All Nse Stocks Below 100 Day Sma – Free Stock Market Scanner | Since 2012

symbol	date	open	high	low	close	volume	sma
20MICRONS	2026-02-09	172.6	187.05	172.6	183.87	284350.0	200.78
21STCENMGM	2026-02-09	41.11	41.11	39.55	39.88	10921.0	45.7
3IINFOLTD	2026-02-09	15.21	15.7	15.07	15.54	338687.0	18.0
3PLAND	2026-02-09	34.56	36.15	34.06	35.49	9291.0	39.79
63MOONS	2026-02-09	634.0	727.75	633.95	709.85	1075259.0	768.11
AADHARHFC	2026-02-09	474.85	479.95	473.4	477.5	311328.0	496.5
AAKASH	2026-02-09	7.68	8.14	7.68	7.81	81559.0	8.91
AARON	2026-02-09	164.31	166.04	162.61	164.67	9560.0	181.89
AARTECH	2026-02-09	46.6	52.39	46.01	48.5	115038.0	51.6
AARTIDRUGS	2026-02-09	380.0	380.05	374.9	377.15	123205.0	444.24
AAVAS	2026-02-09	1305.2	1338.0	1282.5	1328.0	256422.0	1558.45
ABBOTINDIA	2026-02-09	27450.0	27700.0	27305.0	27480.0	10042.0	29023.05
ABDL	2026-02-09	516.8	516.8	501.1	510.05	329117.0	575.1
ABFRL	2026-02-09	69.49	75.05	68.22	74.27	15609658.0	78.46
ABMINTLLTD	2026-02-09	42.0	47.79	41.4	44.43	1438.0	46.6
ABREL	2026-02-09	1352.0	1457.4	1349.1	1426.6	418895.0	1659.27
ABSLLIQUID	2026-02-09	1000.01	1000.01	999.99	999.99	4362.0	1000.0
ACC	2026-02-09	1671.9	1709.8	1671.9	1706.1	131395.0	1799.29
ACCELYA	2026-02-09	1252.8	1267.5	1201.0	1211.7	80558.0	1369.28
ACCURACY	2026-02-09	5.14	5.29	5.11	5.18	58214.0	6.11
ACE	2026-02-09	926.0	940.0	921.0	923.05	211355.0	994.29
ACEINTEG	2026-02-09	19.61	20.3	19.18	19.24	6851.0	22.64
ACI	2026-02-09	580.2	580.2	565.0	571.25	132700.0	591.8
ACL	2026-02-09	58.02	60.48	58.02	60.0	21395.0	67.31
ACMESOLAR	2026-02-09	224.99	230.0	222.0	228.03	443783.0	250.72
ADANIENT	2026-02-09	2250.0	2288.0	2240.0	2250.1	1650899.0	2340.52
ADANIGREEN	2026-02-09	985.0	996.25	976.45	982.65	1645440.0	1012.86
ADANIPOWER	2026-02-09	154.0	154.85	150.6	151.37	13739514.0	178.69
ADL	2026-02-09	70.84	76.89	70.7	71.06	1168.0	80.34
ADROITINFO	2026-02-09	10.05	10.4	9.92	10.14	160398.0	10.48
ADSL	2026-02-09	126.8	131.5	126.11	130.64	280991.0	163.34
ADVANIHOTR	2026-02-09	55.6	57.19	55.6	56.94	57607.0	57.67
ADVENZYMES	2026-02-09	292.0	293.9	285.8	291.6	94759.0	309.1
AEGISLOG	2026-02-09	690.75	726.3	690.75	723.5	458147.0	755.75
AFCONS	2026-02-09	335.0	342.05	332.2	340.7	180853.0	407.37
AFFLE	2026-02-09	1654.0	1677.0	1635.0	1649.8	185722.0	1794.23
AFFORDABLE	2026-02-09	189.7	208.8	189.7	203.38	66923.0	223.15
AFIL	2026-02-09	5.44	5.59	4.98	5.01	1844460.0	7.14
AGARIND	2026-02-09	705.95	723.0	701.1	720.15	16464.0	799.97
AGARWALEYE	2026-02-09	450.4	462.5	440.05	459.55	119960.0	494.76
AGI	2026-02-09	598.0	661.3	591.55	636.35	645912.0	767.56
AGIIL	2026-02-09	249.85	254.35	243.85	246.75	715179.0	451.31
AGROPHOS	2026-02-09	36.1	36.4	35.32	35.68	14691.0	38.47
AHLADA	2026-02-09	50.49	53.0	50.03	51.95	12999.0	54.93
AHLEAST	2026-02-09	140.0	146.0	140.0	141.79	1357.0	142.23
AHLUCONT	2026-02-09	859.0	905.0	859.0	891.75	106087.0	945.3
AIIL	2026-02-09	505.95	508.0	494.0	499.5	343621.0	2532.58
AIRAN	2026-02-09	14.91	15.25	14.51	14.84	120127.0	20.35
AIROLAM	2026-02-09	94.31	98.0	92.2	92.81	2354.0	102.69
AJAXENGG	2026-02-09	509.95	510.3	498.3	500.5	105594.0	602.8
AJMERA	2026-02-09	145.05	151.5	141.16	142.87	1045847.0	862.57
AKASH	2026-02-09	24.89	26.0	24.89	24.94	21998.0	26.94
AKI	2026-02-09	6.74	6.74	6.28	6.61	36317.0	8.67
AKSHAR	2026-02-09	0.51	0.52	0.51	0.51	446439.0	0.56
AKSHARCHEM	2026-02-09	220.38	224.9	219.0	224.18	1784.0	251.43
AKSHOPTFBR	2026-02-09	5.1	5.55	5.1	5.48	1754069.0	6.81
AKZOINDIA	2026-02-09	2918.6	2988.9	2890.0	2975.5	28351.0	3256.64
ALANKIT	2026-02-09	9.43	9.63	9.4	9.49	359483.0	11.32
ALBERTDAVD	2026-02-09	698.9	698.9	681.1	690.65	1550.0	773.07
ALEMBICLTD	2026-02-09	97.57	99.89	97.57	98.89	300939.0	99.85
ALICON	2026-02-09	712.8	815.9	707.65	790.5	19920.0	840.61
ALKALI	2026-02-09	70.49	71.4	68.6	70.27	4848.0	83.57
ALKYLAMINE	2026-02-09	1547.2	1576.0	1544.7	1571.3	37559.0	1741.76
ALLCARGO	2026-02-09	10.2	10.34	9.96	10.01	5453089.0	21.96
ALMONDZ	2026-02-09	14.95	14.95	14.33	14.69	40416.0	17.21
ALOKINDS	2026-02-09	16.06	16.37	16.01	16.25	4954787.0	16.73
ALPA	2026-02-09	71.35	75.48	71.11	74.57	11673.0	81.64
ALPHAGEO	2026-02-09	225.0	226.94	217.2	223.05	7011.0	236.88
AMBER	2026-02-09	6706.5	7064.5	6664.5	7048.0	549369.0	7210.65
AMBICAAGAR	2026-02-09	23.5	24.25	23.5	24.17	5839.0	25.34
AMBUJACEM	2026-02-09	533.85	544.85	530.35	542.45	1236310.0	553.69
AMDIND	2026-02-09	46.0	46.0	43.1	45.6	20157.0	52.55
AMJLAND	2026-02-09	40.59	41.84	40.59	41.24	33230.0	51.55
AMNPLST	2026-02-09	172.95	178.0	168.2	176.99	4283.0	199.51
AMRUTANJAN	2026-02-09	635.0	641.9	628.65	632.75	8935.0	683.46
ANANDRATHI	2026-02-09	2945.0	2993.2	2935.0	2973.2	161033.0	3006.79
ANANTRAJ	2026-02-09	563.15	573.0	557.1	564.3	3825935.0	594.15
ANDHRAPAP	2026-02-09	65.8	69.19	65.5	68.22	719229.0	71.39
ANDHRSUGAR	2026-02-09	76.48	76.48	74.2	74.79	125988.0	76.27
ANIKINDS	2026-02-09	49.8	52.19	46.0	46.89	39955.0	61.61
ANMOL	2026-02-09	12.11	12.11	11.84	11.97	31947.0	14.42
ANTGRAPHIC	2026-02-09	0.94	0.95	0.92	0.93	315329.0	1.01
ANUP	2026-02-09	1948.7	2054.9	1932.6	2019.3	42698.0	2233.71
APCOTEXIND	2026-02-09	368.4	381.95	367.5	374.15	26516.0	377.47
APLLTD	2026-02-09	800.0	804.0	786.6	795.95	40569.0	879.33
APOLLO	2026-02-09	246.0	251.7	243.0	250.15	3074162.0	276.79
APOLLOHOSP	2026-02-09	7199.0	7280.0	7163.5	7211.0	412161.0	7388.56
APOLSINHOT	2026-02-09	1285.0	1285.0	1220.0	1232.9	1326.0	1295.49
APTECHT	2026-02-09	82.0	87.0	82.0	86.42	259017.0	103.31
APTUS	2026-02-09	260.5	267.85	256.3	266.5	1218506.0	293.57
ARCHIDPLY	2026-02-09	92.38	93.75	89.3	93.39	16334.0	94.89
ARCHIES	2026-02-09	16.26	16.99	16.0	16.86	40293.0	19.07
ARE&M	2026-02-09	866.95	900.0	865.55	897.25	316890.0	947.75
ARENTERP	2026-02-09	38.41	42.0	38.41	40.6	2124.0	46.42
ARIES	2026-02-09	320.85	328.6	316.8	326.5	16567.0	352.76
ARIHANTCAP	2026-02-09	79.95	83.49	79.5	81.76	329230.0	97.54
ARIHANTSUP	2026-02-09	284.3	293.4	284.3	288.6	22229.0	358.49
ARKADE	2026-02-09	125.2	126.04	123.0	125.49	260780.0	153.07
AROGRANITE	2026-02-09	29.75	29.82	28.27	29.08	22657.0	33.12
ARROWGREEN	2026-02-09	430.05	446.0	424.6	442.5	34975.0	530.96
ARTEMISMED	2026-02-09	217.33	229.06	217.33	227.86	274920.0	254.75
ARTNIRMAN	2026-02-09	44.32	45.0	41.99	42.59	2183.0	49.81
ARVINDFASN	2026-02-09	490.0	493.9	480.7	487.05	148210.0	504.55
ASAHISONG	2026-02-09	226.0	237.85	224.6	230.67	22463.0	262.87
ASAL	2026-02-09	446.1	464.0	446.1	460.0	20990.0	505.71
ASALCBR	2026-02-09	859.5	870.05	840.05	842.3	47683.0	968.82
ASHAPURMIN	2026-02-09	615.0	658.75	610.0	647.45	1417579.0	711.07
ASHIMASYN	2026-02-09	16.51	18.0	16.51	17.62	56778.0	19.84
ASHOKA	2026-02-09	156.54	165.88	155.07	163.97	1649575.0	177.05
ASHOKAMET	2026-02-09	14.13	14.45	13.4	14.01	14920.0	15.95
ASIANENE	2026-02-09	256.0	265.0	253.7	262.1	161519.0	304.46
ASIANHOTNR	2026-02-09	300.4	318.2	275.9	293.2	89596.0	323.06
ASIANPAINT	2026-02-09	2404.0	2426.2	2396.8	2417.4	669839.0	2636.3
ASKAUTOLTD	2026-02-09	460.0	460.75	451.0	452.75	120531.0	483.31
ASPINWALL	2026-02-09	230.0	239.0	223.01	226.7	12927.0	245.76
ASTEC	2026-02-09	632.2	649.85	632.2	635.7	43882.0	716.58
ASTERDM	2026-02-09	564.1	573.25	559.0	572.05	735633.0	636.16
ASTRAMICRO	2026-02-09	896.5	921.3	896.0	915.9	288018.0	999.32
ASTRAZEN	2026-02-09	8600.5	8709.5	8600.5	8674.0	3516.0	8969.66
ASTRON	2026-02-09	3.94	4.05	3.82	4.02	75587.0	8.41
ATAM	2026-02-09	74.09	74.67	72.4	73.93	17839.0	85.6
ATGL	2026-02-09	552.8	564.8	544.0	545.55	542445.0	597.34
ATL	2026-02-09	24.69	25.6	24.69	25.39	220637.0	29.93
AURIONPRO	2026-02-09	929.0	969.85	923.45	962.6	140814.0	1101.18
AVADHSUGAR	2026-02-09	345.0	351.0	341.0	346.15	33443.0	388.45
AVANTEL	2026-02-09	150.55	154.1	148.63	151.92	1062414.0	164.63
AVG	2026-02-09	150.0	152.95	148.0	149.58	19297.0	195.37
AVL	2026-02-09	489.0	506.05	482.35	497.55	177517.0	524.21
AVONMORE	2026-02-09	14.79	15.07	14.62	14.96	148059.0	17.75
AWFIS	2026-02-09	369.95	401.85	358.5	396.9	880897.0	526.36
AWL	2026-02-09	213.0	215.44	209.4	211.24	2375206.0	249.69
AXISCETF	2026-02-09	121.4	122.17	121.12	122.15	1404.0	125.46
AXISHCETF	2026-02-09	147.92	148.0	144.22	144.68	2688.0	148.56
AXISTECETF	2026-02-09	391.8	399.8	389.2	392.78	4063.0	400.93
AZAD	2026-02-09	1540.0	1588.5	1535.0	1566.4	265774.0	1612.2
BAGFILMS	2026-02-09	5.56	5.77	5.48	5.68	44289.0	6.49
BAJAJELEC	2026-02-09	417.95	430.0	389.0	408.6	2110577.0	494.97
BAJAJFINSV	2026-02-09	2026.9	2032.0	2018.8	2024.6	431032.0	2045.62
BAJAJHCARE	2026-02-09	376.95	383.0	374.3	381.35	75506.0	426.34
BAJAJHFL	2026-02-09	91.3	92.0	90.94	91.12	5136289.0	102.26
BAJAJHIND	2026-02-09	16.34	17.25	16.27	17.14	7335911.0	19.73
BAJAJHLDNG	2026-02-09	11032.0	11139.0	10957.0	11101.0	52907.0	11753.33
BAJAJINDEF	2026-02-09	303.85	306.9	297.3	303.9	12263.0	352.6
BAJEL	2026-02-09	168.0	172.8	167.3	170.75	290904.0	182.23
BAJFINANCE	2026-02-09	988.0	988.0	971.6	983.15	4852548.0	1005.94
BALAJEE	2026-02-09	32.61	34.88	32.61	34.53	232892.0	42.27
BALAJITELE	2026-02-09	90.41	95.5	89.07	94.38	587476.0	111.82
BALAMINES	2026-02-09	1139.0	1162.0	1126.8	1154.8	104757.0	1255.34
BALAXI	2026-02-09	23.6	23.6	22.86	22.97	101908.0	35.2
BALKRISHNA	2026-02-09	16.25	17.99	16.25	16.98	79410.0	20.76
BALMLAWRIE	2026-02-09	181.25	184.9	178.0	182.92	231055.0	190.87
BALPHARMA	2026-02-09	69.0	72.95	69.0	70.41	7498.0	77.19
BALUFORGE	2026-02-09	462.4	486.8	453.05	486.35	1992633.0	587.91
BANARBEADS	2026-02-09	125.0	128.21	124.0	125.8	3191.0	128.71
BANCOINDIA	2026-02-09	635.8	653.35	631.65	644.5	204345.0	718.04
BANG	2026-02-09	45.02	46.94	45.02	45.9	6264.0	50.74
BANKA	2026-02-09	61.3	62.4	61.3	61.5	3199.0	75.79
BANSALWIRE	2026-02-09	268.1	276.45	265.65	274.2	59872.0	314.69
BANSWRAS	2026-02-09	117.0	121.6	113.05	115.1	86600.0	117.78
BASF	2026-02-09	3665.0	3943.5	3653.2	3925.7	47756.0	4178.91
BASML	2026-02-09	25.94	26.4	24.92	26.08	85764.0	26.61
BATAINDIA	2026-02-09	851.1	887.0	851.1	884.2	158476.0	1029.59
BAYERCROP	2026-02-09	4489.0	4651.6	4481.0	4637.0	36170.0	4679.19
BBL	2026-02-09	2865.0	2984.0	2583.0	2613.7	267407.0	2917.23
BBTC	2026-02-09	1778.6	1795.4	1773.5	1791.9	17868.0	1870.28
BBTCL	2026-02-09	186.03	188.98	181.25	187.95	3183.0	196.36
BCG	2026-02-09	10.76	10.94	10.64	10.82	4712599.0	12.26
BCLIND	2026-02-09	28.49	31.54	28.04	30.85	3135180.0	35.16
BCONCEPTS	2026-02-09	293.0	320.0	289.55	309.75	8832.0	317.36
BDL	2026-02-09	1277.0	1306.8	1261.6	1303.2	1599071.0	1493.02
BEARDSELL	2026-02-09	29.79	29.79	27.56	29.44	25938.0	31.2
BECTORFOOD	2026-02-09	225.0	228.01	221.12	227.16	289406.0	899.45
BEML	2026-02-09	1646.6	1772.3	1607.4	1761.2	1020909.0	2681.71
BEPL	2026-02-09	85.61	87.39	85.61	87.07	272389.0	93.36
BERGEPAINT	2026-02-09	471.1	472.4	463.8	467.15	748864.0	533.9
BFINVEST	2026-02-09	401.9	414.9	391.2	411.8	26947.0	437.8
BHAGCHEM	2026-02-09	227.61	237.11	223.16	233.37	54129.0	238.18
