.3	25.19	26.78	4606.0	25.58
RGL	2026-02-09	121.52	127.4	120.98	125.4	1755188.0	119.1
RHIM	2026-02-09	439.0	453.2	435.15	451.3	140282.0	441.26
RHL	2026-02-09	183.13	188.0	180.42	186.49	9635.0	183.32
RICOAUTO	2026-02-09	131.1	134.5	129.0	133.92	3400811.0	128.33
RIIL	2026-02-09	725.2	815.9	725.2	789.45	309817.0	747.65
RISHABH	2026-02-09	436.0	460.0	436.0	445.65	244269.0	425.05
RITCO	2026-02-09	236.1	249.75	236.1	244.21	133629.0	240.82
RITES	2026-02-09	226.0	229.25	224.69	228.56	706804.0	225.18
RKDL	2026-02-09	20.12	22.01	20.12	21.05	18264.0	20.65
RKEC	2026-02-09	44.89	45.89	43.95	45.64	29543.0	44.42
RKFORGE	2026-02-09	562.6	577.95	562.6	572.65	334173.0	557.2
RKSWAMY	2026-02-09	111.45	114.49	111.11	112.06	11596.0	110.87
RML	2026-02-09	836.7	851.45	826.75	841.25	24030.0	813.0
ROHLTD	2026-02-09	374.65	394.45	374.65	387.1	58086.0	374.12
ROLEXRINGS	2026-02-09	126.4	130.49	125.13	128.25	1962891.0	126.13
ROSSARI	2026-02-09	525.05	541.0	517.6	538.75	43808.0	533.12
ROSSELLIND	2026-02-09	45.55	47.68	45.5	46.05	54985.0	44.34
ROTO	2026-02-09	59.07	63.0	58.96	61.66	1025419.0	59.56
ROUTE	2026-02-09	580.0	592.2	573.3	585.4	188423.0	583.8
RPEL	2026-02-09	742.6	766.4	738.05	761.4	22851.0	752.29
RPGLIFE	2026-02-09	1977.5	2004.0	1950.1	2000.0	11331.0	1991.72
RPOWER	2026-02-09	28.5	28.85	27.86	28.43	37947374.0	28.22
RPPINFRA	2026-02-09	88.01	94.0	88.0	91.82	102185.0	89.02
RPSGVENT	2026-02-09	687.45	798.0	687.45	779.3	320040.0	730.19
RPTECH	2026-02-09	389.0	396.1	384.4	390.2	163625.0	380.95
RRKABEL	2026-02-09	1465.0	1499.0	1454.9	1468.3	153349.0	1450.26
RSWM	2026-02-09	162.6	165.05	162.0	163.59	66217.0	157.27
RTNINDIA	2026-02-09	36.59	39.12	36.59	38.3	2426115.0	37.23
RTNPOWER	2026-02-09	8.95	9.22	8.89	9.12	13110060.0	8.99
RUBFILA	2026-02-09	70.15	73.9	70.15	72.57	9603.0	72.25
RUBYMILLS	2026-02-09	206.0	209.76	206.0	207.43	5290.0	205.86
RUCHINFRA	2026-02-09	6.11	6.18	6.0	6.13	64196.0	6.08
RUCHIRA	2026-02-09	124.8	125.04	122.0	124.33	28472.0	121.93
RUPA	2026-02-09	147.98	152.44	147.98	151.77	191188.0	150.41
RUSHIL	2026-02-09	19.99	20.9	19.7	20.58	321051.0	20.07
RUSTOMJEE	2026-02-09	463.15	488.6	460.0	484.65	30469.0	479.68
RVHL	2026-02-09	47.8	48.97	46.1	46.94	23607.0	46.53
SADBHIN	2026-02-09	3.98	4.0	3.79	3.96	452163.0	3.7
SADHNANIQ	2026-02-09	6.15	6.25	6.03	6.21	659217.0	6.08
SAFARI	2026-02-09	2120.2	2175.0	2105.6	2170.4	20762.0	2113.34
SAGILITY	2026-02-09	48.77	49.0	48.16	48.77	15487610.0	48.57
SAHYADRI	2026-02-09	262.03	262.03	254.51	255.99	1836.0	254.85
SAIL	2026-02-09	161.05	161.9	157.17	158.38	22102148.0	157.47
SAILIFE	2026-02-09	860.0	901.7	858.5	893.65	1389845.0	854.91
SAKAR	2026-02-09	445.25	504.7	444.7	496.55	384934.0	445.01
SAKHTISUG	2026-02-09	17.6	17.79	17.1	17.4	88080.0	17.39
SAKUMA	2026-02-09	2.01	2.08	1.99	2.03	1563819.0	1.99
SALASAR	2026-02-09	8.35	8.89	8.3	8.78	7430984.0	8.4
SALZERELEC	2026-02-09	615.85	653.2	602.55	647.3	81592.0	618.44
SAMHI	2026-02-09	173.18	173.18	166.96	170.45	1031538.0	169.26
SAMMAANCAP	2026-02-09	146.37	150.0	146.37	149.14	5388503.0	147.51
SANATHAN	2026-02-09	417.1	448.0	414.85	442.7	96684.0	441.39
SANDESH	2026-02-09	1066.5	1080.0	1052.1	1064.4	1844.0	1043.42
SANDHAR	2026-02-09	538.6	557.75	535.7	553.5	171508.0	537.77
SANGAMIND	2026-02-09	480.3	498.0	480.3	489.75	24674.0	478.91
SANGHIIND	2026-02-09	62.06	64.85	62.06	64.32	1713739.0	63.02
SANGINITA	2026-02-09	10.82	12.73	10.82	12.58	413507.0	11.59
SANSERA	2026-02-09	1887.0	1924.0	1831.6	1911.7	228092.0	1864.88
SANSTAR	2026-02-09	89.5	91.33	89.32	90.58	114975.0	89.99
SAPPHIRE	2026-02-09	214.0	216.08	210.63	213.91	420137.0	208.58
SAREGAMA	2026-02-09	329.0	354.8	329.0	350.85	893146.0	337.14
SARVESHWAR	2026-02-09	4.03	4.25	4.03	4.17	5990141.0	4.1
SASKEN	2026-02-09	1297.0	1390.0	1251.0	1267.2	239102.0	1262.57
SASTASUNDR	2026-02-09	304.8	307.85	295.0	299.65	10325.0	297.88
SATIA	2026-02-09	63.0	63.37	61.52	62.68	67352.0	61.83
SATIN	2026-02-09	159.88	162.8	157.9	158.35	341838.0	158.25
SAURASHCEM	2026-02-09	72.1	74.75	72.1	74.14	63087.0	73.78
SBC	2026-02-09	30.9	31.0	30.21	30.6	11368867.0	30.15
SBCL	2026-02-09	487.75	519.9	486.05	516.0	262473.0	482.26
SBFC	2026-02-09	93.62	97.99	93.1	97.39	1903124.0	93.11
SBIBPB	2026-02-09	50.13	53.5	50.13	52.93	213652.0	51.87
SBICARD	2026-02-09	758.75	772.6	755.8	765.55	1458460.0	757.39
SBIETFCON	2026-02-09	121.14	122.0	121.13	121.87	11096.0	120.71
SBIETFPB	2026-02-09	296.83	298.49	294.48	296.32	11719.0	294.51
SBIETFQLTY	2026-02-09	225.45	227.29	225.44	226.91	6975.0	226.64
SBILIFE	2026-02-09	1996.7	2036.2	1996.7	2024.0	1266623.0	2014.56
SBIN	2026-02-09	1120.0	1150.0	1100.5	1146.0	40852966.0	1090.64
SBINEQWETF	2026-02-09	33.67	34.35	33.61	33.93	30797.0	33.57
SCHAEFFLER	2026-02-09	3886.0	4071.3	3833.5	3988.9	57354.0	3855.95
SCHAND	2026-02-09	163.6	167.18	162.42	166.49	30367.0	163.56
SCHNEIDER	2026-02-09	771.95	782.75	761.15	768.8	234393.0	748.84
SCI	2026-02-09	249.0	266.16	241.55	265.25	71773906.0	236.2
SCILAL	2026-02-09	46.5	50.45	46.03	48.78	3368680.0	46.2
SDBL	2026-02-09	87.91	94.0	86.11	93.37	958482.0	90.31
SEAMECLTD	2026-02-09	1308.1	1310.4	1265.0	1295.2	48442.0	1269.99
SECMARK	2026-02-09	103.53	109.57	100.43	102.9	2468.0	102.68
SELECTIPO	2026-02-09	43.89	44.2	43.89	44.17	12726.0	43.62
SENCO	2026-02-09	338.8	360.0	334.4	355.3	3989512.0	330.13
SENORES	2026-02-09	830.0	849.4	825.0	833.35	219621.0	821.52
SENSEXADD	2026-02-09	86.12	86.29	85.73	86.25	2035.0	85.56
SENSEXETF	2026-02-09	86.39	86.39	85.85	86.08	14775.0	85.52
SENSEXIETF	2026-02-09	958.67	962.61	951.68	961.79	22848.0	954.34
SEPC	2026-02-09	9.6	9.98	9.29	9.78	38509791.0	8.96
SERVOTECH	2026-02-09	80.4	83.54	79.07	80.77	1050659.0	80.4
SESHAPAPER	2026-02-09	248.5	262.0	244.32	249.85	148670.0	239.61
SETFGOLD	2026-02-09	132.34	133.79	131.4	131.89	15641927.0	130.88
SETFNIF50	2026-02-09	275.68	277.5	275.68	276.45	1095405.0	274.66
SETFNIFBK	2026-02-09	618.89	625.28	617.33	620.37	15781.0	615.26
SETFNN50	2026-02-09	741.97	744.89	734.9	742.7	34053.0	735.53
SFL	2026-02-09	600.0	615.0	586.8	609.05	247566.0	586.55
SGIL	2026-02-09	550.15	557.1	521.0	550.15	24191.0	544.77
SGL	2026-02-09	12.04	12.48	12.04	12.27	6188.0	12.07
SHAHALLOYS	2026-02-09	63.49	68.68	63.49	65.89	3339.0	65.32
SHAILY	2026-02-09	2016.0	2249.9	2000.0	2228.0	340328.0	2073.36