BHAGERIA	2026-02-09	161.49	163.3	157.0	158.41	94718.0	184.06
BHANDARI	2026-02-09	4.17	4.3	4.05	4.21	407028.0	4.35
BHARATRAS	2026-02-09	1860.0	1926.5	1829.1	1893.7	25601.0	7153.1
BHARATWIRE	2026-02-09	171.01	178.98	170.5	176.51	216802.0	177.92
BHARTIHEXA	2026-02-09	1711.0	1743.3	1678.0	1734.9	148853.0	1739.22
BIGBLOC	2026-02-09	57.86	59.94	57.31	59.42	108532.0	59.52
BIKAJI	2026-02-09	651.0	673.9	649.75	670.75	109214.0	721.54
BIOCON	2026-02-09	368.85	375.0	366.4	373.95	2278289.0	376.86
BIRLACORPN	2026-02-09	1079.9	1099.0	1076.1	1095.5	43701.0	1138.2
BIRLAMONEY	2026-02-09	124.2	141.09	124.16	130.63	196373.0	152.93
BIRLANU	2026-02-09	1700.0	1732.8	1650.0	1713.4	8965.0	1760.23
BLACKBUCK	2026-02-09	620.0	629.8	613.05	625.35	426820.0	644.17
BLAL	2026-02-09	192.2	194.39	189.22	192.72	24269.0	206.06
BLBLIMITED	2026-02-09	14.55	14.55	13.93	14.52	102656.0	15.27
BLS	2026-02-09	294.25	298.65	282.4	295.35	2593024.0	317.44
BLSE	2026-02-09	166.0	169.94	165.28	167.48	108021.0	192.18
BLUEJET	2026-02-09	420.5	446.95	413.85	440.25	792674.0	571.88
BODALCHEM	2026-02-09	50.05	51.9	50.01	51.59	90785.0	56.18
BOMDYEING	2026-02-09	121.98	127.4	120.87	126.55	1305285.0	147.61
BOROLTD	2026-02-09	253.1	262.8	247.0	248.8	189671.0	312.55
BORORENEW	2026-02-09	500.0	510.4	497.0	508.75	701060.0	577.87
BOROSCI	2026-02-09	106.8	108.49	105.43	106.52	37278.0	125.86
BOSCHLTD	2026-02-09	36630.0	36680.0	35525.0	35630.0	31240.0	37396.2
BPL	2026-02-09	59.9	60.66	58.42	59.5	116470.0	67.45
BRIGADE	2026-02-09	767.9	811.5	767.9	807.3	351326.0	897.9
BRITANNIA	2026-02-09	5900.5	5915.5	5792.5	5843.0	331118.0	5943.86
BRNL	2026-02-09	20.4	21.08	20.15	20.62	65502.0	22.66
BROOKS	2026-02-09	62.99	73.11	61.98	69.23	688588.0	101.99
BSHSL	2026-02-09	91.7	93.99	91.7	92.62	16858.0	111.72
BSL	2026-02-09	139.77	142.0	136.3	141.1	8041.0	165.0
BTML	2026-02-09	7.95	8.1	7.51	8.01	267581.0	8.42
BUTTERFLY	2026-02-09	640.0	649.8	624.35	629.5	10470.0	678.55
BYKE	2026-02-09	53.73	53.73	51.0	51.76	150966.0	58.27
CALSOFT	2026-02-09	14.23	14.23	13.75	14.08	38565.0	16.1
CAMLINFINE	2026-02-09	165.0	171.59	163.2	168.0	1457130.0	173.32
CAMS	2026-02-09	732.55	741.65	725.05	736.4	1253751.0	2530.18
CAPACITE	2026-02-09	236.0	254.2	233.31	247.65	702568.0	267.98
CAPITALSFB	2026-02-09	258.0	265.0	258.0	264.2	19354.0	271.88
CAPLIPOINT	2026-02-09	1825.7	1825.8	1747.6	1758.4	195605.0	1954.69
CAPTRUST	2026-02-09	15.05	15.88	14.46	14.74	98667.0	22.27
CARBORUNIV	2026-02-09	774.6	833.75	774.6	830.0	453909.0	875.01
CARTRADE	2026-02-09	2290.8	2290.8	2175.0	2186.0	881926.0	2713.79
CASTROLIND	2026-02-09	185.55	189.6	185.55	189.05	2990451.0	192.46
CCHHL	2026-02-09	14.8	14.8	13.5	13.76	23778.0	15.8
CDSL	2026-02-09	1349.3	1377.4	1342.2	1374.3	1639681.0	1513.58
CELEBRITY	2026-02-09	9.22	9.7	8.88	9.55	35778.0	9.77
CELLO	2026-02-09	505.0	518.1	504.8	513.25	116384.0	574.21
CENTEXT	2026-02-09	21.62	21.89	21.36	21.53	125036.0	23.43
CENTRUM	2026-02-09	25.7	26.68	25.7	26.42	145360.0	30.83
CENTUM	2026-02-09	2317.0	2391.0	2282.1	2385.5	16040.0	2427.91
CERA	2026-02-09	5167.1	5304.4	5137.0	5275.6	13503.0	5623.59
CESC	2026-02-09	155.0	156.78	150.52	154.58	2066345.0	166.99
CEWATER	2026-02-09	402.95	442.0	402.95	437.55	73642.0	450.92
CGCL	2026-02-09	175.5	180.9	175.0	176.79	1131823.0	187.0
CGPOWER	2026-02-09	679.7	695.7	678.25	690.35	2569205.0	692.01
CHALET	2026-02-09	864.4	869.0	851.0	867.35	49632.0	912.04
CHAMBLFERT	2026-02-09	434.0	446.5	430.0	444.8	1114593.0	470.89
CHEMBOND	2026-02-09	148.0	149.44	145.48	146.46	7730.0	164.17
CHEMCON	2026-02-09	182.9	188.39	182.9	186.69	32497.0	222.16
CHEMFAB	2026-02-09	396.0	407.5	394.05	406.75	12000.0	512.62
CHEMPLASTS	2026-02-09	244.7	287.25	244.7	282.75	643382.0	321.96
CHEVIOT	2026-02-09	1048.0	1068.6	1035.0	1040.3	1240.0	1097.44
CHOICEIN	2026-02-09	764.8	778.0	760.1	771.8	912516.0	796.91
CHOLAHLDNG	2026-02-09	1671.0	1733.4	1664.2	1714.7	177974.0	1858.11
CIFL	2026-02-09	32.0	33.33	32.0	32.29	173853.0	34.62
CIGNITITEC	2026-02-09	1515.0	1537.9	1506.6	1522.5	104296.0	1690.12
CINELINE	2026-02-09	84.9	87.0	83.43	85.05	44972.0	86.34
CINEVISTA	2026-02-09	15.81	16.69	15.81	16.0	35876.0	17.02
CIPLA	2026-02-09	1338.0	1352.0	1328.0	1342.5	1936551.0	1495.32
CLEAN	2026-02-09	800.0	805.2	795.15	799.4	181179.0	956.26
CLEDUCATE	2026-02-09	59.08	61.92	55.5	58.59	357814.0	89.6
CMSINFO	2026-02-09	327.0	331.0	319.0	321.65	375283.0	357.31
COCHINSHIP	2026-02-09	1490.2	1544.9	1488.6	1524.4	759713.0	1689.32
COFFEEDAY	2026-02-09	30.1	32.5	30.1	32.09	1250423.0	36.43
COFORGE	2026-02-09	1552.1	1572.4	1538.3	1549.3	1542877.0	1747.79
COLPAL	2026-02-09	2141.0	2162.1	2127.3	2155.6	260857.0	2180.05
COMPUSOFT	2026-02-09	14.28	14.68	14.21	14.46	25633.0	17.18
CONCOR	2026-02-09	515.0	516.15	508.25	513.6	788634.0	522.24
CONCORDBIO	2026-02-09	1321.1	1339.2	1260.1	1272.2	686749.0	1425.11
CONFIPET	2026-02-09	31.25	33.79	31.25	33.57	883461.0	38.86
CONS	2026-02-09	121.25	121.85	121.0	121.72	5532.0	125.17
CONSUMBEES	2026-02-09	132.01	132.01	131.0	131.8	117115.0	135.65
CONSUMER	2026-02-09	11.7	11.7	11.46	11.59	193140.0	11.93
CONSUMIETF	2026-02-09	122.0	122.9	121.73	122.63	21711.0	126.09
CONTROLPR	2026-02-09	645.05	650.45	636.1	642.45	20961.0	725.26
CORALFINAC	2026-02-09	36.17	36.17	34.49	34.68	6691.0	40.59
CORDSCABLE	2026-02-09	166.42	179.99	166.42	176.33	24931.0	179.53
COSMOFIRST	2026-02-09	628.8	638.9	616.75	631.8	109432.0	762.79
COUNCODOS	2026-02-09	5.34	5.34	4.75	5.15	26288.0	6.18
CPCAP	2026-02-09	96.41	100.88	95.91	98.17	24981.0	116.68
CREATIVEYE	2026-02-09	6.7	6.9	6.69	6.88	5468.0	7.32
CREDITACC	2026-02-09	1295.4	1303.0	1274.8	1282.3	170949.0	1336.31
CREST	2026-02-09	366.1	369.0	356.7	365.55	1975.0	371.51
CROMPTON	2026-02-09	245.06	263.8	243.05	262.92	8983263.0	269.15
CROWN	2026-02-09	132.95	132.95	125.0	128.61	18251.0	139.55
CSBBANK	2026-02-09	415.0	423.95	410.5	414.6	345477.0	417.76
CSLFINANCE	2026-02-09	259.9	265.95	255.0	257.2	52248.0	286.67
CTE	2026-02-09	36.66	37.94	35.11	36.14	26832.0	42.51
CYBERMEDIA	2026-02-09	15.23	16.38	15.23	16.02	3345.0	17.11
CYBERTECH	2026-02-09	134.36	139.7	134.0	137.01	37439.0	155.02
CYIENT	2026-02-09	1070.9	1089.9	1070.9	1079.3	147092.0	1155.82
CYIENTDLM	2026-02-09	347.45	365.0	347.45	360.7	316379.0	426.95
DALMIASUG	2026-02-09	290.6	305.45	290.6	303.8	116404.0	325.31
DAMCAPITAL	2026-02-09	169.0	171.8	164.91	170.78	603604.0	223.77
DAMODARIND	2026-02-09	27.44	28.44	26.15	26.84	15851.0	31.7
DANGEE	2026-02-09	3.05	3.15	2.98	3.03	103831.0	3.84
DATAMATICS	2026-02-09	789.0	809.9	782.0	801.25	94217.0	834.26
DBCORP	2026-02-09	239.84	239.84	236.0	236.09	86430.0	257.61
DBEIL	2026-02-09	93.0	94.56	92.41	93.5	32727.0	133.17
DBL	2026-02-09	455.9	474.0	454.5	469.85	174420.0	479.89
DBREALTY	2026-02-09	119.0	128.95	118.2	124.27	10325031.0	135.57
DBSTOCKBRO	2026-02-09	25.27	25.27	24.5	24.81	4186.0	25.27
DCAL	2026-02-09	203.3	216.4	201.49	211.52	374871.0	255.56
DCI	2026-02-09	232.57	247.0	226.4	232.6	8870.0	249.09
DCM	2026-02-09	89.0	89.0	86.51	87.68	2148.0	93.3
DCMFINSERV	2026-02-09	4.6	4.87	4.14	4.55	9658.0	5.3
DCMNVL	2026-02-09	137.0	139.39	134.05	136.55	13546.0	142.38
DCMSHRIRAM	2026-02-09	1165.5	1175.0	1135.0	1156.4	63172.0	1214.06
DCMSRIND	2026-02-09	40.0	40.9	39.29	40.31	237843.0	143.38
DCW	2026-02-09	48.94	52.95	48.56	52.58	1863836.0	61.33
DCXINDIA	2026-02-09	166.01	174.0	166.01	173.15	641281.0	205.15
DECCANCE	2026-02-09	679.05	756.0	677.8	726.7	99348.0	868.83
DEEDEV	2026-02-09	219.15	219.8	212.5	214.14	117167.0	234.37
DEEPAKFERT	2026-02-09	997.4	1090.0	990.7	1078.6	984276.0	1334.64
DEEPAKNTR	2026-02-09	1618.0	1686.0	1618.0	1678.0	201968.0	1687.28
DEEPINDS	2026-02-09	406.0	412.35	397.1	407.75	263699.0	456.65
DELTACORP	2026-02-09	65.99	68.39	65.56	68.24	1591303.0	72.9
DELTAMAGNT	2026-02-09	64.69	65.93	63.0	63.51	3571.0	73.11
DEN	2026-02-09	29.1	29.79	29.1	29.33	417512.0	32.02
DENORA	2026-02-09	587.4	618.0	584.0	601.4	9041.0	728.66
DENTA	2026-02-09	267.4	303.95	264.9	294.8	829721.0	367.88
DEVIT	2026-02-09	31.15	36.49	31.01	32.5	266610.0	38.14
DEVYANI	2026-02-09	130.84	133.35	129.22	131.96	3355870.0	147.23
DGCONTENT	2026-02-09	24.11	27.0	23.52	26.45	41489.0	34.87
DHAMPURSUG	2026-02-09	118.45	122.3	117.2	120.5	268935.0	128.69
DHANBANK	2026-02-09	24.11	24.3	24.1	24.2	384030.0	25.64
DHANUKA	2026-02-09	1065.3	1149.0	1058.4	1136.1	63950.0	1285.85
DHARMAJ	2026-02-09	242.0	260.0	240.7	256.37	46315.0	264.0
DHRUV	2026-02-09	35.25	36.9	34.0	34.96	26004.0	48.56
DHUNINV	2026-02-09	965.9	1014.9	920.0	977.3	3739.0	1269.12
DIACABS	2026-02-09	126.0	128.7	124.76	128.02	338090.0	142.78
DIAMINESQ	2026-02-09	250.0	259.8	246.0	255.0	1408.0	281.62
DIFFNKG	2026-02-09	257.99	278.0	257.99	274.7	435165.0	330.32
DIGIDRIVE	2026-02-09	22.25	23.64	22.25	23.16	54872.0	27.59
DIGISPICE	2026-02-09	20.4	20.75	20.08	20.39	63756.0	23.52
DISHTV	2026-02-09	3.39	3.5	3.36	3.46	4979387.0	4.28
DIVISLAB	2026-02-09	6079.0	6150.0	6041.0	6113.5	219396.0	6332.34
DIXON	2026-02-09	11655.0	11845.0	11550.0	11757.0	485574.0	14316.78
DLF	2026-02-09	668.1	673.8	666.45	671.15	1727533.0	715.38
DLINKINDIA	2026-02-09	392.6	408.85	392.05	406.45	107666.0	441.05
DMART	2026-02-09	3893.1	3939.6	3890.2	3922.4	224953.0	4052.53
DMCC	2026-02-09	225.8	239.9	224.74	237.77	18326.0	272.16
DNAMEDIA	2026-02-09	3.5	3.87	3.5	3.65	57610.0	4.13
DODLA	2026-02-09	1215.0	1220.0	1195.1	1202.2	18574.0	1258.26
DOLATALGO	2026-02-09	76.5	79.5	76.5	78.9	181087.0	80.9
DOLLAR	2026-02-09	329.3	334.5	328.6	330.45	57417.0	351.07
DOMS	2026-02-09	2424.0	2467.5	2400.5	2422.1	36542.0	2529.94
DPABHUSHAN	2026-02-09	1239.2	1314.7	1220.1	1298.3	25089.0	1445.35
DPSCLTD	2026-02-09	9.1	9.48	9.05	9.32	121518.0	10.78
DPWIRES	2026-02-09	169.99	172.0	166.52	170.3	11107.0	214.3
DRCSYSTEMS	2026-02-09	18.29	18.29	17.12	17.27	147756.0	18.3
DREAMFOLKS	2026-02-09	92.99	95.66	91.11	93.51	131722.0	136.12
DTIL	2026-02-09	147.99	149.0	144.51	147.1	3065.0	164.52
DUCON	2026-02-09	4.0	4.02	3.28	3.72	3317474.0	4.31
DVL	2026-02-09	256.95	267.0	256.95	264.0	20249.0	307.22
DWARKESH	2026-02-09	35.0	36.34	34.81	36.14	568982.0	39.8
DYCL	2026-02-09	300.0	324.0	297.65	322.05	253231.0	359.85
DYNPRO	2026-02-09	218.44	219.75	217.96	219.74	20538.0	282.55
EASEMYTRIP	2026-02-09	6.65	6.9	6.64	6.85	12899047.0	7.63
ECLERX	2026-02-09	4225.0	4349.6	4140.0	4167.5	246540.0	4465.78
ECOSMOBLTY	2026-02-09	211.0	211.62	206.0	208.55	585434.0	221.8
EIDPARRY	2026-02-09	885.0	931.1	882.4	929.45	174366.0	1014.59
EIEL	2026-02-09	181.77	194.58	171.8	177.67	2991463.0	218.8
EIHAHOTELS	2026-02-09	362.4	363.3	345.15	353.1	39230.0	365.09
EIHOTEL	2026-02-09	349.05	349.45	336.4	343.0	1233529.0	370.1
EIMCOELECO	2026-02-09	1669.0	1719.9	1653.5	1711.4	23018.0	1731.57
EKC	2026-02-09	119.0	128.0	118.9	126.83	1223583.0	127.78
ELECON	2026-02-09	444.85	491.0	444.0	480.05	2408017.0	510.16
ELECTCAST	2026-02-09	70.25	75.02	68.17	73.78	4171670.0	82.1