SHAKTIPUMP	2026-02-09	626.0	654.9	622.6	651.35	807216.0	633.68
SHALBY	2026-02-09	174.9	181.29	174.22	178.36	185727.0	174.24
SHALPAINTS	2026-02-09	63.5	65.4	62.99	65.13	42837.0	63.26
SHANKARA	2026-02-09	110.51	115.4	109.77	113.17	337782.0	108.5
SHANTI	2026-02-09	7.37	7.5	7.05	7.31	42547.0	7.19
SHANTIGEAR	2026-02-09	453.85	457.75	450.0	453.6	7323.0	452.99
SHARDACROP	2026-02-09	1197.0	1233.0	1180.0	1202.7	473765.0	1157.42
SHARDAMOTR	2026-02-09	891.0	970.0	883.65	940.55	166606.0	902.78
SHAREINDIA	2026-02-09	150.0	158.4	148.26	155.08	1095608.0	149.95
SHEMAROO	2026-02-09	96.3	115.8	96.3	108.67	34312.0	103.01
SHILPAMED	2026-02-09	329.0	350.9	325.0	332.6	2635943.0	315.88
SHIVAMAUTO	2026-02-09	22.0	23.7	22.0	23.17	63163.0	22.26
SHIVATEX	2026-02-09	173.3	177.74	171.0	174.31	10493.0	174.21
SHK	2026-02-09	171.9	183.0	170.08	177.77	1076953.0	166.29
SHOPERSTOP	2026-02-09	395.5	403.95	391.1	400.4	28521.0	390.04
SHREEPUSHK	2026-02-09	337.8	366.0	330.0	359.65	80072.0	345.41
SHREYANIND	2026-02-09	174.84	176.77	168.5	169.1	5593.0	168.87
SHRIPISTON	2026-02-09	3023.9	3067.7	2996.8	3052.6	49835.0	2976.03
SHRIRAMFIN	2026-02-09	1005.0	1067.8	1003.4	1062.7	8667620.0	1019.24
SHRIRAMPPS	2026-02-09	76.97	80.0	76.78	79.29	236735.0	77.64
SHYAMMETL	2026-02-09	857.95	899.9	856.2	890.7	342450.0	867.16
SIGACHI	2026-02-09	23.88	26.2	23.55	25.88	10973166.0	23.92
SIGIND	2026-02-09	51.0	51.0	49.64	50.14	4065.0	49.07
SIGNATURE	2026-02-09	898.5	914.0	881.0	911.2	471684.0	893.98
SIGNPOST	2026-02-09	209.0	213.0	205.0	210.54	67302.0	208.35
SIL	2026-02-09	17.24	17.34	15.84	16.88	72958.0	15.59
SILGO	2026-02-09	77.0	77.0	75.12	75.75	239231.0	74.45
SILINV	2026-02-09	467.95	468.85	450.0	458.65	1198.0	453.47
SILVER1	2026-02-09	245.66	250.0	244.12	249.2	2750025.0	248.82
SILVER360	2026-02-09	245.65	254.55	245.65	253.05	209766.0	252.13
SILVERADD	2026-02-09	239.64	247.91	239.64	245.53	1001736.0	245.5
SIMPLEXINF	2026-02-09	225.05	245.99	225.05	243.18	68937.0	231.68
SINDHUTRAD	2026-02-09	25.59	26.4	25.56	26.02	2471092.0	24.52
SINTERCOM	2026-02-09	97.0	99.6	96.1	96.74	1162.0	95.47
SIS	2026-02-09	340.75	347.0	339.0	345.6	74131.0	343.67
SIYSIL	2026-02-09	567.9	586.8	560.0	581.8	276220.0	567.61
SJS	2026-02-09	1767.1	1832.0	1741.5	1822.9	172335.0	1769.08
SJVN	2026-02-09	72.88	73.43	72.41	73.31	3300872.0	72.69
SKFINDIA	2026-02-09	1752.5	1781.0	1740.0	1748.9	29777.0	1743.74
SKIPPER	2026-02-09	395.0	409.3	390.05	407.2	314212.0	391.52
SKYGOLD	2026-02-09	325.45	356.85	324.0	349.65	3720080.0	327.79
SMALLCAP	2026-02-09	42.74	43.18	42.41	43.13	2374485.0	42.52
SMCGLOBAL	2026-02-09	85.0	87.99	84.31	85.63	2250142.0	82.89
SMLT	2026-02-09	74.57	76.45	73.7	74.23	5293.0	73.16
SMSPHARMA	2026-02-09	317.15	339.0	310.0	320.2	574364.0	318.7
SNOWMAN	2026-02-09	43.0	45.35	43.0	44.87	672563.0	42.32
SOBHA	2026-02-09	1519.0	1562.9	1504.3	1549.0	122664.0	1507.24
SOFTTECH	2026-02-09	289.35	304.9	281.0	294.85	9154.0	291.21
SOLARINDS	2026-02-09	13060.0	13449.0	12925.0	13389.0	118441.0	13326.29
SOMICONVEY	2026-02-09	112.0	119.19	107.51	119.19	107203.0	102.02
SONACOMS	2026-02-09	520.85	537.0	520.85	530.6	3699776.0	520.87
SONAMLTD	2026-02-09	39.31	43.0	39.2	42.39	74858.0	41.15
SONATSOFTW	2026-02-09	310.0	316.7	305.55	315.15	648647.0	312.83
SOTL	2026-02-09	352.9	366.95	352.85	359.65	17703.0	354.17
SOUTHBANK	2026-02-09	41.49	41.99	41.22	41.43	14596373.0	40.92
SPAL	2026-02-09	737.65	802.4	730.2	786.15	365057.0	737.97
SPANDANA	2026-02-09	248.5	262.4	248.4	259.3	239528.0	252.22
SPARC	2026-02-09	140.79	143.6	136.1	138.01	817891.0	137.99
SPECIALITY	2026-02-09	110.57	112.0	109.12	111.26	28121.0	110.87
SPECTRUM	2026-02-09	1259.3	1305.9	1251.7	1301.2	974.0	1263.25
SPENCERS	2026-02-09	38.2	39.62	37.31	38.05	82093.0	38.0
SPIC	2026-02-09	70.7	73.78	70.7	73.52	595879.0	71.93
SPLIL	2026-02-09	30.48	32.49	30.02	30.91	18249.0	29.82
SPLPETRO	2026-02-09	596.35	649.9	596.35	639.45	76773.0	612.9
SPMLINFRA	2026-02-09	182.0	191.0	180.41	187.27	466780.0	180.46
SPORTKING	2026-02-09	106.0	117.5	103.31	113.53	955065.0	104.95
SRF	2026-02-09	2905.6	3013.9	2905.6	2986.7	403307.0	2918.05
SRHHYPOLTD	2026-02-09	462.9	482.05	456.55	479.5	16862.0	463.98
SRM	2026-02-09	393.9	438.35	392.0	428.05	279542.0	423.25
SSDL	2026-02-09	75.98	77.56	74.64	76.26	41612.0	72.59
SSWL	2026-02-09	217.55	226.75	217.55	223.91	226581.0	216.79
STANLEY	2026-02-09	180.89	181.59	178.25	179.3	246448.0	178.93
STAR	2026-02-09	869.0	891.4	868.05	886.1	228294.0	869.11
STARCEMENT	2026-02-09	216.99	227.6	210.2	221.56	2015068.0	219.67
STARTECK	2026-02-09	285.0	287.95	277.0	284.1	12288.0	279.46
STCINDIA	2026-02-09	122.0	125.6	122.0	123.81	84582.0	121.8
STEELCAS	2026-02-09	227.76	240.56	225.11	235.42	95171.0	228.66
STEELCITY	2026-02-09	82.25	85.0	82.25	84.18	5059.0	83.7
STEELXIND	2026-02-09	8.08	8.15	8.01	8.03	932947.0	8.02
STEL	2026-02-09	484.4	497.45	468.0	476.3	9932.0	467.49
STLTECH	2026-02-09	134.64	144.0	134.64	142.89	10105807.0	131.92
STOVEKRAFT	2026-02-09	507.1	549.4	507.1	539.6	147900.0	522.26
STYLAMIND	2026-02-09	2226.0	2228.3	2195.1	2207.8	32304.0	2203.47
STYLEBAAZA	2026-02-09	311.0	358.85	311.0	354.9	1926804.0	331.06
SUBEXLTD	2026-02-09	9.88	10.76	9.74	10.62	4102993.0	10.0
SUBROS	2026-02-09	794.1	830.0	794.1	826.1	115265.0	804.77
SUDARSCHEM	2026-02-09	916.0	970.5	916.0	964.55	55102.0	932.05
SUKHJITS	2026-02-09	180.46	184.26	177.01	179.98	28484.0	178.16
SULA	2026-02-09	180.53	194.0	179.2	192.69	944400.0	188.41
SUMICHEM	2026-02-09	410.35	424.7	408.9	421.95	1105168.0	418.6
SUMMITSEC	2026-02-09	1848.5	1848.5	1728.4	1817.5	19616.0	1787.05
SUNCLAY	2026-02-09	1345.4	1355.0	1301.2	1352.3	4464.0	1318.26
SUNDARAM	2026-02-09	1.63	1.7	1.63	1.68	414070.0	1.65
SUNDARMFIN	2026-02-09	5500.0	5537.5	5420.0	5451.0	106144.0	5386.45
SUNDROP	2026-02-09	619.65	639.9	619.65	637.25	6062.0	625.51
SUNFLAG	2026-02-09	247.1	258.0	246.0	256.13	121145.0	249.36
SUNPHARMA	2026-02-09	1706.7	1713.4	1696.0	1704.6	2647031.0	1690.37
SUNTECK	2026-02-09	409.6	421.75	408.35	419.1	82661.0	410.61
SUNTV	2026-02-09	535.0	575.0	535.0	569.9	498414.0	551.08
SUPERHOUSE	2026-02-09	170.7	175.0	166.53	171.51	16523.0	167.35
SUPERSPIN	2026-02-09	8.06	8.19	7.91	7.97	9489.0	7.92
SUPREME	2026-02-09	60.0	61.95	60.0	61.45	36768.0	61.2