ELGIRUBCO	2026-02-09	45.99	45.99	42.42	43.51	42277.0	80.35
ELIN	2026-02-09	163.0	163.22	155.65	156.01	51152.0	183.27
EMAMILTD	2026-02-09	505.95	511.0	501.9	506.85	428866.0	530.22
EMAMIPAP	2026-02-09	85.53	87.0	85.15	86.36	20914.0	92.39
EMAMIREAL	2026-02-09	80.3	81.99	76.05	76.36	12449.0	89.15
EMIL	2026-02-09	92.99	109.04	92.64	106.37	17600884.0	123.31
EMMBI	2026-02-09	94.01	97.0	93.5	94.31	7864.0	100.9
EMSLIMITED	2026-02-09	370.0	380.15	365.4	374.9	157621.0	463.67
EMUDHRA	2026-02-09	508.9	514.45	505.35	508.15	84596.0	611.16
EMULTIMQ	2026-02-09	41.08	41.44	40.98	41.35	30723.0	41.93
ENDURANCE	2026-02-09	2465.0	2516.0	2442.6	2505.5	80259.0	2696.61
ENGINERSIN	2026-02-09	172.8	181.9	172.5	180.82	3548811.0	195.53
ENIL	2026-02-09	112.9	114.29	110.25	111.91	18731.0	130.27
EPACK	2026-02-09	248.49	262.0	246.39	259.8	652640.0	297.49
EPIGRAL	2026-02-09	996.8	1058.0	996.8	1043.9	108283.0	1453.29
ERIS	2026-02-09	1431.0	1478.9	1427.3	1472.7	29946.0	1558.14
ESSARSHPNG	2026-02-09	27.19	30.5	26.86	29.47	682456.0	32.1
ESSENTIA	2026-02-09	1.53	1.54	1.51	1.52	1081264.0	1.65
ESTER	2026-02-09	97.2	98.03	96.0	97.41	68443.0	106.91
ETERNAL	2026-02-09	286.0	289.4	283.0	288.85	18816048.0	305.21
ETHOSLTD	2026-02-09	2639.8	2661.2	2560.0	2597.0	105212.0	2793.76
EUREKAFORB	2026-02-09	517.9	528.0	505.75	523.95	162208.0	579.67
EVEREADY	2026-02-09	341.45	349.9	334.1	339.7	68224.0	352.15
EVERESTIND	2026-02-09	422.0	426.9	406.0	413.35	20931.0	558.74
EVIETF	2026-02-09	30.59	30.85	30.45	30.76	48441.0	31.13
EVINDIA	2026-02-09	30.56	30.9	30.51	30.83	187211.0	31.09
EXCELINDUS	2026-02-09	1006.7	1011.95	988.0	992.85	8647.0	1016.19
EXICOM	2026-02-09	99.9	102.95	98.2	102.45	349014.0	124.52
EXIDEIND	2026-02-09	334.5	341.0	333.4	340.45	1349063.0	373.15
EXPLEOSOL	2026-02-09	875.0	900.0	864.35	895.85	27783.0	997.92
FACT	2026-02-09	793.6	824.95	790.6	816.7	135038.0	879.51
FAIRCHEMOR	2026-02-09	615.0	631.45	612.3	622.8	15019.0	713.6
FCL	2026-02-09	23.63	24.62	23.16	24.21	3747802.0	96.88
FCSSOFT	2026-02-09	1.79	1.83	1.75	1.79	1540589.0	2.03
FDC	2026-02-09	372.0	387.5	369.0	384.75	112130.0	422.16
FEDFINA	2026-02-09	143.01	147.55	143.01	146.86	572976.0	148.28
FILATEX	2026-02-09	50.0	52.78	49.72	52.16	3698035.0	52.47
FILATFASH	2026-02-09	0.3	0.31	0.29	0.3	44413582.0	0.42
FINOPB	2026-02-09	235.0	236.69	230.01	232.99	119254.0	272.09
FINPIPE	2026-02-09	172.03	179.8	172.03	178.68	431851.0	184.27
FIRSTCRY	2026-02-09	270.0	276.35	268.25	273.75	854636.0	321.37
FIVESTAR	2026-02-09	450.0	455.95	439.0	440.45	2164034.0	550.65
FLEXITUFF	2026-02-09	9.81	9.83	9.2	9.8	13431.0	16.9
FLUOROCHEM	2026-02-09	3428.0	3542.0	3406.9	3513.2	65878.0	3542.37
FMCGIETF	2026-02-09	55.78	56.0	55.2	55.69	2726673.0	58.3
FMGOETZE	2026-02-09	432.7	466.0	432.7	461.7	181709.0	480.57
FMNL	2026-02-09	8.38	8.4	8.2	8.38	11251.0	10.46
FOCUS	2026-02-09	69.6	69.78	66.51	67.24	133351.0	79.86
FOODSIN	2026-02-09	70.5	77.45	70.25	73.05	392777.0	77.95
FORTIS	2026-02-09	859.0	895.05	853.2	891.3	1297869.0	942.98
FOSECOIND	2026-02-09	4829.8	4926.5	4705.1	4758.9	1413.0	5247.66
FSL	2026-02-09	295.0	295.0	291.0	292.95	525868.0	338.68
GABRIEL	2026-02-09	960.0	974.0	950.0	969.3	234561.0	1106.47
GAIL	2026-02-09	163.2	164.24	162.5	163.64	14553493.0	174.25
GALAXYSURF	2026-02-09	1826.8	1872.0	1826.8	1856.4	9653.0	2095.65
GALLANTT	2026-02-09	575.0	586.5	553.8	579.5	297202.0	589.82
GANDHITUBE	2026-02-09	747.8	811.4	731.05	799.65	10235.0	815.57
GANECOS	2026-02-09	694.0	821.6	694.0	821.6	2392350.0	986.04
GANESHBE	2026-02-09	75.97	81.45	74.91	80.46	208352.0	83.15
GANGAFORGE	2026-02-09	3.46	3.46	3.2	3.31	260537.0	3.45
GANGESSECU	2026-02-09	127.4	130.5	125.1	129.97	1315.0	144.11
GARFIBRES	2026-02-09	690.5	731.45	690.5	707.15	94721.0	716.06
GARUDA	2026-02-09	171.72	183.0	169.48	179.34	1671458.0	197.81
GATECH	2026-02-09	0.52	0.53	0.51	0.52	2968611.0	0.61
GEECEE	2026-02-09	311.85	312.6	304.15	307.4	2061.0	340.92
GEEKAYWIRE	2026-02-09	28.01	28.65	27.65	28.08	116081.0	43.78
GENESYS	2026-02-09	300.65	333.85	299.85	329.65	529104.0	448.89
GENUSPAPER	2026-02-09	11.65	12.05	11.63	11.98	51823.0	14.7
GEOJITFSL	2026-02-09	71.5	72.47	70.8	71.81	259600.0	74.2
GFLLIMITED	2026-02-09	48.6	50.0	47.52	49.44	103689.0	58.99
GHCL	2026-02-09	517.0	523.9	510.0	522.4	104507.0	584.5
GICHSGFIN	2026-02-09	164.7	167.0	163.35	165.41	142124.0	170.96
GILLANDERS	2026-02-09	93.0	93.0	88.2	90.61	6492.0	110.77
GIPCL	2026-02-09	145.89	154.0	145.81	150.68	313046.0	165.06
GLAXO	2026-02-09	2489.0	2540.0	2475.0	2516.2	104890.0	2564.42
GLOBALVECT	2026-02-09	180.11	193.49	180.11	191.37	14431.0	201.78
GLOBUSSPR	2026-02-09	933.15	972.45	931.1	962.55	94497.0	1048.61
GLOSTERLTD	2026-02-09	619.0	619.0	586.55	597.2	6460.0	632.74
GMMPFAUDLR	2026-02-09	973.0	979.3	943.55	964.8	290211.0	1102.37
GMRP&UI	2026-02-09	109.58	110.0	105.0	105.31	1624034.0	114.56
GNFC	2026-02-09	467.95	483.0	466.5	480.5	245994.0	491.67
GOACARBON	2026-02-09	372.9	386.95	372.65	384.85	26719.0	417.48
GOCLCORP	2026-02-09	265.95	279.0	265.95	270.4	46631.0	316.08
GOCOLORS	2026-02-09	363.4	371.4	363.25	367.55	300785.0	546.95
GODFRYPHLP	2026-02-09	2192.9	2243.8	2142.5	2184.6	1080467.0	2978.95
GODIGIT	2026-02-09	310.0	321.05	308.55	318.95	269880.0	346.25
GODREJAGRO	2026-02-09	563.55	584.7	555.85	582.25	337193.0	610.41
GODREJIND	2026-02-09	994.05	1045.0	994.05	1040.9	107430.0	1062.73
GODREJPROP	2026-02-09	1721.0	1821.4	1715.3	1801.4	3904447.0	2028.66
GOKUL	2026-02-09	35.69	35.69	34.1	34.87	17779.0	39.79
GOKULAGRO	2026-02-09	161.17	177.0	161.17	175.36	956669.0	225.06
GOLDTECH	2026-02-09	44.0	44.68	42.5	44.19	49333.0	54.95
GOODLUCK	2026-02-09	1142.8	1169.8	1139.5	1147.8	48162.0	1148.73
GOPAL	2026-02-09	301.85	302.0	297.0	298.5	71415.0	332.18
GPTHEALTH	2026-02-09	129.99	130.8	127.0	128.91	79254.0	142.08
GPTINFRA	2026-02-09	103.5	104.49	102.16	103.79	95161.0	108.5
GRAVITA	2026-02-09	1644.6	1677.0	1644.6	1674.3	100581.0	1699.5
GREAVESCOT	2026-02-09	171.0	175.78	168.72	173.98	1538907.0	196.79
GREENLAM	2026-02-09	253.8	253.8	250.02	251.29	12772.0	251.43
GREENPANEL	2026-02-09	226.0	229.95	223.75	228.68	61560.0	259.0
GREENPLY	2026-02-09	231.79	248.49	229.31	242.87	401555.0	278.06
GREENPOWER	2026-02-09	10.2	10.7	10.18	10.63	4433122.0	12.43
GRINFRA	2026-02-09	1004.25	1036.95	1004.25	1019.85	75973.0	1099.52
GRMOVER	2026-02-09	168.03	168.31	161.0	162.78	1235319.0	347.3
GROBTEA	2026-02-09	956.0	958.0	938.0	944.35	24.0	1021.91
GROWWEV	2026-02-09	30.6	30.9	30.36	30.82	402524.0	30.97
GROWWGOLD	2026-02-09	15.18	15.56	15.02	15.1	7264189.0	124.47
GROWWRAIL	2026-02-09	33.29	33.69	33.29	33.59	826278.0	34.52
GRPLTD	2026-02-09	1830.8	1871.9	1750.1	1776.1	3349.0	1926.05
GRSE	2026-02-09	2422.0	2538.7	2418.0	2514.7	1128413.0	2562.83
GSEC10IETF	2026-02-09	259.18	259.18	257.51	258.27	2186.0	258.59
GSFC	2026-02-09	178.59	182.85	178.06	181.79	664735.0	186.25
GSS	2026-02-09	15.5	16.22	14.45	15.57	91649.0	20.48
GTL	2026-02-09	7.99	7.99	7.69	7.78	280750.0	8.48
GTLINFRA	2026-02-09	1.14	1.18	1.12	1.12	89530419.0	1.32
GTPL	2026-02-09	77.9	77.99	77.31	77.7	29864.0	99.99
GUFICBIO	2026-02-09	308.8	316.6	308.2	313.4	16437.0	339.6
GUJALKALI	2026-02-09	470.9	478.35	455.15	474.3	71433.0	527.99
GUJAPOLLO	2026-02-09	395.0	408.05	387.9	400.95	7961.0	419.29
GUJTHEM	2026-02-09	325.0	339.5	323.9	336.05	57041.0	403.97
GULFOILLUB	2026-02-09	1119.7	1170.4	1118.6	1166.3	31455.0	1190.28
GULFPETRO	2026-02-09	33.1	33.36	32.7	33.01	47514.0	37.21
GULPOLY	2026-02-09	131.38	142.91	129.1	141.11	233874.0	143.26
GVPTECH	2026-02-09	7.83	8.1	7.83	8.06	19298.0	9.12
HAL	2026-02-09	4066.1	4151.0	4014.1	4131.0	1664057.0	4576.87
HAPPSTMNDS	2026-02-09	391.2	396.6	389.55	395.75	438598.0	487.64
HARIOMPIPE	2026-02-09	410.0	423.0	384.1	386.55	448488.0	419.48
HARRMALAYA	2026-02-09	160.25	163.4	157.61	159.28	5570.0	180.7
HARSHA	2026-02-09	384.55	392.9	383.15	385.75	39192.0	389.12
HATHWAY	2026-02-09	11.22	11.89	11.19	11.8	3194582.0	12.97
HATSUN	2026-02-09	920.0	942.25	917.0	936.3	27543.0	969.87
HAVELLS	2026-02-09	1358.0	1380.8	1346.0	1371.9	482069.0	1447.38
HAVISHA	2026-02-09	1.71	1.78	1.69	1.73	47111.0	1.97
HBLENGINE	2026-02-09	785.0	807.85	753.0	773.3	5121810.0	875.37
HCC	2026-02-09	19.25	20.04	19.25	19.85	24354321.0	23.58
HCG	2026-02-09	570.5	571.6	557.2	561.5	186563.0	684.44
HCL-INSYS	2026-02-09	13.0	13.64	12.76	13.41	612212.0	14.29
HDFCAMC	2026-02-09	2750.0	2757.1	2715.0	2746.6	604024.0	4092.74
HDFCBANK	2026-02-09	945.0	950.0	935.35	937.25	23947829.0	975.78
HDFCGROWTH	2026-02-09	125.21	126.76	124.69	125.31	13999.0	126.75
HDFCLIFE	2026-02-09	704.5	711.95	702.5	707.9	4093084.0	753.74
HDFCNIFIT	2026-02-09	37.4	38.28	37.4	37.82	75548.0	38.85
HDFCQUAL	2026-02-09	58.96	60.1	58.71	59.4	12035.0	59.55
HDFCSML250	2026-02-09	163.93	164.0	160.25	163.87	1749072.0	168.04
HEADSUP	2026-02-09	8.7	8.9	8.21	8.55	23140.0	9.73
HEALTHADD	2026-02-09	143.52	145.0	142.82	144.49	3812.0	147.23
HEALTHIETF	2026-02-09	145.24	147.5	144.67	146.87	118891.0	149.67
HEALTHY	2026-02-09	14.91	14.91	14.54	14.76	482279.0	15.0
HECPROJECT	2026-02-09	130.0	130.0	111.6	117.96	124549.0	130.52
HEIDELBERG	2026-02-09	175.0	176.0	169.5	171.3	222469.0	185.01
HEMIPROP	2026-02-09	133.24	135.94	132.4	135.17	266623.0	142.34
HERANBA	2026-02-09	224.63	234.0	224.63	232.81	91670.0	265.84
HERITGFOOD	2026-02-09	365.05	382.9	364.95	377.7	736057.0	463.4
HESTERBIO	2026-02-09	1509.5	1524.0	1503.9	1518.0	1650.0	1663.82
HEXATRADEX	2026-02-09	159.98	164.89	159.98	160.7	1457.0	167.91
HEXT	2026-02-09	620.95	623.0	598.0	601.85	2648921.0	721.87
HGINFRA	2026-02-09	650.05	704.35	647.35	696.9	250595.0	832.98
HGS	2026-02-09	411.45	427.0	409.9	424.8	22149.0	472.99
HIKAL	2026-02-09	180.0	192.99	180.0	183.45	632540.0	232.69
HILTON	2026-02-09	26.8	27.28	25.2	26.07	93462.0	40.81
HINDCOMPOS	2026-02-09	404.4	422.15	404.4	420.3	2386.0	445.29
HINDCON	2026-02-09	23.5	23.5	21.8	22.7	28128.0	28.88
HINDOILEXP	2026-02-09	155.99	158.69	153.91	154.54	314072.0	156.36
HINDWAREAP	2026-02-09	251.31	256.78	247.23	252.64	101365.0	305.71
HIRECT	2026-02-09	1400.0	1446.0	1380.0	1428.6	56994.0	1529.02
HISARMETAL	2026-02-09	163.99	176.0	159.18	165.28	17261.0	172.44
HITECH	2026-02-09	80.9	86.2	79.11	85.11	1461898.0	100.72
HITECHCORP	2026-02-09	156.15	160.99	155.23	159.94	7491.0	179.36
HLEGLAS	2026-02-09	375.0	398.4	375.0	395.05	108105.0	473.69
HLVLTD	2026-02-09	8.68	8.68	8.45	8.65	294104.0	10.12
HMAAGRO	2026-02-09	27.35	28.0	27.29	27.81	103688.0	29.64
HMVL	2026-02-09	73.45	73.45	72.0	72.17	8897.0	74.1
HNDFDS	2026-02-09	488.05	521.0	483.0	509.7	58340.0	520.52
HOMEFIRST	2026-02-09	1179.8	1206.1	1165.7	1169.7	328966.0	1170.65
HONAUT	2026-02-09	32250.0	32715.0	32055.0	32490.0	3710.0	34912.0
HONDAPOWER	2026-02-09	2210.0	2304.0	2205.1	2261.2	6493.0	2466.55
HPAL	2026-02-09	42.4	42.5	40.6	41.4	86666.0	44.73
HPIL	2026-02-09	130.7	135.0	130.0	132.89	714.0	134.17