SUPREMEIND	2026-02-09	3702.0	3738.0	3648.5	3704.9	236674.0	3682.84
SUPRIYA	2026-02-09	669.25	691.0	653.75	687.9	142380.0	679.57
SURAJEST	2026-02-09	226.55	243.18	226.55	240.34	304025.0	232.82
SURAKSHA	2026-02-09	285.0	292.85	284.9	287.4	15100.0	284.41
SURANASOL	2026-02-09	24.92	25.0	24.5	24.95	24309.0	24.68
SURANAT&P	2026-02-09	18.84	18.84	18.08	18.34	139815.0	18.02
SURYALAXMI	2026-02-09	61.88	63.69	60.02	62.07	13063.0	60.16
SURYAROSNI	2026-02-09	254.86	265.03	254.85	263.46	207521.0	256.73
SURYODAY	2026-02-09	134.5	136.95	134.03	134.96	83323.0	134.92
SUTLEJTEX	2026-02-09	31.85	33.0	31.12	31.3	60685.0	30.99
SUVEN	2026-02-09	161.48	166.59	159.37	163.53	263287.0	159.14
SUVIDHAA	2026-02-09	3.0	3.06	3.0	3.04	52826.0	3.03
SUYOG	2026-02-09	568.7	632.45	561.85	609.05	65225.0	570.45
SUZLON	2026-02-09	48.26	48.57	47.61	48.19	51743958.0	48.16
SWARAJENG	2026-02-09	3547.9	3598.3	3547.9	3583.7	9632.0	3561.5
SWELECTES	2026-02-09	556.95	595.1	535.0	588.7	70942.0	560.72
SWIGGY	2026-02-09	321.0	335.0	319.5	333.7	11280230.0	323.97
SWSOLAR	2026-02-09	191.63	204.5	191.63	203.04	2347825.0	195.4
SYMPHONY	2026-02-09	935.5	957.7	931.55	954.75	45895.0	937.9
SYNCOMF	2026-02-09	13.95	14.49	13.81	14.33	2548773.0	13.79
SYRMA	2026-02-09	873.0	895.0	866.8	872.15	1677905.0	847.49
TAINWALCHM	2026-02-09	173.66	203.79	171.5	203.79	168420.0	182.58
TAJGVK	2026-02-09	362.05	372.4	356.45	369.35	421404.0	367.33
TALBROAUTO	2026-02-09	275.05	288.0	274.0	286.9	191461.0	275.26
TANLA	2026-02-09	481.0	502.0	481.0	500.3	385652.0	492.98
TARACHAND	2026-02-09	64.0	67.8	64.0	66.4	75948.0	65.45
TARIL	2026-02-09	253.4	292.3	251.8	285.65	32408079.0	260.1
TARSONS	2026-02-09	219.0	219.0	210.04	213.61	170801.0	209.93
TASTYBITE	2026-02-09	7200.0	7695.0	7129.5	7581.0	2687.0	7279.27
TATACOMM	2026-02-09	1562.0	1583.0	1546.7	1573.6	309924.0	1565.54
TATACONSUM	2026-02-09	1159.3	1175.0	1156.0	1167.2	1105510.0	1155.83
TATAGOLD	2026-02-09	14.75	15.3	14.75	14.96	153388029.0	14.9
TATAINVEST	2026-02-09	623.0	666.0	623.0	656.45	1119361.0	634.58
TATAPOWER	2026-02-09	367.0	369.1	365.1	368.7	2824091.0	366.17
TATASTEEL	2026-02-09	202.0	206.34	197.55	202.0	68967709.0	197.46
TATVA	2026-02-09	1161.2	1254.5	1154.5	1230.7	125883.0	1192.39
TBOTEK	2026-02-09	1464.0	1527.0	1460.0	1519.2	66431.0	1472.03
TBZ	2026-02-09	164.0	173.38	163.38	168.19	2223717.0	162.23
TCI	2026-02-09	1070.9	1115.0	1064.8	1110.6	40664.0	1083.2
TCIEXP	2026-02-09	581.4	592.7	570.55	580.35	17497.0	568.21
TDPOWERSYS	2026-02-09	795.25	814.55	790.0	799.5	649982.0	789.79
TECHNOE	2026-02-09	1056.4	1098.5	1042.0	1092.05	203523.0	1048.4
TEGA	2026-02-09	1799.0	1816.9	1791.3	1795.2	21255.0	1785.51
TEJASNET	2026-02-09	339.0	356.9	337.05	355.1	1441973.0	343.66
TEMBO	2026-02-09	581.0	588.0	567.0	571.1	61827.0	568.72
TEXMOPIPES	2026-02-09	47.9	48.36	47.0	48.1	21677.0	46.44
TEXRAIL	2026-02-09	120.09	122.5	119.4	121.66	968489.0	121.25
TFCILTD	2026-02-09	67.6	68.38	67.0	67.95	3799444.0	66.84
TFL	2026-02-09	13.8	14.4	13.6	13.99	8530.0	13.98
THANGAMAYL	2026-02-09	3309.0	3740.2	3309.0	3722.1	215274.0	3438.7
THEJO	2026-02-09	1710.9	1795.3	1710.9	1776.7	5102.0	1757.55