HPL	2026-02-09	316.95	353.0	316.95	345.8	933006.0	413.07
HSCL	2026-02-09	458.5	464.5	452.0	456.2	1144701.0	462.66
HUBTOWN	2026-02-09	222.0	254.0	219.31	240.98	3177151.0	279.3
HUDCO	2026-02-09	193.25	195.55	193.0	194.87	2197501.0	222.04
HUHTAMAKI	2026-02-09	184.86	192.0	183.27	189.96	316765.0	220.8
HYUNDAI	2026-02-09	2193.0	2196.4	2162.8	2176.2	348258.0	2370.08
ICEMAKE	2026-02-09	749.9	749.9	726.05	730.55	25105.0	738.03
ICICIGI	2026-02-09	1879.8	1893.9	1845.0	1888.2	594790.0	1939.09
ICRA	2026-02-09	5929.5	5975.0	5910.0	5956.5	5305.0	6229.62
IDEAFORGE	2026-02-09	430.0	436.45	419.05	431.8	226635.0	469.35
IDFNIFTYET	2026-02-09	284.95	284.95	282.52	283.34	906.0	283.35
IEX	2026-02-09	121.5	126.21	120.43	125.34	11646073.0	139.11
IFBAGRO	2026-02-09	989.9	1034.2	968.0	980.3	45516.0	1227.5
IFBIND	2026-02-09	1194.8	1253.7	1171.2	1208.4	97640.0	1607.43
IFGLEXPOR	2026-02-09	184.6	191.75	184.5	186.48	37107.0	224.48
IGARASHI	2026-02-09	396.0	416.4	396.0	413.9	46889.0	462.31
IGIL	2026-02-09	329.0	340.4	323.1	330.65	1869422.0	333.98
IGL	2026-02-09	177.0	178.0	175.67	177.39	1264979.0	198.53
IGPL	2026-02-09	355.0	367.8	353.6	365.55	39719.0	397.18
IIFL	2026-02-09	518.0	522.8	511.1	517.9	1292971.0	538.18
IITL	2026-02-09	133.91	141.25	133.91	139.94	231571.0	173.11
IKIO	2026-02-09	151.7	160.0	151.26	158.73	172781.0	190.26
IMAGICAA	2026-02-09	48.35	49.0	48.14	48.44	606519.0	51.15
INCREDIBLE	2026-02-09	37.98	39.0	36.09	36.91	2059.0	41.74
INDBANK	2026-02-09	36.3	36.36	35.52	36.15	60432.0	36.62
INDGN	2026-02-09	491.95	494.7	488.0	491.25	413020.0	529.01
INDHOTEL	2026-02-09	684.35	698.8	682.95	695.0	1133059.0	722.35
INDIAGLYCO	2026-02-09	898.0	975.0	891.15	964.75	200220.0	974.71
INDIAMART	2026-02-09	2250.0	2268.6	2216.3	2248.3	52363.0	2328.9
INDIANCARD	2026-02-09	229.11	243.0	229.11	242.08	4345.0	248.2
INDIASHLTR	2026-02-09	727.35	778.35	726.55	750.05	614687.0	848.1
INDIGO	2026-02-09	4895.0	4978.1	4888.7	4964.1	538869.0	5394.75
INDIGOPNTS	2026-02-09	1018.0	1054.6	1009.0	1039.8	123657.0	1136.92
INDNIPPON	2026-02-09	768.25	787.9	768.25	778.5	11041.0	877.26
INDOAMIN	2026-02-09	119.55	119.7	116.0	117.62	85531.0	128.18
INDOBORAX	2026-02-09	244.8	245.72	242.59	243.08	67361.0	244.15
INDOCO	2026-02-09	217.0	218.9	204.08	205.01	154317.0	256.51
INDOFARM	2026-02-09	148.3	154.7	147.11	149.33	584713.0	211.96
INDORAMA	2026-02-09	42.0	43.25	41.42	42.98	83283.0	52.83
INDOSTAR	2026-02-09	217.0	234.99	209.23	230.08	304046.0	240.04
INDOTECH	2026-02-09	1356.5	1430.0	1356.5	1420.6	22164.0	1620.2
INDOTHAI	2026-02-09	259.0	259.0	245.36	247.86	1741117.0	311.93
INDOWIND	2026-02-09	11.2	11.22	10.7	11.07	657969.0	15.21
INDRAMEDCO	2026-02-09	389.0	397.0	377.9	391.5	374896.0	482.57
INFOMEDIA	2026-02-09	5.99	6.19	5.62	5.83	5521.0	6.51
INFY	2026-02-09	1522.1	1528.0	1493.0	1497.2	8294615.0	1556.58
INGERRAND	2026-02-09	3458.0	3520.0	3450.6	3497.0	5048.0	3670.97
INNOVACAP	2026-02-09	707.7	725.0	707.65	709.9	23626.0	757.47
INNOVANA	2026-02-09	390.0	419.75	349.95	391.15	22078.0	464.78
INOXGREEN	2026-02-09	174.1	184.0	174.0	181.76	774111.0	213.22
INOXWIND	2026-02-09	106.45	112.2	106.45	111.07	11982728.0	133.4
INSECTICID	2026-02-09	604.2	632.85	601.05	630.25	43148.0	701.47
INTELLECT	2026-02-09	770.0	779.5	760.05	771.7	331295.0	1005.1
INTERARCH	2026-02-09	2111.0	2130.0	2046.1	2101.5	123078.0	2194.56
INTLCONV	2026-02-09	76.0	81.34	76.0	79.74	210729.0	91.1
INVENTURE	2026-02-09	1.14	1.17	1.13	1.15	916454.0	1.32
IOB	2026-02-09	35.04	35.7	35.04	35.6	7298171.0	37.76
IOLCP	2026-02-09	76.4	78.8	75.9	78.18	1037378.0	90.17
IPL	2026-02-09	168.98	176.0	168.98	175.1	219001.0	183.69
IRCON	2026-02-09	154.2	157.34	153.75	156.47	2071686.0	166.35
IRCTC	2026-02-09	623.0	627.25	621.4	624.75	714720.0	684.77
IREDA	2026-02-09	129.5	130.45	128.56	128.81	5427943.0	143.48
IRFC	2026-02-09	114.99	116.0	114.7	115.07	9623210.0	121.17
IRIS	2026-02-09	274.0	274.0	249.95	253.15	34866.0	305.74
IRISDOREME	2026-02-09	34.01	37.35	33.51	36.68	567303.0	38.1
IRMENERGY	2026-02-09	251.6	257.0	244.61	253.94	70953.0	299.19
ISFT	2026-02-09	86.05	89.9	86.05	88.41	23213.0	94.48
ISGEC	2026-02-09	772.95	792.95	772.95	788.55	78529.0	853.51
IT	2026-02-09	39.28	39.77	39.01	39.24	333733.0	40.29
ITBEES	2026-02-09	40.33	40.33	39.25	39.29	9924762.0	40.43
ITC	2026-02-09	327.95	328.7	321.65	322.8	20059198.0	386.78
ITCHOTELS	2026-02-09	182.0	188.8	181.0	188.22	4895890.0	206.69
ITDC	2026-02-09	530.0	549.8	527.15	542.85	51046.0	583.64
ITETF	2026-02-09	37.8	37.94	37.37	37.45	531332.0	38.51
ITI	2026-02-09	290.25	295.35	290.25	294.0	447703.0	311.47
ITIETF	2026-02-09	40.14	40.14	39.2	39.25	795815.0	40.39
IVC	2026-02-09	7.75	7.95	7.72	7.77	218644.0	8.02
IVP	2026-02-09	141.0	145.76	141.0	145.57	8577.0	156.09
IXIGO	2026-02-09	215.9	218.88	210.51	214.88	1333968.0	264.55
JAGRAN	2026-02-09	68.36	68.98	67.89	67.98	160532.0	70.32
JAGSNPHARM	2026-02-09	168.16	180.52	167.7	179.48	61473.0	205.2
JAIBALAJI	2026-02-09	73.31	74.8	72.8	73.1	1045642.0	80.1
JAICORPLTD	2026-02-09	113.5	123.72	112.71	120.77	1590047.0	139.86
JASH	2026-02-09	394.4	422.0	389.45	411.9	111473.0	452.77
JAYAGROGN	2026-02-09	173.2	177.0	173.2	174.23	10642.0	213.08
JAYSREETEA	2026-02-09	88.6	88.6	86.12	87.52	41797.0	90.86
JBMA	2026-02-09	585.0	601.95	583.55	597.75	354260.0	628.92
JGCHEM	2026-02-09	335.0	368.7	335.0	364.75	199719.0	387.61
JHS	2026-02-09	10.87	11.5	10.87	11.04	91947.0	11.05
JINDALPOLY	2026-02-09	427.9	432.3	423.45	426.2	31398.0	511.98
JINDRILL	2026-02-09	475.35	481.7	473.4	477.35	34139.0	551.84
JINDWORLD	2026-02-09	28.67	29.1	27.93	28.86	412914.0	32.46
JIOFIN	2026-02-09	270.55	271.4	268.75	269.25	8211716.0	296.62
JISLDVREQS	2026-02-09	23.96	24.05	23.11	23.62	61917.0	29.16
JISLJALEQS	2026-02-09	36.34	37.94	36.17	37.43	2349432.0	45.38
JITFINFRA	2026-02-09	280.6	280.6	280.6	280.6	10694.0	340.9
JKIL	2026-02-09	571.3	600.6	559.55	595.15	303588.0	600.19
JKLAKSHMI	2026-02-09	733.0	741.35	728.55	730.25	285763.0	810.79
JKPAPER	2026-02-09	325.0	330.9	324.15	327.25	203956.0	371.01
JLHL	2026-02-09	1270.8	1274.9	1237.1	1248.5	39069.0	1437.87
JMA	2026-02-09	78.75	79.9	74.61	78.23	29566.0	84.36
JMFINANCIL	2026-02-09	124.4	132.0	123.83	130.68	4778095.0	152.12
JNKINDIA	2026-02-09	243.34	255.62	240.0	253.45	244828.0	259.74
JOCIL	2026-02-09	133.0	134.63	131.5	131.99	2134.0	146.63
JPPOWER	2026-02-09	15.26	15.49	15.02	15.16	35940411.0	17.69
JSFB	2026-02-09	346.0	405.0	346.0	401.75	5098531.0	437.03
JSWENERGY	2026-02-09	474.0	480.9	469.55	480.1	2276852.0	503.63
JSWHL	2026-02-09	18000.0	18000.0	17432.0	17495.0	1367.0	18262.25
JSWINFRA	2026-02-09	261.8	269.9	259.6	267.15	2019549.0	286.31
JTEKTINDIA	2026-02-09	146.45	149.82	145.51	148.76	75225.0	152.45
JTLIND	2026-02-09	67.6	68.89	64.52	65.57	6687793.0	66.43
JUBLFOOD	2026-02-09	544.25	550.95	544.05	548.35	788188.0	576.73
JUBLINGREA	2026-02-09	620.0	673.4	620.0	663.35	785836.0	684.11
JUBLPHARMA	2026-02-09	925.0	955.05	893.6	942.6	581619.0	1073.29
JUNIPER	2026-02-09	242.35	255.0	242.35	249.23	157982.0	257.19
JUSTDIAL	2026-02-09	672.2	713.4	672.2	697.25	176697.0	753.36
JWL	2026-02-09	299.45	310.7	299.45	308.75	1519946.0	312.04
JYOTHYLAB	2026-02-09	246.63	250.92	241.5	249.96	1937540.0	293.45
JYOTICNC	2026-02-09	834.45	866.85	832.95	861.15	366894.0	924.47
JYOTISTRUC	2026-02-09	10.2	10.65	10.01	10.1	12710368.0	11.9
KAJARIACER	2026-02-09	945.1	965.0	930.0	955.15	141705.0	1090.43
KAKATCEM	2026-02-09	116.45	119.99	116.45	118.02	4729.0	135.29
KALAMANDIR	2026-02-09	118.5	120.4	116.11	119.51	601413.0	156.25
KALYANIFRG	2026-02-09	612.0	619.95	604.95	609.85	860.0	664.18
KALYANKJIL	2026-02-09	405.0	442.95	395.2	437.35	73673179.0	476.67
KAMATHOTEL	2026-02-09	183.2	193.37	183.2	191.37	76710.0	257.79
KAMDHENU	2026-02-09	22.3	23.05	22.14	22.85	1108283.0	25.74
KAMOPAINTS	2026-02-09	5.55	5.62	5.3	5.42	1973041.0	7.3
KANANIIND	2026-02-09	1.74	1.75	1.69	1.71	255048.0	1.78
KANPRPLA	2026-02-09	196.61	199.83	193.25	194.51	6451.0	198.17
KANSAINER	2026-02-09	214.35	215.44	212.0	212.59	451560.0	238.29
KARMAENG	2026-02-09	40.9	41.5	38.62	40.95	5754.0	53.59
KAUSHALYA	2026-02-09	800.3	878.95	800.0	820.25	1097.0	914.06
KAYNES	2026-02-09	3765.0	3969.3	3757.8	3943.7	3687383.0	5430.58
KCP	2026-02-09	172.21	183.5	171.99	180.63	128076.0	187.01
KCPSUGIND	2026-02-09	22.15	22.91	22.15	22.75	94534.0	27.86
KEC	2026-02-09	619.0	631.95	616.6	628.8	577757.0	756.98
KECL	2026-02-09	86.65	91.99	86.65	90.92	126888.0	106.6
KELLTONTEC	2026-02-09	15.65	16.3	15.65	16.18	1625571.0	20.21
KERNEX	2026-02-09	1216.0	1224.9	1176.0	1183.0	166650.0	1191.47
KEYFINSERV	2026-02-09	287.95	298.9	286.6	288.4	2025.0	290.38
KFINTECH	2026-02-09	974.0	999.4	963.3	995.6	796767.0	1073.04
KHADIM	2026-02-09	166.4	172.1	164.5	169.53	81750.0	211.16
KHAICHEM	2026-02-09	64.86	66.99	64.86	66.44	349329.0	94.59
KHAITANLTD	2026-02-09	101.5	103.0	100.5	101.87	1732.0	110.79
KHANDSE	2026-02-09	19.0	19.0	18.11	18.9	8919.0	21.81
KICL	2026-02-09	4739.3	4889.0	4714.5	4768.1	2182.0	5002.25
KIMS	2026-02-09	594.0	651.5	589.55	646.65	1607892.0	674.46
KIOCL	2026-02-09	355.25	385.7	354.25	372.6	366541.0	400.94
KIRIINDUS	2026-02-09	499.7	521.0	494.7	517.85	764957.0	558.14
KIRLOSBROS	2026-02-09	1614.9	1650.0	1590.3	1617.9	148151.0	1749.63
KIRLOSIND	2026-02-09	3105.3	3282.9	3105.3	3268.4	3915.0	3541.51
KKCL	2026-02-09	483.4	498.4	483.4	491.25	38169.0	508.66
KMEW	2026-02-09	1719.9	1790.0	1711.0	1777.5	118219.0	2374.38
KMSUGAR	2026-02-09	23.4	23.85	23.4	23.59	246496.0	27.04
KNRCON	2026-02-09	148.0	151.09	145.9	146.76	2071928.0	169.32
KOHINOOR	2026-02-09	26.52	26.52	25.17	25.82	149800.0	29.24
KOKUYOCMLN	2026-02-09	84.02	86.64	83.2	84.07	53794.0	96.77
KOLTEPATIL	2026-02-09	366.4	369.0	354.15	361.0	263268.0	404.63
KOPRAN	2026-02-09	141.0	144.38	141.0	142.14	143331.0	151.37
KOTAKBANK	2026-02-09	430.0	434.9	424.2	428.8	22538542.0	1847.79
KOTARISUG	2026-02-09	26.05	27.13	25.63	26.69	32893.0	28.81
KOTHARIPET	2026-02-09	120.1	123.2	120.0	122.84	25861.0	134.19
KOTHARIPRO	2026-02-09	73.9	73.9	69.25	71.83	20220.0	80.25
KPEL	2026-02-09	319.65	325.85	314.0	317.95	215412.0	373.28
KPIGREEN	2026-02-09	404.85	429.3	402.5	418.9	1729752.0	453.14
KPIL	2026-02-09	1091.3	1135.0	1091.0	1121.9	257463.0	1206.7
KPITTECH	2026-02-09	959.0	971.2	955.0	964.0	960204.0	1174.98
KPRMILL	2026-02-09	999.1	1013.6	972.0	978.85	1078295.0	1003.95
KRBL	2026-02-09	368.1	378.6	365.45	371.4	592509.0	379.62
KREBSBIO	2026-02-09	57.13	61.9	55.34	56.58	114707.0	68.05
KRISHANA	2026-02-09	498.95	509.0	493.0	502.1	147745.0	515.35
KRITI	2026-02-09	85.0	87.75	85.0	87.44	112356.0	101.45
KRITIKA	2026-02-09	6.54	6.7	6.54	6.63	149153.0	7.8
KRITINUT	2026-02-09	75.8	77.55	73.11	74.07	21670.0	81.23
KRN	2026-02-09	698.0	739.0	688.0	725.6	841850.0	777.32
KRONOX	2026-02-09	124.16	130.16	123.84	128.8	71194.0	144.51
KRSNAA	2026-02-09	700.8	703.65	672.3	699.5	175544.0	770.22
KSB	2026-02-09	711.7	738.0	707.05	730.2	70476.0	766.62