THEMISMED	2026-02-09	84.01	94.64	84.01	92.78	287934.0	86.18
THOMASCOOK	2026-02-09	112.0	120.49	111.53	117.9	1642799.0	117.04
THYROCARE	2026-02-09	411.05	418.0	407.15	411.7	247599.0	406.24
TIIL	2026-02-09	2325.9	2328.5	2283.4	2292.0	16527.0	2261.03
TIJARIA	2026-02-09	6.99	7.4	6.22	7.16	690189.0	6.14
TIL	2026-02-09	247.88	269.5	247.03	259.28	43177.0	248.97
TIMETECHNO	2026-02-09	190.23	197.7	189.0	195.81	3188926.0	190.06
TIMKEN	2026-02-09	3238.0	3330.0	3228.0	3287.1	35339.0	3216.96
TINNARUBR	2026-02-09	742.0	747.0	723.85	742.95	39557.0	704.05
TIPSFILMS	2026-02-09	391.85	405.0	391.0	392.6	1590.0	380.7
TIPSMUSIC	2026-02-09	561.95	585.85	558.85	571.45	235684.0	557.22
TIRUMALCHM	2026-02-09	195.4	214.65	192.28	213.25	405288.0	201.1
TITAN	2026-02-09	4200.2	4269.4	4155.0	4257.8	1092387.0	4147.58
TMB	2026-02-09	632.85	666.6	632.85	663.4	420427.0	635.58
TNPETRO	2026-02-09	93.88	95.59	93.5	94.98	117392.0	94.54
TNPL	2026-02-09	141.41	143.63	139.04	142.67	105160.0	140.26
TNTELE	2026-02-09	8.85	9.35	8.85	9.01	29449.0	8.95
TOKYOPLAST	2026-02-09	103.6	103.6	100.35	101.1	3992.0	100.77
TOLINS	2026-02-09	127.5	131.89	125.92	129.73	115781.0	126.37
TOP100CASE	2026-02-09	11.32	11.32	10.84	11.05	603970.0	10.97
TOP10ADD	2026-02-09	98.27	98.45	97.72	97.84	40477.0	97.65
TORNTPHARM	2026-02-09	3968.5	4018.7	3936.2	3997.2	483762.0	3984.34
TORNTPOWER	2026-02-09	1440.0	1445.0	1409.2	1427.2	1044253.0	1408.03
TPLPLASTEH	2026-02-09	59.35	65.4	59.35	64.83	116223.0	62.54
TRACXN	2026-02-09	31.27	34.49	31.27	33.9	2341498.0	33.87
TRANSRAILL	2026-02-09	549.0	578.5	539.8	565.65	805641.0	546.84
TRANSWORLD	2026-02-09	170.0	185.98	170.0	184.48	31416.0	178.5
TRENT	2026-02-09	4117.0	4238.6	4097.9	4171.2	995086.0	4060.43
TRF	2026-02-09	275.0	286.55	275.0	278.95	9217.0	276.64
TRIDENT	2026-02-09	28.1	28.74	27.8	28.33	25340094.0	27.96
TRIGYN	2026-02-09	65.83	69.0	64.99	65.98	32836.0	64.55
TRIVENI	2026-02-09	373.85	384.75	372.5	381.45	279211.0	374.66
TTKPRESTIG	2026-02-09	564.85	579.2	564.8	577.95	9279.0	568.87
TTL	2026-02-09	9.22	9.28	8.91	9.13	83446.0	9.0
TTML	2026-02-09	44.11	45.55	43.82	44.96	2545787.0	44.39
TVSHLTD	2026-02-09	15100.0	15486.0	15000.0	15289.0	6742.0	15144.27
TVSMOTOR	2026-02-09	3780.0	3785.0	3715.8	3764.7	545338.0	3732.97
TVSSCS	2026-02-09	101.77	105.95	100.89	105.52	543060.0	102.12
TVSSRICHAK	2026-02-09	4144.8	4350.0	4144.8	4226.0	6442.0	4148.01
TVTODAY	2026-02-09	123.14	125.53	122.58	124.12	58077.0	122.96
UBL	2026-02-09	1540.0	1540.0	1492.7	1533.6	160151.0	1510.99
UCAL	2026-02-09	113.76	114.74	112.02	113.13	12131.0	112.48
UCOBANK	2026-02-09	28.71	29.3	28.66	29.04	9069491.0	28.74
UDS	2026-02-09	157.75	158.96	155.18	157.27	160486.0	157.09
UFLEX	2026-02-09	483.0	507.85	483.0	499.7	52335.0	486.22
UFO	2026-02-09	75.8	77.0	74.61	75.77	66362.0	75.03
UJJIVANSFB	2026-02-09	64.0	65.2	63.11	64.87	13908940.0	63.81
ULTRACEMCO	2026-02-09	12809.0	13071.0	12722.0	13048.0	235298.0	12810.28
UMAEXPORTS	2026-02-09	34.65	35.5	32.55	33.32	147386.0	33.2
UMESLTD	2026-02-09	4.9	4.9	4.27	4.73	79904.0	4.68
UNIENTER	2026-02-09	120.6	126.83	120.1	121.1	7666.0	118.41