KSCL	2026-02-09	905.0	928.0	860.35	871.75	200719.0	999.62
KSHITIJPOL	2026-02-09	2.2	2.34	2.16	2.27	206450.0	2.63
KSL	2026-02-09	764.0	773.25	755.25	765.7	39826.0	771.06
KSOLVES	2026-02-09	257.9	297.05	256.2	293.35	400231.0	301.11
KUANTUM	2026-02-09	89.0	91.04	88.34	89.73	28119.0	99.2
LAL	2026-02-09	8.18	8.49	8.04	8.25	32135.0	9.59
LALPATHLAB	2026-02-09	1444.9	1455.9	1422.0	1444.9	181613.0	2557.84
LAMBODHARA	2026-02-09	115.5	125.94	115.5	117.65	33293.0	126.48
LANDMARK	2026-02-09	413.85	439.0	411.65	427.8	83483.0	535.77
LAOPALA	2026-02-09	201.9	206.95	199.05	204.99	54080.0	218.84
LASA	2026-02-09	8.87	9.07	8.3	8.94	19628.0	13.21
LATENTVIEW	2026-02-09	430.0	430.9	421.25	422.85	324689.0	447.08
LAXMICOT	2026-02-09	14.26	14.29	13.9	14.17	12124.0	19.77
LAXMIDENTL	2026-02-09	204.9	224.0	203.0	221.37	278495.0	282.79
LEMONTREE	2026-02-09	127.9	130.79	125.55	129.75	6385111.0	157.06
LFIC	2026-02-09	152.99	152.99	141.51	149.5	3523.0	184.39
LGHL	2026-02-09	292.45	305.45	291.1	297.95	87960.0	405.27
LIBERTSHOE	2026-02-09	278.0	290.89	271.92	284.84	128072.0	299.21
LICHSGFIN	2026-02-09	518.0	526.75	516.0	523.65	4862988.0	550.9
LICNETFGSC	2026-02-09	28.7	28.86	28.61	28.63	50606.0	28.64
LIKHITHA	2026-02-09	167.3	173.69	167.11	172.01	43541.0	204.77
LINC	2026-02-09	115.1	116.86	111.61	114.23	32569.0	121.67
LINCOLN	2026-02-09	460.2	496.25	460.2	493.9	27782.0	505.93
LIQUIDBEES	2026-02-09	1000.0	1000.01	999.99	999.99	2536418.0	1000.0
LLOYDSENGG	2026-02-09	52.2	54.39	52.2	53.82	7865805.0	55.64
LLOYDSENT	2026-02-09	61.0	62.85	57.71	58.49	4409639.0	63.32
LLOYDSME	2026-02-09	1270.9	1284.9	1252.2	1258.2	277312.0	1275.42
LODHA	2026-02-09	1065.0	1095.0	1056.55	1090.4	1350887.0	1120.89
LORDSCHLO	2026-02-09	156.0	161.0	150.4	154.05	25385.0	173.38
LOVABLE	2026-02-09	74.72	82.45	74.26	80.69	61758.0	85.83
LPDC	2026-02-09	6.69	6.72	6.13	6.62	32694.0	7.41
LTIM	2026-02-09	5561.5	5660.5	5561.5	5626.5	147369.0	5808.26
LTTS	2026-02-09	3880.0	3908.0	3850.0	3901.0	41843.0	4234.2
LUMAXIND	2026-02-09	4960.0	5149.0	4960.0	5113.6	13115.0	5119.43
LUXIND	2026-02-09	986.0	1055.0	982.0	1035.95	383870.0	1164.77
LXCHEM	2026-02-09	145.8	155.39	144.24	152.95	905400.0	181.84
LYKALABS	2026-02-09	73.0	73.85	68.25	70.09	29217.0	85.11
MACPOWER	2026-02-09	855.0	867.15	829.0	847.5	18548.0	902.14
MADHAV	2026-02-09	37.9	37.9	36.51	36.91	3250.0	41.67
MADHUCON	2026-02-09	5.24	5.24	4.93	5.04	27615.0	6.52
MADRASFERT	2026-02-09	73.0	74.48	72.38	74.16	88432.0	79.81
MAFANG	2026-02-09	153.26	153.26	153.26	153.26	313634.0	169.67
MAGADSUGAR	2026-02-09	450.0	455.6	444.15	447.55	9518.0	510.73
MAGNUM	2026-02-09	21.56	22.11	21.3	21.94	47012.0	23.59
MAHAPEXLTD	2026-02-09	98.0	98.9	92.2	94.22	4603.0	96.76
MAHEPC	2026-02-09	121.15	123.24	120.3	121.9	39466.0	134.17
MAHESHWARI	2026-02-09	46.5	47.7	45.05	45.48	61414.0	51.67
MAHKTECH	2026-02-09	25.09	25.09	24.95	25.08	804899.0	26.97
MAHLIFE	2026-02-09	370.0	381.65	368.85	376.65	151572.0	383.98
MAHSCOOTER	2026-02-09	13650.0	13999.0	13616.0	13953.0	3471.0	15328.68
MAHSEAMLES	2026-02-09	526.65	544.75	524.65	541.7	114162.0	565.12
MALLCOM	2026-02-09	1200.0	1228.2	1200.0	1216.2	4806.0	1254.3
MALUPAPER	2026-02-09	34.0	34.0	32.91	33.12	4343.0	36.63
MANAKCOAT	2026-02-09	124.67	125.9	121.6	124.76	107164.0	139.14
MANAKSIA	2026-02-09	64.0	65.2	63.96	65.01	21168.0	65.29
MANALIPETC	2026-02-09	58.26	61.49	58.25	59.91	240677.0	64.72
MANBA	2026-02-09	129.67	129.67	127.0	128.38	34299.0	136.86
MANCREDIT	2026-02-09	162.99	163.05	156.58	158.38	22984.0	174.41
MANINDS	2026-02-09	374.2	397.4	367.8	383.4	2254750.0	398.63
MANINFRA	2026-02-09	116.0	121.29	116.0	120.13	474080.0	133.34
MANKIND	2026-02-09	2074.5	2089.0	2055.3	2081.9	224975.0	2291.88
MANORG	2026-02-09	444.5	444.5	425.95	438.35	4719.0	495.54
MANUGRAPH	2026-02-09	15.53	15.83	15.31	15.45	2325.0	17.01
MANYAVAR	2026-02-09	475.8	493.6	470.75	491.0	162998.0	614.27
MAPMYINDIA	2026-02-09	1265.4	1290.0	1265.0	1283.0	43555.0	1642.57
MARATHON	2026-02-09	497.8	508.0	495.3	502.7	31739.0	562.14
MARINE	2026-02-09	193.91	202.02	189.21	198.57	483315.0	214.43
MARUTI	2026-02-09	15125.0	15126.0	14905.0	14978.0	200034.0	15991.6
MASPTOP50	2026-02-09	69.67	69.67	69.67	69.67	219989.0	70.17
MASTEK	2026-02-09	2029.8	2040.0	1960.0	1970.8	138160.0	2168.88
MASTERTR	2026-02-09	88.24	95.89	88.0	93.46	178823.0	121.67
MAWANASUG	2026-02-09	79.99	80.8	79.29	80.6	52563.0	85.38
MAXESTATES	2026-02-09	380.0	409.0	374.7	406.15	296489.0	449.75
MAXHEALTH	2026-02-09	1040.05	1042.4	1007.6	1010.0	3235020.0	1099.48
MAXIND	2026-02-09	158.1	173.46	158.1	169.54	34371.0	195.02
MAZDA	2026-02-09	219.4	220.79	213.27	217.81	9816.0	242.77
MAZDOCK	2026-02-09	2429.0	2498.9	2419.0	2472.5	1303088.0	2653.84
MBLINFRA	2026-02-09	26.84	28.98	26.7	28.42	69756.0	36.32
MCLOUD	2026-02-09	25.6	26.49	25.02	26.42	7547187.0	46.62
MCX	2026-02-09	2430.0	2457.1	2391.0	2434.9	3235535.0	7711.0
MEDANTA	2026-02-09	1145.0	1164.7	1135.1	1160.9	122693.0	1232.55
MEDIASSIST	2026-02-09	399.55	428.8	395.05	421.25	207884.0	482.98
MEDICAMEQ	2026-02-09	350.0	366.0	347.2	361.1	16813.0	364.09
METROBRAND	2026-02-09	1045.5	1074.4	1040.2	1050.9	63845.0	1152.25
MGEL	2026-02-09	11.97	12.5	11.95	12.35	272739.0	14.59
MGL	2026-02-09	1148.5	1188.9	1145.0	1181.2	560433.0	1195.05
MHLXMIRU	2026-02-09	195.21	199.0	192.0	196.85	203884.0	213.12
MHRIL	2026-02-09	295.75	308.95	293.4	307.15	104423.0	321.3
MICEL	2026-02-09	40.88	42.09	40.51	42.09	872530.0	49.1
MIDQ50ADD	2026-02-09	249.39	249.39	243.46	244.64	12102.0	247.17
MIDSMALL	2026-02-09	47.75	48.29	47.64	48.25	433224.0	48.25
MINDTECK	2026-02-09	218.03	222.2	215.0	215.22	48112.0	231.2
MIRZAINT	2026-02-09	38.6	39.25	37.27	38.06	510122.0	38.17
MITCON	2026-02-09	60.0	62.66	59.1	61.92	11192.0	67.07
MITTAL	2026-02-09	1.04	1.04	1.02	1.03	762896.0	1.32
MKPL	2026-02-09	5.3	5.75	5.21	5.45	194694.0	6.37
MMP	2026-02-09	256.9	257.15	244.05	247.75	23473.0	262.82
MOBIKWIK	2026-02-09	218.99	227.25	218.0	224.27	978981.0	247.48
MODEFENCE	2026-02-09	86.9	87.2	85.31	87.11	3599057.0	87.22
MODTHREAD	2026-02-09	41.01	43.01	41.01	42.99	406.0	45.32
MOHEALTH	2026-02-09	43.01	43.35	42.6	43.21	49417.0	44.52
MOHITIND	2026-02-09	25.8	26.37	24.0	24.99	13382.0	29.98
MOIL	2026-02-09	313.9	318.7	310.95	314.2	1175811.0	351.92
MOKSH	2026-02-09	13.35	14.6	13.35	13.44	115542.0	14.45
MOL	2026-02-09	54.0	57.29	53.71	55.56	1453972.0	70.42
MOLDTECH	2026-02-09	135.0	139.5	132.62	139.09	24353.0	167.0
MOLDTKPAC	2026-02-09	539.0	551.05	534.0	545.5	51914.0	657.09
MOMENTUM50	2026-02-09	51.59	52.0	51.27	51.96	304115.0	52.48
MONARCH	2026-02-09	300.15	305.95	298.8	302.15	42365.0	307.8
MONTECARLO	2026-02-09	592.5	608.2	592.5	599.7	19184.0	681.36
MOREALTY	2026-02-09	82.73	84.65	82.38	84.39	1330980.0	88.82
MOREPENLAB	2026-02-09	37.82	39.74	37.06	39.51	4374705.0	44.19
MOSCHIP	2026-02-09	201.2	205.99	201.2	203.34	1425466.0	225.48
MOSMALL250	2026-02-09	16.08	16.35	16.02	16.32	1921576.0	16.75
MOTILALOFS	2026-02-09	791.0	805.6	786.15	798.95	830517.0	905.87
MOTISONS	2026-02-09	13.8	15.78	13.38	15.55	31367189.0	15.92
MOTOGENFIN	2026-02-09	21.5	22.97	21.0	21.61	28369.0	24.68
MPHASIS	2026-02-09	2640.9	2642.8	2605.6	2615.1	389909.0	2808.33
MPSLTD	2026-02-09	1640.2	1707.7	1636.1	1681.8	21137.0	2086.08
MRF	2026-02-09	147000.0	147555.0	143250.0	145310.0	13111.0	151120.15
MSPL	2026-02-09	31.0	31.26	30.08	30.65	444821.0	34.95
MSTCLTD	2026-02-09	465.0	477.95	462.6	476.3	162269.0	502.56
MSUMI	2026-02-09	43.15	43.75	42.6	43.35	9844163.0	46.43
MTNL	2026-02-09	31.88	33.4	31.39	32.99	2322006.0	38.55
MUKANDLTD	2026-02-09	129.97	130.6	127.21	129.72	69166.0	132.8
MUKKA	2026-02-09	24.65	24.96	24.21	24.82	421224.0	24.87
MUKTAARTS	2026-02-09	60.75	62.0	58.26	61.84	2663.0	64.63
MUNJALAU	2026-02-09	76.86	78.9	76.0	77.75	156693.0	85.31
MURUDCERA	2026-02-09	34.51	35.98	34.28	35.38	35652.0	38.09
MUTHOOTCAP	2026-02-09	233.7	250.0	232.6	246.22	23659.0	269.37
NAGAFERT	2026-02-09	4.77	4.88	4.72	4.77	428028.0	4.9
NAGREEKEXP	2026-02-09	26.98	27.0	26.25	26.57	12131.0	28.34
NAHARCAP	2026-02-09	244.39	253.9	242.0	251.04	18375.0	273.22
NAHARINDUS	2026-02-09	107.9	110.99	107.9	109.67	26867.0	112.08
NAHARPOLY	2026-02-09	240.6	255.9	240.6	250.14	14140.0	267.35
NAHARSPING	2026-02-09	179.54	195.02	178.02	190.95	112571.0	197.24
NATCAPSUQ	2026-02-09	168.99	168.99	160.3	166.57	2547.0	197.66
NATCOPHARM	2026-02-09	830.05	848.95	819.35	845.6	547253.0	856.91
NATHBIOGEN	2026-02-09	156.98	156.98	153.48	154.99	24652.0	167.77
NAUKRI	2026-02-09	1139.8	1184.4	1131.0	1177.3	1385586.0	1337.18
NAVA	2026-02-09	562.4	589.35	561.0	579.0	446796.0	588.28
NAVKARCORP	2026-02-09	99.27	102.98	98.0	101.04	316555.0	108.35
NAZARA	2026-02-09	261.9	273.9	260.0	272.45	3486768.0	346.38
NBCC	2026-02-09	99.06	102.35	99.06	102.01	10247094.0	110.93
NBIFIN	2026-02-09	2002.6	2016.9	1850.0	1902.1	1743.0	2358.73
NCC	2026-02-09	157.5	159.75	153.4	158.05	3810791.0	179.88
NCLIND	2026-02-09	189.8	191.9	186.48	189.78	62501.0	199.78
NDGL	2026-02-09	2694.9	2800.0	2670.1	2776.3	166.0	3317.84
NDRAUTO	2026-02-09	735.0	768.5	712.55	761.5	48335.0	883.03
NDTV	2026-02-09	86.1	90.0	86.1	87.32	188041.0	95.25
NECCLTD	2026-02-09	14.55	14.8	14.03	14.62	104788.0	19.22
NELCO	2026-02-09	630.6	685.0	630.0	679.75	188576.0	793.21
NESCO	2026-02-09	1135.0	1195.0	1133.2	1184.9	108091.0	1280.39
NETWEB	2026-02-09	3140.0	3273.7	3125.2	3172.5	1153113.0	3417.21
NETWORK18	2026-02-09	38.14	39.9	38.01	39.22	4607476.0	45.75
NEULANDLAB	2026-02-09	13229.0	14170.0	13056.0	13890.0	76894.0	15581.07
NEWGEN	2026-02-09	538.75	574.4	533.6	562.2	2678842.0	839.27
NEXTMEDIA	2026-02-09	5.58	5.82	5.52	5.71	12394.0	6.19
NFL	2026-02-09	79.1	81.5	78.94	81.24	1019307.0	89.21
NGIL	2026-02-09	26.65	27.78	26.55	26.72	7597.0	29.47
NH	2026-02-09	1725.0	1760.0	1714.9	1745.6	259062.0	1829.84
NHPC	2026-02-09	80.29	80.29	78.04	78.9	15308838.0	81.49
NIACL	2026-02-09	150.51	153.5	149.31	152.97	674654.0	171.46
NIBE	2026-02-09	1040.0	1040.0	1005.2	1012.8	53846.0	1185.02
NIBL	2026-02-09	29.0	31.0	29.0	30.05	38583.0	30.29
NIFTYQLITY	2026-02-09	21.63	22.24	21.52	21.78	26396.0	21.92
NIITLTD	2026-02-09	77.0	79.59	77.0	78.55	388462.0	95.71
NILAINFRA	2026-02-09	8.55	8.55	8.17	8.24	356720.0	9.65
NILKAMAL	2026-02-09	1460.0	1469.9	1440.2	1461.4	6946.0	1467.14
NINSYS	2026-02-09	350.5	355.3	326.3	334.8	6444.0	408.15
NIPPOBATRY	2026-02-09	372.0	372.0	355.0	359.6	3519.0	423.93
NIRAJ	2026-02-09	32.25	33.4	31.72	33.24	54227.0	36.78
NITCO	2026-02-09	83.07	88.88	83.07	86.32	208087.0	96.75
NITIRAJ	2026-02-09	185.0	186.99	181.0	185.7	1892.0	192.05
NKIND	2026-02-09	60.2	70.0	60.2	65.0	378.0	68.04
NOCIL	2026-02-09	146.0	151.0	145.2	150.18	429747.0	164.86
NORTHARC	2026-02-09	257.15	263.05	257.15	262.3	294339.0	264.15
NOVAAGRI	2026-02-09	33.78	35.14	33.4	34.53	133657.0	42.39
NRAIL	2026-02-09	448.0	449.0	435.7	438.6	1094.0	448.48
NRL	2026-02-09	54.85	54.85	52.89	53.37	14522.0	62.78
NSIL	2026-02-09	6022.0	6390.0	5976.0	6326.5	8809.0	6866.41
NSLNISP	2026-02-09	41.71	42.75	41.14	42.09	4014449.0	43.17
NTPCGREEN	2026-02-09	87.95	88.15	86.6	88.01	3210154.0	95.76
NUCLEUS	2026-02-09	915.6	922.0	902.15	910.85	20098.0	957.29
NUVAMA	2026-02-09	1375.0	1403.1	1365.0	1385.6	182026.0	5405.89
NUVOCO	2026-02-09	350.0	350.9	346.05	348.85	203402.0	381.05
OAL	2026-02-09	289.85	303.0	288.05	300.9	9601.0	314.77
OBCL	2026-02-09	54.36	55.69	54.05	54.71	543.0	55.52
OBEROIRLTY	2026-02-09	1552.0	1571.2	1539.7	1564.3	409080.0	1646.83
OCCLLTD	2026-02-09	89.3	91.35	88.22	89.76	178533.0	107.72
OFSS	2026-02-09	7398.0	7399.0	7252.5	7269.5	78522.0	8247.25
OILCOUNTUB	2026-02-09	48.32	51.35	47.61	49.92	76392.0	64.11
OLAELEC	2026-02-09	31.8	31.94	31.3	31.54	34846463.0	40.76
OLECTRA	2026-02-09	1029.9	1059.9	1025.0	1057.1	294055.0	1329.39
OMINFRAL	2026-02-09	89.68	99.9	88.27	96.71	391780.0	105.14
ONEPOINT	2026-02-09	48.7	49.88	48.7	49.49	490820.0	50.54
ONESOURCE	2026-02-09	1130.0	1176.0	1130.0	1162.4	185761.0	1689.18
ONMOBILE	2026-02-09	50.8	52.81	49.74	50.75	777568.0	61.11
OPTIEMUS	2026-02-09	418.4	441.0	411.05	434.35	174600.0	550.71
ORBTEXP	2026-02-09	184.51	190.19	183.71	187.79	10980.0	196.36
ORCHPHARMA	2026-02-09	681.25	701.95	680.6	695.0	26710.0	764.91
ORIENTALTL	2026-02-09	7.69	7.69	6.71	7.39	68881.0	9.05
ORIENTCEM	2026-02-09	162.23	168.3	161.78	167.66	619916.0	187.99
ORIENTELEC	2026-02-09	171.6	174.83	171.22	172.2	572858.0	190.16
ORIENTHOT	2026-02-09	106.0	110.5	105.54	108.79	205966.0	117.69
ORIENTLTD	2026-02-09	63.5	63.89	62.01	62.04	1932.0	79.35
ORIENTPPR	2026-02-09	20.81	21.4	20.7	21.2	363066.0	24.07
ORIENTTECH	2026-02-09	337.95	360.0	337.0	356.8	735636.0	383.88
ORISSAMINE	2026-02-09	4390.0	4568.0	4390.0	4527.9	10655.0	4965.07
OSIAHYPER	2026-02-09	13.95	14.42	13.75	14.2	273903.0	19.41
OSWALAGRO	2026-02-09	52.4	54.6	51.7	54.25	66545.0	63.85
OSWALGREEN	2026-02-09	29.4	30.7	28.96	30.45	211988.0	34.96
OSWALSEEDS	2026-02-09	14.99	14.99	13.31	14.09	34848.0	14.42
PAGEIND	2026-02-09	35680.0	35730.0	34425.0	34855.0	58241.0	38415.55
PAISALO	2026-02-09	35.92	36.37	34.65	35.29	4189537.0	36.57
PAKKA	2026-02-09	89.89	92.7	89.0	91.1	237208.0	121.64
PALASHSECU	2026-02-09	93.2	99.4	93.2	96.42	949.0	111.46
PALREDTEC	2026-02-09	37.74	38.39	36.01	38.0	3867.0	70.51
PANACEABIO	2026-02-09	367.0	373.5	365.95	370.6	65126.0	393.24
PAR	2026-02-09	91.71	102.0	91.71	96.49	14471.0	129.2
PARACABLES	2026-02-09	38.79	39.98	38.25	38.48	674530.0	40.13
PARADEEP	2026-02-09	123.73	130.48	122.51	129.46	6026857.0	161.54
PARAGMILK	2026-02-09	235.1	244.7	234.05	241.55	816886.0	295.65
PARAS	2026-02-09	647.0	673.0	644.8	670.0	458842.0	693.18
PARKHOTELS	2026-02-09	126.0	127.76	125.49	126.55	353185.0	139.55
PARSVNATH	2026-02-09	8.74	9.0	8.6	8.91	249963.0	14.48
PASUPTAC	2026-02-09	48.01	50.0	48.0	49.49	110044.0	49.7
PATANJALI	2026-02-09	528.0	534.95	501.75	531.55	15254059.0	564.11
PATELENG	2026-02-09	29.26	30.85	28.84	30.63	9750514.0	33.48
PATINTLOG	2026-02-09	12.4	12.59	12.15	12.45	52883.0	13.79
PAVNAIND	2026-02-09	19.22	19.22	18.54	19.0	33233.0	29.83
PAYTM	2026-02-09	1186.8	1194.1	1173.1	1179.9	2427041.0	1265.22
PCBL	2026-02-09	273.05	306.3	272.75	300.85	9412537.0	331.78
PCJEWELLER	2026-02-09	10.3	10.73	10.17	10.46	75918636.0	11.27
PDMJEPAPER	2026-02-09	81.5	83.7	81.5	82.46	123312.0	104.73
PEARLPOLY	2026-02-09	19.39	19.5	18.8	19.35	12275.0	25.08
PENIND	2026-02-09	180.0	186.98	179.0	186.14	361878.0	216.59
PENINLAND	2026-02-09	19.68	21.4	19.68	20.67	469883.0	29.01
PERSISTENT	2026-02-09	5881.5	5929.5	5830.0	5875.0	328310.0	5968.84
PFIZER	2026-02-09	4619.8	4812.8	4600.0	4764.1	14435.0	5014.81
PFS	2026-02-09	34.05	34.32	33.81	33.91	402928.0	34.58
PGHH	2026-02-09	11896.0	11981.0	11814.0	11911.0	5838.0	13034.54
PGHL	2026-02-09	5274.0	5480.0	5233.5	5379.5	50805.0	5852.05
PHARMABEES	2026-02-09	22.9	23.09	22.49	22.92	5361127.0	22.92
PIDILITIND	2026-02-09	1490.0	1497.0	1470.7	1488.2	322208.0	1586.68
PIIND	2026-02-09	3123.8	3228.9	3123.8	3216.0	160744.0	3422.96
PILANIINVS	2026-02-09	4575.0	4654.1	4551.0	4614.8	2839.0	5161.7
PILITA	2026-02-09	9.05	9.15	8.75	9.02	101285.0	11.33
PIONEEREMB	2026-02-09	28.1	31.75	28.05	29.14	39553.0	31.44
PKTEA	2026-02-09	674.05	705.0	653.0	703.15	717.0	753.6
PLASTIBLEN	2026-02-09	159.47	159.47	156.04	157.52	4477.0	170.18
PLATIND	2026-02-09	232.99	240.5	232.1	236.5	85598.0	264.21
PLAZACABLE	2026-02-09	40.0	41.0	39.28	40.1	46494.0	44.83
PNBGILTS	2026-02-09	80.46	81.99	80.23	81.18	254321.0	87.28
PNBHOUSING	2026-02-09	857.0	872.0	852.0	866.35	778837.0	898.32
PNC	2026-02-09	27.95	27.95	25.11	26.3	20867.0	36.14
PNCINFRA	2026-02-09	230.0	239.79	230.0	234.32	598658.0	263.41
PNGJL	2026-02-09	560.25	600.0	556.2	589.05	2174103.0	619.12
POCL	2026-02-09	1220.3	1280.0	1217.1	1274.9	211056.0	1327.56
PODDARMENT	2026-02-09	245.73	256.0	243.65	252.29	6887.0	266.42
POLICYBZR	2026-02-09	1520.0	1571.7	1512.0	1532.1	3367830.0	1756.59
POLYMED	2026-02-09	1384.7	1470.0	1370.3	1462.5	425192.0	1835.22
POLYPLEX	2026-02-09	858.9	893.0	857.55	886.15	56028.0	904.48
PONNIERODE	2026-02-09	262.7	266.15	261.15	265.3	4151.0	280.33
POONAWALLA	2026-02-09	430.7	471.75	427.2	465.85	7288269.0	470.43
POWERMECH	2026-02-09	2137.8	2212.8	2112.0	2200.0	116518.0	2438.09
PPAP	2026-02-09	198.51	205.29	197.07	203.95	12771.0	228.78
PPL	2026-02-09	219.95	230.91	219.0	223.55	73226.0	261.67
PPLPHARMA	2026-02-09	160.0	163.2	158.65	162.84	1894781.0	183.45
PRABHA	2026-02-09	165.0	171.9	160.2	165.0	17333.0	195.6
PRAJIND	2026-02-09	287.0	302.7	286.25	295.8	1131037.0	329.67
PRAKASH	2026-02-09	131.29	132.99	127.55	132.23	447596.0	145.79
PRECAM	2026-02-09	150.27	155.0	149.64	153.96	261956.0	175.4
PREMEXPLN	2026-02-09	476.95	508.5	476.95	506.6	240325.0	555.83
PREMIERENE	2026-02-09	800.0	816.6	791.35	806.4	1586742.0	935.4
PRESTIGE	2026-02-09	1563.1	1604.7	1560.0	1589.2	424658.0	1618.58
PRIMESECU	2026-02-09	278.95	287.4	275.0	284.7	61772.0	284.8
PRIMO	2026-02-09	22.55	22.55	22.0	22.27	56452.0	23.19
PRINCEPIPE	2026-02-09	265.25	271.0	260.0	265.06	159353.0	287.06
PRITI	2026-02-09	50.2	53.59	50.2	51.87	5825.0	63.34
PRITIKAUTO	2026-02-09	13.95	14.9	13.92	14.76	486961.0	14.93
PRIVISCL	2026-02-09	2774.9	2798.0	2738.0	2754.1	105131.0	2858.93
PROTEAN	2026-02-09	625.0	678.8	622.45	664.45	939467.0	795.7
PRSMJOHNSN	2026-02-09	123.8	128.0	119.4	125.35	936479.0	141.5
PRUDENT	2026-02-09	2579.5	2597.6	2544.1	2583.4	52086.0	2585.84
PRUDMOULI	2026-02-09	17.97	19.49	17.7	18.22	71424.0	24.62
PSB	2026-02-09	27.24	27.88	27.23	27.71	1730782.0	29.0
PSPPROJECT	2026-02-09	775.9	801.9	774.05	799.0	42968.0	842.4
PUNJABCHEM	2026-02-09	1151.6	1173.9	1151.6	1163.0	2394.0	1264.5
PURVA	2026-02-09	240.0	253.0	238.16	245.58	170761.0	250.96
PVRINOX	2026-02-09	1009.0	1048.85	998.0	1043.35	415966.0	1076.01
PVSL	2026-02-09	114.7	122.39	114.7	118.16	44365.0	132.06
QPOWER	2026-02-09	823.0	831.5	804.0	810.55	757445.0	835.92
QUADFUTURE	2026-02-09	307.0	307.05	294.5	304.6	525422.0	335.4
QUAL30IETF	2026-02-09	21.55	21.61	21.43	21.56	31038.0	21.71
QUESS	2026-02-09	209.85	213.54	208.02	211.08	306403.0	224.88
QUICKHEAL	2026-02-09	180.7	196.69	180.7	184.71	414149.0	283.11
RACE	2026-02-09	105.3	117.0	104.36	113.65	8695.0	171.67
RADAAN	2026-02-09	3.09	3.19	3.03	3.08	7036.0	3.36
RADHIKAJWE	2026-02-09	72.0	74.76	70.1	71.27	975687.0	80.71
RADIANTCMS	2026-02-09	46.0	46.89	45.27	46.72	102492.0	52.32
RADICO	2026-02-09	2727.2	2840.0	2721.9	2830.9	301864.0	3083.7
RADIOCITY	2026-02-09	6.22	6.31	6.18	6.25	106764.0	7.21
RAILTEL	2026-02-09	326.25	333.75	325.15	332.2	725032.0	356.95
RAINBOW	2026-02-09	1127.3	1154.0	1117.6	1148.6	188962.0	1322.32
RAJMET	2026-02-09	3.99	4.1	3.95	4.04	477159.0	4.31
RAJSREESUG	2026-02-09	29.75	30.98	29.75	30.51	45233.0	36.34
RAMAPHO	2026-02-09	159.99	161.46	156.01	157.05	41768.0	163.18
RAMASTEEL	2026-02-09	7.81	8.05	7.79	7.98	8145721.0	9.63
RAMCOIND	2026-02-09	317.95	330.0	314.85	327.7	84913.0	329.11
RAMCOSYS	2026-02-09	521.0	534.0	505.0	510.35	216774.0	556.12
RAMKY	2026-02-09	460.1	480.25	460.1	476.05	75267.0	572.93
RAMRAT	2026-02-09	323.75	332.2	312.0	323.15	1937656.0	533.72
RANASUG	2026-02-09	11.1	11.5	10.96	11.3	206714.0	13.24
RANEHOLDIN	2026-02-09	1384.0	1450.0	1380.3	1440.5	9558.0	1440.53
RATEGAIN	2026-02-09	592.45	603.5	586.6	594.15	182345.0	662.57
RATNAMANI	2026-02-09	2000.0	2030.8	1992.0	2003.6	43901.0	2329.91
RAYMOND	2026-02-09	405.0	423.0	402.25	416.7	726243.0	498.52
RAYMONDLSL	2026-02-09	1002.0	1039.9	999.9	1036.2	87277.0	1109.48
RBA	2026-02-09	64.27	65.65	63.92	65.11	4945817.0	68.13
RCF	2026-02-09	134.0	137.9	133.4	137.05	1158497.0	143.92
RECLTD	2026-02-09	374.0	377.95	354.35	359.9	23301540.0	365.85
REDINGTON	2026-02-09	273.5	273.5	267.9	271.65	1378903.0	275.1
REDTAPE	2026-02-09	124.21	133.0	123.89	131.19	833000.0	131.38
REFEX	2026-02-09	228.69	242.0	228.69	239.75	818633.0	312.95
RELAXO	2026-02-09	370.75	375.35	366.8	371.05	113148.0	417.7
RELCHEMQ	2026-02-09	132.0	134.55	130.28	131.47	1452.0	144.56
RELIANCE	2026-02-09	1458.0	1465.9	1453.0	1461.6	5775864.0	1471.68
RELTD	2026-02-09	150.0	152.16	149.37	150.78	91657.0	157.04
REMSONSIND	2026-02-09	111.11	120.9	110.6	120.49	198769.0	123.39
RENUKA	2026-02-09	24.7	25.57	24.59	25.31	4620878.0	27.71
REPL	2026-02-09	102.0	102.0	97.0	98.76	10709.0	128.12
REPRO	2026-02-09	414.0	429.0	413.2	415.65	14337.0	475.54
RESPONIND	2026-02-09	188.14	196.5	188.14	189.86	140131.0	193.01
RETAIL	2026-02-09	27.3	27.3	25.19	26.78	4606.0	29.43
RHIM	2026-02-09	439.0	453.2	435.15	451.3	140282.0	455.42
RHL	2026-02-09	183.13	188.0	180.42	186.49	9635.0	219.12
RIIL	2026-02-09	725.2	815.9	725.2	789.45	309817.0	841.14
RITCO	2026-02-09	236.1	249.75	236.1	244.21	133629.0	262.92
RITES	2026-02-09	226.0	229.25	224.69	228.56	706804.0	241.43
RKDL	2026-02-09	20.12	22.01	20.12	21.05	18264.0	24.76
RKEC	2026-02-09	44.89	45.89	43.95	45.64	29543.0	59.36
RKSWAMY	2026-02-09	111.45	114.49	111.11	112.06	11596.0	124.77
ROHLTD	2026-02-09	374.65	394.45	374.65	387.1	58086.0	438.1
ROLEXRINGS	2026-02-09	126.4	130.49	125.13	128.25	1962891.0	414.39
ROML	2026-02-09	44.75	44.97	43.8	43.99	28444.0	51.09
ROSSARI	2026-02-09	525.05	541.0	517.6	538.75	43808.0	603.75
ROSSELLIND	2026-02-09	45.55	47.68	45.5	46.05	54985.0	56.06
ROTO	2026-02-09	59.07	63.0	58.96	61.66	1025419.0	67.47
ROUTE	2026-02-09	580.0	592.2	573.3	585.4	188423.0	706.37
RPEL	2026-02-09	742.6	766.4	738.05	761.4	22851.0	840.76
RPGLIFE	2026-02-09	1977.5	2004.0	1950.1	2000.0	11331.0	2283.3
RPOWER	2026-02-09	28.5	28.85	27.86	28.43	37947374.0	38.91
RPPINFRA	2026-02-09	88.01	94.0	88.0	91.82	102185.0	110.14
RPPL	2026-02-09	18.0	18.89	17.21	17.4	66412.0	18.88
RPSGVENT	2026-02-09	687.45	798.0	687.45	779.3	320040.0	789.23
RSYSTEMS	2026-02-09	350.5	365.4	346.2	355.6	170870.0	406.77