UNIMECH	2026-02-09	1029.6	1029.6	980.55	1013.8	146028.0	964.91
UNIONBANK	2026-02-09	181.0	182.1	178.92	179.98	15467264.0	177.73
UNIONGOLD	2026-02-09	150.0	153.25	149.3	151.95	29726.0	149.95
UNIPARTS	2026-02-09	490.0	509.9	490.0	501.75	158573.0	486.5
UNITDSPR	2026-02-09	1378.7	1413.4	1366.2	1409.8	689551.0	1377.92
UNITEDTEA	2026-02-09	490.0	498.0	487.0	491.25	4691.0	484.07
UNIVASTU	2026-02-09	62.0	71.0	62.0	67.8	247523.0	63.88
UNIVPHOTO	2026-02-09	200.0	208.4	200.0	207.34	12797.0	199.5
UNOMINDA	2026-02-09	1155.9	1214.2	1150.2	1204.0	1402126.0	1192.97
UPL	2026-02-09	747.8	749.1	734.2	744.05	1489737.0	739.08
URJA	2026-02-09	10.07	10.45	10.02	10.35	2361822.0	10.17
USHAMART	2026-02-09	424.3	439.5	417.4	437.15	425776.0	421.91
USK	2026-02-09	21.48	21.6	20.62	21.41	42959.0	21.24
UTIAMC	2026-02-09	1072.0	1073.3	1050.1	1062.25	53599.0	1053.11
UTKARSHBNK	2026-02-09	14.15	14.15	13.63	14.03	9099822.0	13.82
UTTAMSUGAR	2026-02-09	219.0	224.0	215.8	222.12	43174.0	218.28
VADILALIND	2026-02-09	4594.0	4700.0	4490.0	4683.1	22106.0	4610.83
VAIBHAVGBL	2026-02-09	237.52	266.0	235.01	258.99	6967598.0	239.83
VAISHALI	2026-02-09	7.97	8.3	7.95	7.97	141187.0	7.96
VAKRANGEE	2026-02-09	7.03	7.27	6.98	7.14	3697250.0	7.01
VAL30IETF	2026-02-09	15.9	15.99	15.89	15.95	314657.0	15.77
VALIANTLAB	2026-02-09	60.4	68.39	58.89	67.22	431252.0	61.87
VALIANTORG	2026-02-09	273.41	276.99	270.0	275.12	21230.0	263.82
VARDHACRLC	2026-02-09	38.01	38.47	38.0	38.26	33996.0	37.79
VASWANI	2026-02-09	53.65	56.99	53.65	55.67	48494.0	54.31
VBL	2026-02-09	443.45	459.0	439.1	457.35	7503533.0	450.26
VEDL	2026-02-09	682.0	686.1	670.9	679.75	10904101.0	674.86
VENTIVE	2026-02-09	788.85	788.85	768.6	778.55	150776.0	772.42
VENUSPIPES	2026-02-09	1210.0	1210.0	1175.1	1188.6	49468.0	1157.06
VERANDA	2026-02-09	200.0	206.18	197.0	198.33	117034.0	197.64
VESUVIUS	2026-02-09	506.2	510.3	492.0	493.45	50739.0	492.77
VETO	2026-02-09	106.35	106.35	100.51	101.75	30050.0	101.67
VGUARD	2026-02-09	335.9	345.0	335.9	344.1	81646.0	340.55
VHL	2026-02-09	3276.0	3385.0	3276.0	3347.6	895.0	3331.85
VIJAYA	2026-02-09	965.2	999.4	964.6	995.35	53302.0	977.96
VIMTALABS	2026-02-09	424.6	458.0	421.25	454.25	383333.0	441.19
VINATIORGA	2026-02-09	1555.0	1579.9	1531.9	1552.3	40955.0	1536.64
VINCOFE	2026-02-09	148.4	151.87	147.8	150.07	1262958.0	148.78
VINNY	2026-02-09	1.25	1.27	1.17	1.24	361438.0	1.21
VINYLINDIA	2026-02-09	216.25	232.9	216.25	228.32	20513.0	220.16
VIPCLOTHNG	2026-02-09	25.16	25.8	25.1	25.33	209014.0	25.27
VIPIND	2026-02-09	382.0	388.25	380.1	383.9	114537.0	381.01
VIRINCHI	2026-02-09	20.85	21.45	20.65	21.11	86959.0	20.85
VISAKAIND	2026-02-09	64.56	68.39	64.49	68.09	83014.0	65.52
VISHNU	2026-02-09	519.45	522.7	503.0	518.85	66650.0	516.25
VLSFINANCE	2026-02-09	275.55	275.55	270.9	273.65	9058.0	271.16
VMART	2026-02-09	591.45	634.95	591.45	632.05	127842.0	611.18
VOLTAMP	2026-02-09	8003.0	8289.0	7994.0	8143.0	47889.0	7886.05
VOLTAS	2026-02-09	1440.0	1506.0	1431.4	1502.9	769229.0	1436.17
VPRPL	2026-02-09	46.71	51.0	46.71	50.72	2562807.0	48.23
VRAJ	2026-02-09	133.15	135.5	131.0	134.32	32067.0	130.47