RTNINDIA	2026-02-09	36.59	39.12	36.59	38.3	2426115.0	45.36
RTNPOWER	2026-02-09	8.95	9.22	8.89	9.12	13110060.0	10.18
RUBFILA	2026-02-09	70.15	73.9	70.15	72.57	9603.0	77.09
RUBYMILLS	2026-02-09	206.0	209.76	206.0	207.43	5290.0	219.52
RUCHINFRA	2026-02-09	6.11	6.18	6.0	6.13	64196.0	6.86
RUCHIRA	2026-02-09	124.8	125.04	122.0	124.33	28472.0	129.15
RUPA	2026-02-09	147.98	152.44	147.98	151.77	191188.0	178.53
RUSHIL	2026-02-09	19.99	20.9	19.7	20.58	321051.0	24.64
RUSTOMJEE	2026-02-09	463.15	488.6	460.0	484.65	30469.0	547.7
RVHL	2026-02-09	47.8	48.97	46.1	46.94	23607.0	48.0
RVNL	2026-02-09	315.0	322.5	314.5	317.25	6233149.0	332.71
SADBHAV	2026-02-09	6.4	6.4	6.3	6.4	224804.0	12.31
SADBHIN	2026-02-09	3.98	4.0	3.79	3.96	452163.0	4.17
SADHNANIQ	2026-02-09	6.15	6.25	6.03	6.21	659217.0	25.06
SAFARI	2026-02-09	2120.2	2175.0	2105.6	2170.4	20762.0	2197.54
SAGARDEEP	2026-02-09	25.99	25.99	24.8	24.88	6203.0	27.05
SAGCEM	2026-02-09	194.4	203.3	191.0	191.71	218193.0	222.82
SAGILITY	2026-02-09	48.77	49.0	48.16	48.77	15487610.0	49.05
SAKHTISUG	2026-02-09	17.6	17.79	17.1	17.4	88080.0	19.67
SAKSOFT	2026-02-09	162.99	165.99	161.6	164.57	207257.0	194.61
SAKUMA	2026-02-09	2.01	2.08	1.99	2.03	1563819.0	2.33
SALASAR	2026-02-09	8.35	8.89	8.3	8.78	7430984.0	9.18
SALONA	2026-02-09	264.99	264.99	250.0	253.32	928.0	260.36
SALZERELEC	2026-02-09	615.85	653.2	602.55	647.3	81592.0	725.95
SAMHI	2026-02-09	173.18	173.18	166.96	170.45	1031538.0	189.02
SAMMAANCAP	2026-02-09	146.37	150.0	146.37	149.14	5388503.0	155.0
SAMPANN	2026-02-09	33.7	33.8	32.53	32.68	31284.0	33.14
SANATHAN	2026-02-09	417.1	448.0	414.85	442.7	96684.0	468.19
SANDESH	2026-02-09	1066.5	1080.0	1052.1	1064.4	1844.0	1115.78
SANDUMA	2026-02-09	213.0	217.8	211.0	213.56	2045281.0	228.63
SANGHVIMOV	2026-02-09	308.1	312.0	298.45	303.4	430505.0	347.08
SANOFI	2026-02-09	4022.8	4034.0	4001.0	4006.7	13859.0	4446.88
SANOFICONR	2026-02-09	4252.0	4252.0	4183.0	4201.8	2091.0	4623.26
SANSTAR	2026-02-09	89.5	91.33	89.32	90.58	114975.0	92.98
SAPPHIRE	2026-02-09	214.0	216.08	210.63	213.91	420137.0	256.86
SARDAEN	2026-02-09	499.0	518.95	490.0	514.15	1290303.0	523.18
SAREGAMA	2026-02-09	329.0	354.8	329.0	350.85	893146.0	401.03
SARLAPOLY	2026-02-09	77.55	82.0	77.55	81.37	225235.0	90.53
SARVESHWAR	2026-02-09	4.03	4.25	4.03	4.17	5990141.0	4.97
SASKEN	2026-02-09	1297.0	1390.0	1251.0	1267.2	239102.0	1368.49
SASTASUNDR	2026-02-09	304.8	307.85	295.0	299.65	10325.0	306.79
SATIA	2026-02-09	63.0	63.37	61.52	62.68	67352.0	71.44
SAURASHCEM	2026-02-09	72.1	74.75	72.1	74.14	63087.0	91.46
SBFC	2026-02-09	93.62	97.99	93.1	97.39	1903124.0	105.68
SBGLP	2026-02-09	31.0	33.87	31.0	31.62	57818.0	33.64
SBICARD	2026-02-09	758.75	772.6	755.8	765.55	1458460.0	864.74
SBIETFCON	2026-02-09	121.14	122.0	121.13	121.87	11096.0	125.68
SBIETFIT	2026-02-09	393.13	396.82	391.51	392.68	14871.0	403.63
SBIETFQLTY	2026-02-09	225.45	227.29	225.44	226.91	6975.0	228.47
SCHAND	2026-02-09	163.6	167.18	162.42	166.49	30367.0	170.49
SCHNEIDER	2026-02-09	771.95	782.75	761.15	768.8	234393.0	769.02
SDBL	2026-02-09	87.91	94.0	86.11	93.37	958482.0	115.21
SECMARK	2026-02-09	103.53	109.57	100.43	102.9	2468.0	116.03
SELECTIPO	2026-02-09	43.89	44.2	43.89	44.17	12726.0	47.23
SEPC	2026-02-09	9.6	9.98	9.29	9.78	38509791.0	10.37
SERVOTECH	2026-02-09	80.4	83.54	79.07	80.77	1050659.0	98.4
SETF10GILT	2026-02-09	258.5	259.78	257.51	258.09	10457.0	258.99
SFL	2026-02-09	600.0	615.0	586.8	609.05	247566.0	621.92
SGL	2026-02-09	12.04	12.48	12.04	12.27	6188.0	13.64
SHAHALLOYS	2026-02-09	63.49	68.68	63.49	65.89	3339.0	70.42
SHAILY	2026-02-09	2016.0	2249.9	2000.0	2228.0	340328.0	2330.73
SHAKTIPUMP	2026-02-09	626.0	654.9	622.6	651.35	807216.0	736.7
SHALBY	2026-02-09	174.9	181.29	174.22	178.36	185727.0	215.22
SHALPAINTS	2026-02-09	63.5	65.4	62.99	65.13	42837.0	70.48
SHANKARA	2026-02-09	110.51	115.4	109.77	113.17	337782.0	275.85
SHANTI	2026-02-09	7.37	7.5	7.05	7.31	42547.0	9.28
SHANTIGEAR	2026-02-09	453.85	457.75	450.0	453.6	7323.0	484.63
SHARDAMOTR	2026-02-09	891.0	970.0	883.65	940.55	166606.0	985.15
SHAREINDIA	2026-02-09	150.0	158.4	148.26	155.08	1095608.0	160.89
SHARIABEES	2026-02-09	506.69	511.6	503.87	507.26	9571.0	507.37
SHEMAROO	2026-02-09	96.3	115.8	96.3	108.67	34312.0	108.95
SHILPAMED	2026-02-09	329.0	350.9	325.0	332.6	2635943.0	401.44
SHIVALIK	2026-02-09	294.0	307.0	277.0	291.8	137994.0	393.42
SHIVAMAUTO	2026-02-09	22.0	23.7	22.0	23.17	63163.0	26.97
SHIVAMILLS	2026-02-09	58.99	58.99	55.81	56.45	8177.0	63.45
SHIVATEX	2026-02-09	173.3	177.74	171.0	174.31	10493.0	180.15
SHK	2026-02-09	171.9	183.0	170.08	177.77	1076953.0	192.17
SHOPERSTOP	2026-02-09	395.5	403.95	391.1	400.4	28521.0	451.91
SHRADHA	2026-02-09	40.4	40.4	37.52	38.2	5268.0	43.14
SHREDIGCEM	2026-02-09	72.0	72.3	70.0	70.92	291940.0	87.96
SHREECEM	2026-02-09	26685.0	27260.0	26435.0	27145.0	74200.0	27639.25
SHREEPUSHK	2026-02-09	337.8	366.0	330.0	359.65	80072.0	388.23
SHREYANIND	2026-02-09	174.84	176.77	168.5	169.1	5593.0	195.42
SHRIRAMPPS	2026-02-09	76.97	80.0	76.78	79.29	236735.0	86.71
SHYAMTEL	2026-02-09	9.97	10.49	9.9	10.0	2309.0	12.47
SIEMENS	2026-02-09	3115.1	3138.8	3036.7	3109.0	643425.0	3140.47
SIGACHI	2026-02-09	23.88	26.2	23.55	25.88	10973166.0	34.12
SIGIND	2026-02-09	51.0	51.0	49.64	50.14	4065.0	53.41
SIGMA	2026-02-09	53.0	53.0	50.6	50.73	42640.0	280.1
SIGNATURE	2026-02-09	898.5	914.0	881.0	911.2	471684.0	1057.53
SIGNPOST	2026-02-09	209.0	213.0	205.0	210.54	67302.0	232.29
SIKKO	2026-02-09	4.3	4.5	4.28	4.44	579088.0	72.47
SIL	2026-02-09	17.24	17.34	15.84	16.88	72958.0	16.99
SILINV	2026-02-09	467.95	468.85	450.0	458.65	1198.0	551.52
SIMPLEXINF	2026-02-09	225.05	245.99	225.05	243.18	68937.0	268.74
SINCLAIR	2026-02-09	78.99	79.87	76.59	77.67	73845.0	88.82
SINTERCOM	2026-02-09	97.0	99.6	96.1	96.74	1162.0	110.98
SIRCA	2026-02-09	467.8	473.0	460.05	469.1	182387.0	492.42
SIYSIL	2026-02-09	567.9	586.8	560.0	581.8	276220.0	674.76
SJVN	2026-02-09	72.88	73.43	72.41	73.31	3300872.0	81.64
SKFINDIA	2026-02-09	1752.5	1781.0	1740.0	1748.9	29777.0	2824.95
SKIPPER	2026-02-09	395.0	409.3	390.05	407.2	314212.0	464.21
SKMEGGPROD	2026-02-09	196.55	201.99	193.0	193.55	315511.0	304.48
SMALLCAP	2026-02-09	42.74	43.18	42.41	43.13	2374485.0	44.44
SMARTLINK	2026-02-09	128.9	130.99	125.52	126.43	6469.0	135.44
SMCGLOBAL	2026-02-09	85.0	87.99	84.31	85.63	2250142.0	102.59
SMLT	2026-02-09	74.57	76.45	73.7	74.23	5293.0	93.52
SNOWMAN	2026-02-09	43.0	45.35	43.0	44.87	672563.0	45.64
SOFTTECH	2026-02-09	289.35	304.9	281.0	294.85	9154.0	336.39
SOLARA	2026-02-09	452.05	489.6	440.2	478.65	565764.0	574.92
SOMANYCERA	2026-02-09	400.1	410.1	398.0	400.05	123213.0	432.9
SOMICONVEY	2026-02-09	112.0	119.19	107.51	119.19	107203.0	131.81
SONATSOFTW	2026-02-09	310.0	316.7	305.55	315.15	648647.0	356.48
SOTL	2026-02-09	352.9	366.95	352.85	359.65	17703.0	380.44
SPCENET	2026-02-09	5.99	6.02	5.56	5.66	1426627.0	14.97
SPECIALITY	2026-02-09	110.57	112.0	109.12	111.26	28121.0	123.68
SPENCERS	2026-02-09	38.2	39.62	37.31	38.05	82093.0	46.03
SPIC	2026-02-09	70.7	73.78	70.7	73.52	595879.0	85.63
SPLIL	2026-02-09	30.48	32.49	30.02	30.91	18249.0	36.49
SPLPETRO	2026-02-09	596.35	649.9	596.35	639.45	76773.0	685.41
SPMLINFRA	2026-02-09	182.0	191.0	180.41	187.27	466780.0	206.87
SRD	2026-02-09	58.0	59.0	55.01	55.27	50276.0	71.37
SREEL	2026-02-09	214.5	216.0	209.2	211.42	11836.0	224.08
SRGHFL	2026-02-09	275.2	279.65	265.0	276.55	2257.0	283.94
SRHHYPOLTD	2026-02-09	462.9	482.05	456.55	479.5	16862.0	528.16
SRM	2026-02-09	393.9	438.35	392.0	428.05	279542.0	534.77
SSDL	2026-02-09	75.98	77.56	74.64	76.26	41612.0	80.76
STANLEY	2026-02-09	180.89	181.59	178.25	179.3	246448.0	239.96
STARCEMENT	2026-02-09	216.99	227.6	210.2	221.56	2015068.0	237.05
STARHEALTH	2026-02-09	460.0	465.0	455.8	463.25	240389.0	468.73
STARPAPER	2026-02-09	147.55	148.48	145.0	145.73	14439.0	163.14
STARTECK	2026-02-09	285.0	287.95	277.0	284.1	12288.0	293.08
STCINDIA	2026-02-09	122.0	125.6	122.0	123.81	84582.0	127.74
STEELCITY	2026-02-09	82.25	85.0	82.25	84.18	5059.0	95.29
STEELXIND	2026-02-09	8.08	8.15	8.01	8.03	932947.0	9.16
STERTOOLS	2026-02-09	237.7	241.05	235.35	237.95	31601.0	287.03
STOVEKRAFT	2026-02-09	507.1	549.4	507.1	539.6	147900.0	620.9
STYRENIX	2026-02-09	1898.1	1942.0	1890.0	1904.2	19799.0	2178.11
SUBEXLTD	2026-02-09	9.88	10.76	9.74	10.62	4102993.0	11.93
SUBROS	2026-02-09	794.1	830.0	794.1	826.1	115265.0	932.13
SUDARSCHEM	2026-02-09	916.0	970.5	916.0	964.55	55102.0	1093.5
SULA	2026-02-09	180.53	194.0	179.2	192.69	944400.0	233.09
SUMICHEM	2026-02-09	410.35	424.7	408.9	421.95	1105168.0	480.02
SUMIT	2026-02-09	50.0	51.24	49.07	49.99	130889.0	75.2
SUMMITSEC	2026-02-09	1848.5	1848.5	1728.4	1817.5	19616.0	2054.68
SUNCLAY	2026-02-09	1345.4	1355.0	1301.2	1352.3	4464.0	1389.31
SUNDARAM	2026-02-09	1.63	1.7	1.63	1.68	414070.0	1.81
SUNDRMBRAK	2026-02-09	598.0	598.0	570.0	575.3	1255.0	712.02
SUNDRMFAST	2026-02-09	930.6	936.0	923.5	927.1	59264.0	961.34
SUNDROP	2026-02-09	619.65	639.9	619.65	637.25	6062.0	734.05
SUNFLAG	2026-02-09	247.1	258.0	246.0	256.13	121145.0	259.02
SUNPHARMA	2026-02-09	1706.7	1713.4	1696.0	1704.6	2647031.0	1705.04
SUNTECK	2026-02-09	409.6	421.75	408.35	419.1	82661.0	422.14
SUPERSPIN	2026-02-09	8.06	8.19	7.91	7.97	9489.0	8.73
SUPRAJIT	2026-02-09	465.0	475.0	442.1	449.65	684180.0	456.12
SUPREME	2026-02-09	60.0	61.95	60.0	61.45	36768.0	78.68
SUPREMEIND	2026-02-09	3702.0	3738.0	3648.5	3704.9	236674.0	3746.84
SUPRIYA	2026-02-09	669.25	691.0	653.75	687.9	142380.0	733.1
SURAJEST	2026-02-09	226.55	243.18	226.55	240.34	304025.0	265.96
SURAJLTD	2026-02-09	221.02	237.35	221.02	224.2	1049.0	274.11
SURAKSHA	2026-02-09	285.0	292.85	284.9	287.4	15100.0	291.88
SURANASOL	2026-02-09	24.92	25.0	24.5	24.95	24309.0	29.23
SURANAT&P	2026-02-09	18.84	18.84	18.08	18.34	139815.0	20.52
SURYAROSNI	2026-02-09	254.86	265.03	254.85	263.46	207521.0	272.75
SURYODAY	2026-02-09	134.5	136.95	134.03	134.96	83323.0	140.26
SUTLEJTEX	2026-02-09	31.85	33.0	31.12	31.3	60685.0	33.24
SUVEN	2026-02-09	161.48	166.59	159.37	163.53	263287.0	180.39
SUVIDHAA	2026-02-09	3.0	3.06	3.0	3.04	52826.0	3.84
SUYOG	2026-02-09	568.7	632.45	561.85	609.05	65225.0	680.23
SUZLON	2026-02-09	48.26	48.57	47.61	48.19	51743958.0	53.61
SVLL	2026-02-09	565.0	625.0	565.0	605.8	5160.0	668.34
SWARAJENG	2026-02-09	3547.9	3598.3	3547.9	3583.7	9632.0	3857.73
SWELECTES	2026-02-09	556.95	595.1	535.0	588.7	70942.0	720.81
SWIGGY	2026-02-09	321.0	335.0	319.5	333.7	11280230.0	393.43
SWSOLAR	2026-02-09	191.63	204.5	191.63	203.04	2347825.0	223.55
SYNCOMF	2026-02-09	13.95	14.49	13.81	14.33	2548773.0	15.37
SYNGENE	2026-02-09	449.0	456.95	448.55	455.5	983116.0	622.88
TAJGVK	2026-02-09	362.05	372.4	356.45	369.35	421404.0	404.11
TANLA	2026-02-09	481.0	502.0	481.0	500.3	385652.0	590.33
TARACHAND	2026-02-09	64.0	67.8	64.0	66.4	75948.0	76.73
TARC	2026-02-09	149.77	153.37	147.11	150.72	1115393.0	154.25
TARIL	2026-02-09	253.4	292.3	251.8	285.65	32408079.0	355.62
TARSONS	2026-02-09	219.0	219.0	210.04	213.61	170801.0	251.81
TASTYBITE	2026-02-09	7200.0	7695.0	7129.5	7581.0	2687.0	8314.16
TATACHEM	2026-02-09	710.95	719.85	708.0	709.45	638190.0	826.96
TATACOMM	2026-02-09	1562.0	1583.0	1546.7	1573.6	309924.0	1769.2
TATAELXSI	2026-02-09	5229.0	5284.0	5200.5	5233.0	165677.0	5366.51
TATAINVEST	2026-02-09	623.0	666.0	623.0	656.45	1119361.0	2380.68
TATAPOWER	2026-02-09	367.0	369.1	365.1	368.7	2824091.0	383.86
TATATECH	2026-02-09	619.2	624.6	618.25	619.15	651194.0	673.54
TATVA	2026-02-09	1161.2	1254.5	1154.5	1230.7	125883.0	1300.22
TBOTEK	2026-02-09	1464.0	1527.0	1460.0	1519.2	66431.0	1582.51
TBZ	2026-02-09	164.0	173.38	163.38	168.19	2223717.0	175.23
TCI	2026-02-09	1070.9	1115.0	1064.8	1110.6	40664.0	1115.1
TCIEXP	2026-02-09	581.4	592.7	570.55	580.35	17497.0	617.12
TCPLPACK	2026-02-09	2705.0	2809.9	2556.1	2622.0	9393.0	3123.04
TCS	2026-02-09	2959.1	2977.0	2937.5	2948.2	2380318.0	3118.23
TEAMLEASE	2026-02-09	1434.0	1434.0	1391.5	1400.3	39023.0	1652.22
TECH	2026-02-09	37.56	39.05	37.56	38.55	36158.0	39.53
TECHNOE	2026-02-09	1056.4	1098.5	1042.0	1092.05	203523.0	1190.48
TEGA	2026-02-09	1799.0	1816.9	1791.3	1795.2	21255.0	1904.65
TEJASNET	2026-02-09	339.0	356.9	337.05	355.1	1441973.0	490.39
TEMBO	2026-02-09	581.0	588.0	567.0	571.1	61827.0	643.62
TEXINFRA	2026-02-09	97.6	97.6	95.72	96.28	26755.0	98.78
TEXMOPIPES	2026-02-09	47.9	48.36	47.0	48.1	21677.0	51.32
TEXRAIL	2026-02-09	120.09	122.5	119.4	121.66	968489.0	132.44
TFCILTD	2026-02-09	67.6	68.38	67.0	67.95	3799444.0	82.72
TFL	2026-02-09	13.8	14.4	13.6	13.99	8530.0	14.33
TGBHOTELS	2026-02-09	9.35	9.55	9.02	9.28	17009.0	10.68
THEINVEST	2026-02-09	99.5	101.96	98.25	99.55	12019.0	126.89
THEMISMED	2026-02-09	84.01	94.64	84.01	92.78	287934.0	110.5
THERMAX	2026-02-09	2919.0	2929.7	2855.0	2893.3	191441.0	3047.88
THOMASCOOK	2026-02-09	112.0	120.49	111.53	117.9	1642799.0	148.86
THYROCARE	2026-02-09	411.05	418.0	407.15	411.7	247599.0	895.54
TI	2026-02-09	451.0	457.2	440.0	444.3	488550.0	461.93
TIIL	2026-02-09	2325.9	2328.5	2283.4	2292.0	16527.0	2293.74
TIINDIA	2026-02-09	2327.0	2386.4	2318.0	2363.3	818095.0	2831.32
TIL	2026-02-09	247.88	269.5	247.03	259.28	43177.0	284.91
TIMETECHNO	2026-02-09	190.23	197.7	189.0	195.81	3188926.0	218.09
TINNARUBR	2026-02-09	742.0	747.0	723.85	742.95	39557.0	840.12
TIPSFILMS	2026-02-09	391.85	405.0	391.0	392.6	1590.0	416.36
TIRUMALCHM	2026-02-09	195.4	214.65	192.28	213.25	405288.0	250.2
TITAGARH	2026-02-09	785.95	787.0	775.0	777.6	638317.0	850.97
TNIDETF	2026-02-09	91.58	93.79	91.58	92.67	43982.0	96.31
TNPETRO	2026-02-09	93.88	95.59	93.5	94.98	117392.0	103.35
TNPL	2026-02-09	141.41	143.63	139.04	142.67	105160.0	147.06
TNTELE	2026-02-09	8.85	9.35	8.85	9.01	29449.0	10.98
TOKYOPLAST	2026-02-09	103.6	103.6	100.35	101.1	3992.0	116.66
TOLINS	2026-02-09	127.5	131.89	125.92	129.73	115781.0	153.93
TOP10ADD	2026-02-09	98.27	98.45	97.72	97.84	40477.0	98.8
TOTAL	2026-02-09	65.62	68.59	64.21	64.75	4822.0	70.83
TOUCHWOOD	2026-02-09	90.0	95.2	90.0	91.39	3077.0	102.25
TPLPLASTEH	2026-02-09	59.35	65.4	59.35	64.83	116223.0	68.52
TRACXN	2026-02-09	31.27	34.49	31.27	33.9	2341498.0	44.69
TRANSRAILL	2026-02-09	549.0	578.5	539.8	565.65	805641.0	637.07
TRANSWORLD	2026-02-09	170.0	185.98	170.0	184.48	31416.0	214.66
TREEHOUSE	2026-02-09	7.95	7.95	7.02	7.3	55451.0	7.87
TREL	2026-02-09	23.22	24.0	23.0	23.2	348303.0	28.08
TRENT	2026-02-09	4117.0	4238.6	4097.9	4171.2	995086.0	4384.46
TRF	2026-02-09	275.0	286.55	275.0	278.95	9217.0	314.52
TRIGYN	2026-02-09	65.83	69.0	64.99	65.98	32836.0	72.94
TRITURBINE	2026-02-09	508.45	514.0	499.2	502.55	1197247.0	525.58
TRU	2026-02-09	7.18	7.5	7.18	7.3	121366.0	9.08
TTKHLTCARE	2026-02-09	957.65	957.65	948.0	951.95	2172.0	1089.86
TTKPRESTIG	2026-02-09	564.85	579.2	564.8	577.95	9279.0	633.59
TTL	2026-02-09	9.22	9.28	8.91	9.13	83446.0	9.53
TTML	2026-02-09	44.11	45.55	43.82	44.96	2545787.0	51.66
TVSSCS	2026-02-09	101.77	105.95	100.89	105.52	543060.0	115.39
TVTODAY	2026-02-09	123.14	125.53	122.58	124.12	58077.0	139.62
UBL	2026-02-09	1540.0	1540.0	1492.7	1533.6	160151.0	1683.12
UCAL	2026-02-09	113.76	114.74	112.02	113.13	12131.0	122.16
UCOBANK	2026-02-09	28.71	29.3	28.66	29.04	9069491.0	30.23
UDS	2026-02-09	157.75	158.96	155.18	157.27	160486.0	202.05
UFLEX	2026-02-09	483.0	507.85	483.0	499.7	52335.0	509.33
UFO	2026-02-09	75.8	77.0	74.61	75.77	66362.0	77.48
UGARSUGAR	2026-02-09	37.7	37.94	37.17	37.43	226793.0	41.59
UGROCAP	2026-02-09	141.61	148.59	133.76	136.23	1694844.0	170.6
UMAEXPORTS	2026-02-09	34.65	35.5	32.55	33.32	147386.0	43.84
UMESLTD	2026-02-09	4.9	4.9	4.27	4.73	79904.0	5.16
UNICHEMLAB	2026-02-09	405.0	408.2	389.9	396.35	57850.0	453.02
UNIDT	2026-02-09	188.5	194.99	183.25	184.96	8576.0	197.65
UNIECOM	2026-02-09	102.0	103.6	99.4	101.15	553691.0	125.3
UNIENTER	2026-02-09	120.6	126.83	120.1	121.1	7666.0	143.37
UNIINFO	2026-02-09	14.75	14.75	14.3	14.42	1495.0	16.44
UNIVASTU	2026-02-09	62.0	71.0	62.0	67.8	247523.0	103.48
UNIVCABLES	2026-02-09	742.6	754.9	699.9	735.15	192234.0	797.56
UNIVPHOTO	2026-02-09	200.0	208.4	200.0	207.34	12797.0	241.83
UNOMINDA	2026-02-09	1155.9	1214.2	1150.2	1204.0	1402126.0	1256.27
URJA	2026-02-09	10.07	10.45	10.02	10.35	2361822.0	11.97
USHAMART	2026-02-09	424.3	439.5	417.4	437.15	425776.0	441.94
USK	2026-02-09	21.48	21.6	20.62	21.41	42959.0	25.68
UTIAMC	2026-02-09	1072.0	1073.3	1050.1	1062.25	53599.0	1188.92
UTKARSHBNK	2026-02-09	14.15	14.15	13.63	14.03	9099822.0	17.19
UTTAMSUGAR	2026-02-09	219.0	224.0	215.8	222.12	43174.0	242.91
V2RETAIL	2026-02-09	2007.8	2050.1	1929.1	1981.0	163218.0	2200.53
VADILALIND	2026-02-09	4594.0	4700.0	4490.0	4683.1	22106.0	5128.01
VAISHALI	2026-02-09	7.97	8.3	7.95	7.97	141187.0	9.58
VAKRANGEE	2026-02-09	7.03	7.27	6.98	7.14	3697250.0	8.01
VALIANTLAB	2026-02-09	60.4	68.39	58.89	67.22	431252.0	74.29
VALIANTORG	2026-02-09	273.41	276.99	270.0	275.12	21230.0	308.66
VARDHACRLC	2026-02-09	38.01	38.47	38.0	38.26	33996.0	39.83
VARDMNPOLY	2026-02-09	6.94	7.2	6.56	6.61	622404.0	7.13
VARROC	2026-02-09	575.4	580.0	554.0	556.55	230979.0	615.53
VASCONEQ	2026-02-09	43.1	44.65	42.52	43.01	1688762.0	54.15
VBL	2026-02-09	443.45	459.0	439.1	457.35	7503533.0	467.93
VEEDOL	2026-02-09	1476.8	1487.2	1469.0	1473.6	12399.0	1686.75
VENUSPIPES	2026-02-09	1210.0	1210.0	1175.1	1188.6	49468.0	1236.86
VERANDA	2026-02-09	200.0	206.18	197.0	198.33	117034.0	212.75
VERTOZ	2026-02-09	55.0	56.17	53.8	54.76	165724.0	69.88
VETO	2026-02-09	106.35	106.35	100.51	101.75	30050.0	112.53
VGUARD	2026-02-09	335.9	345.0	335.9	344.1	81646.0	346.69
VHL	2026-02-09	3276.0	3385.0	3276.0	3347.6	895.0	3696.27
VIDHIING	2026-02-09	309.05	313.0	306.0	309.05	7094.0	344.83
VIJAYA	2026-02-09	965.2	999.4	964.6	995.35	53302.0	1008.93
VIJIFIN	2026-02-09	2.29	2.44	2.29	2.36	237868.0	2.55
VIKASECO	2026-02-09	1.5	1.56	1.49	1.54	2774616.0	1.75
VIKASLIFE	2026-02-09	1.62	1.67	1.57	1.63	5943015.0	1.95
VIMTALABS	2026-02-09	424.6	458.0	421.25	454.25	383333.0	628.49
VINATIORGA	2026-02-09	1555.0	1579.9	1531.9	1552.3	40955.0	1626.79
VINCOFE	2026-02-09	148.4	151.87	147.8	150.07	1262958.0	155.67
VINDHYATEL	2026-02-09	1188.5	1188.5	1128.0	1156.9	68170.0	1401.13
VINEETLAB	2026-02-09	31.49	31.79	30.05	31.34	122819.0	38.68
VINNY	2026-02-09	1.25	1.27	1.17	1.24	361438.0	1.25
VINYLINDIA	2026-02-09	216.25	232.9	216.25	228.32	20513.0	255.77
VIPCLOTHNG	2026-02-09	25.16	25.8	25.1	25.33	209014.0	32.42
VIPIND	2026-02-09	382.0	388.25	380.1	383.9	114537.0	392.3
VIRINCHI	2026-02-09	20.85	21.45	20.65	21.11	86959.0	23.7
VISAKAIND	2026-02-09	64.56	68.39	64.49	68.09	83014.0	73.42
VISHWARAJ	2026-02-09	6.02	6.15	5.93	5.96	989352.0	7.34
VIVIDHA	2026-02-09	0.57	0.59	0.57	0.57	396598.0	0.71
VLEGOV	2026-02-09	13.98	16.46	13.78	13.91	680223.0	22.79
VMART	2026-02-09	591.45	634.95	591.45	632.05	127842.0	748.68
VMM	2026-02-09	122.45	122.9	121.45	122.26	4078498.0	137.6
VPRPL	2026-02-09	46.71	51.0	46.71	50.72	2562807.0	76.84
VRAJ	2026-02-09	133.15	135.5	131.0	134.32	32067.0	137.19
VSSL	2026-02-09	259.0	263.0	257.75	262.45	15877.0	280.07
VSTIND	2026-02-09	245.0	246.04	240.0	241.07	347441.0	252.46
VSTL	2026-02-09	120.6	120.6	115.3	118.57	10839.0	137.92
WAAREEENER	2026-02-09	3107.1	3130.0	3095.0	3122.2	790531.0	3147.47
WAAREERTL	2026-02-09	900.8	919.0	900.75	916.2	184464.0	1048.87
WABAG	2026-02-09	1221.0	1300.0	1217.8	1294.5	633102.0	1338.54
WCIL	2026-02-09	121.4	122.28	118.92	120.58	141288.0	123.55
WEALTH	2026-02-09	855.0	889.0	830.0	856.7	3503.0	1039.41
WEBELSOLAR	2026-02-09	67.84	72.0	67.23	71.54	5782058.0	574.64
WEIZMANIND	2026-02-09	94.99	94.99	90.0	90.06	1358.0	101.7
WEL	2026-02-09	145.24	150.67	145.24	149.03	140733.0	152.17
WELCORP	2026-02-09	837.45	837.85	823.0	831.55	230781.0	837.24
WELENT	2026-02-09	503.0	513.0	495.1	510.5	235889.0	518.57
WENDT	2026-02-09	6935.5	7340.0	6930.5	7192.5	16062.0	8212.06
WESTLIFE	2026-02-09	531.0	532.0	516.45	522.65	334993.0	578.02
WEWIN	2026-02-09	43.61	44.89	43.6	44.14	710.0	49.45
WHIRLPOOL	2026-02-09	865.0	914.1	855.05	906.9	653496.0	1083.78
WILLAMAGOR	2026-02-09	28.21	29.68	28.0	28.2	1228.0	31.54
WINDMACHIN	2026-02-09	255.0	262.0	255.0	259.35	34713.0	279.28
WIPL	2026-02-09	156.0	158.38	148.0	149.33	18879.0	158.66
WIPRO	2026-02-09	231.85	232.93	229.61	230.08	9112474.0	249.58
WONDERLA	2026-02-09	504.8	519.5	504.15	517.15	50048.0	555.5
XCHANGING	2026-02-09	72.0	72.8	70.5	71.42	114417.0	83.06
XPROINDIA	2026-02-09	974.4	1005.0	960.75	997.85	15045.0	1040.13
XTGLOBAL	2026-02-09	29.94	33.5	28.46	32.0	34659.0	36.23
YASHO	2026-02-09	1387.1	1420.0	1377.0	1401.7	16893.0	1531.16
YATHARTH	2026-02-09	645.9	675.0	644.0	672.8	566812.0	724.57
YATRA	2026-02-09	149.5	152.4	146.61	149.87	691952.0	162.4
YESBANK	2026-02-09	21.39	21.64	21.3	21.56	66727230.0	22.14
YUKEN	2026-02-09	801.45	815.0	796.05	809.15	2883.0	890.3
ZAGGLE	2026-02-09	283.0	290.9	281.0	285.1	1112207.0	346.59
ZEEL	2026-02-09	89.66	93.03	89.59	92.71	11068236.0	98.78
ZEELEARN	2026-02-09	6.17	6.36	6.14	6.24	1207511.0	7.79
ZEEMEDIA	2026-02-09	8.27	9.45	8.18	9.28	8846250.0	9.74
ZENITHEXPO	2026-02-09	214.99	214.99	207.15	214.99	458.0	233.74
ZENITHSTL	2026-02-09	5.23	5.4	5.11	5.27	170559.0	7.22
ZENSARTECH	2026-02-09	633.0	642.55	623.3	625.05	520770.0	739.43
ZENTEC	2026-02-09	1326.9	1344.9	1325.0	1339.6	319860.0	1392.4
ZODIAC	2026-02-09	262.9	274.0	260.0	267.55	35254.0	355.81
ZODIACLOTH	2026-02-09	85.05	90.0	85.05	88.32	8893.0	91.81
ZOTA	2026-02-09	1295.0	1337.0	1284.5	1328.5	86520.0	1497.09
ZUARI	2026-02-09	239.75	253.0	239.05	250.8	418925.0	280.62
ZUARIIND	2026-02-09	263.95	275.9	263.3	272.85	78812.0	317.6
ZYDUSLIFE	2026-02-09	897.45	933.35	884.0	923.45	2082620.0	947.81
ZYDUSWELL	2026-02-09	388.6	409.0	386.6	407.15	369553.0	533.71

Leave a Comment Cancel reply

Adblock Detected!