VRLLOG	2026-02-09	286.5	303.6	284.65	300.2	660472.0	286.79
VSSL	2026-02-09	259.0	263.0	257.75	262.45	15877.0	258.63
VSTIND	2026-02-09	245.0	246.04	240.0	241.07	347441.0	234.96
VSTL	2026-02-09	120.6	120.6	115.3	118.57	10839.0	117.85
VSTTILLERS	2026-02-09	6000.0	6030.0	5711.0	5881.5	37204.0	5840.94
VTL	2026-02-09	487.7	511.75	487.7	507.05	701452.0	488.06
WAAREEENER	2026-02-09	3107.1	3130.0	3095.0	3122.2	790531.0	3052.03
WAAREERTL	2026-02-09	900.8	919.0	900.75	916.2	184464.0	909.03
WABAG	2026-02-09	1221.0	1300.0	1217.8	1294.5	633102.0	1214.96
WALCHANNAG	2026-02-09	179.7	186.8	178.78	185.02	841672.0	182.5
WANBURY	2026-02-09	253.88	265.0	248.99	258.1	220692.0	248.3
WCIL	2026-02-09	121.4	122.28	118.92	120.58	141288.0	118.02
WEALTH	2026-02-09	855.0	889.0	830.0	856.7	3503.0	836.59
WEBELSOLAR	2026-02-09	67.84	72.0	67.23	71.54	5782058.0	71.19
WEIZMANIND	2026-02-09	94.99	94.99	90.0	90.06	1358.0	88.92
WEL	2026-02-09	145.24	150.67	145.24	149.03	140733.0	143.98
WELCORP	2026-02-09	837.45	837.85	823.0	831.55	230781.0	816.48
WELENT	2026-02-09	503.0	513.0	495.1	510.5	235889.0	490.78
WELINV	2026-02-09	1280.0	1350.0	1260.4	1323.4	3889.0	1292.49
WELSPUNLIV	2026-02-09	144.0	148.28	144.0	145.11	5446797.0	140.74
WENDT	2026-02-09	6935.5	7340.0	6930.5	7192.5	16062.0	7019.71
WESTLIFE	2026-02-09	531.0	532.0	516.45	522.65	334993.0	516.86
WEWIN	2026-02-09	43.61	44.89	43.6	44.14	710.0	43.81
WHEELS	2026-02-09	867.6	896.0	858.1	885.85	49643.0	855.21
WHIRLPOOL	2026-02-09	865.0	914.1	855.05	906.9	653496.0	849.1
WINDLAS	2026-02-09	864.3	897.3	861.0	871.4	62218.0	853.5
WOCKPHARMA	2026-02-09	1410.0	1463.0	1399.1	1411.2	613961.0	1393.57
WONDERLA	2026-02-09	504.8	519.5	504.15	517.15	50048.0	510.57
WSI	2026-02-09	80.65	81.22	78.78	80.72	335027.0	79.57
WSTCSTPAPR	2026-02-09	441.95	441.95	431.0	440.25	50024.0	429.95
XELPMOC	2026-02-09	141.0	143.75	136.21	138.18	10874.0	136.39
XPROINDIA	2026-02-09	974.4	1005.0	960.75	997.85	15045.0	978.0
XTGLOBAL	2026-02-09	29.94	33.5	28.46	32.0	34659.0	30.26
YASHO	2026-02-09	1387.1	1420.0	1377.0	1401.7	16893.0	1370.78
YATHARTH	2026-02-09	645.9	675.0	644.0	672.8	566812.0	642.69
YATRA	2026-02-09	149.5	152.4	146.61	149.87	691952.0	147.9
YESBANK	2026-02-09	21.39	21.64	21.3	21.56	66727230.0	21.42
YUKEN	2026-02-09	801.45	815.0	796.05	809.15	2883.0	799.94
ZEEL	2026-02-09	89.66	93.03	89.59	92.71	11068236.0	88.14
ZEEMEDIA	2026-02-09	8.27	9.45	8.18	9.28	8846250.0	8.46
ZENITHEXPO	2026-02-09	214.99	214.99	207.15	214.99	458.0	214.36
ZENITHSTL	2026-02-09	5.23	5.4	5.11	5.27	170559.0	5.24
ZENTEC	2026-02-09	1326.9	1344.9	1325.0	1339.6	319860.0	1338.3
ZFCVINDIA	2026-02-09	14850.0	15300.0	14800.0	15149.0	8914.0	15069.86
ZIMLAB	2026-02-09	72.03	73.0	70.83	72.38	40058.0	72.32
ZODIAC	2026-02-09	262.9	274.0	260.0	267.55	35254.0	263.53
ZODIACLOTH	2026-02-09	85.05	90.0	85.05	88.32	8893.0	85.49
ZOTA	2026-02-09	1295.0	1337.0	1284.5	1328.5	86520.0	1305.42
ZUARIIND	2026-02-09	263.95	275.9	263.3	272.85	78812.0	269.56
ZYDUSLIFE	2026-02-09	897.45	933.35	884.0	923.45	2082620.0	904.41
ZYDUSWELL	2026-02-09	388.6	409.0	386.6	407.15	369553.0	404.78

Leave a Comment Cancel reply

Adblock Detected!