All Nse Stocks Below 200 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	207.59
21STCENMGM	2026-02-09	41.11	41.11	39.55	39.88	10921.0	46.32
3IINFOLTD	2026-02-09	15.21	15.7	15.07	15.54	338687.0	20.51
3PLAND	2026-02-09	34.56	36.15	34.06	35.49	9291.0	40.74
5PAISA	2026-02-09	329.6	343.7	329.3	340.8	45424.0	361.76
63MOONS	2026-02-09	634.0	727.75	633.95	709.85	1075259.0	772.86
AADHARHFC	2026-02-09	474.85	479.95	473.4	477.5	311328.0	478.44
AAKASH	2026-02-09	7.68	8.14	7.68	7.81	81559.0	8.88
AARON	2026-02-09	164.31	166.04	162.61	164.67	9560.0	240.29
AARTECH	2026-02-09	46.6	52.39	46.01	48.5	115038.0	60.34
AARTIDRUGS	2026-02-09	380.0	380.05	374.9	377.15	123205.0	441.23
AARTISURF	2026-02-09	426.8	448.0	426.8	441.8	12265.0	477.93
AAVAS	2026-02-09	1305.2	1338.0	1282.5	1328.0	256422.0	1620.95
ABBOTINDIA	2026-02-09	27450.0	27700.0	27305.0	27480.0	10042.0	29569.45
ABDL	2026-02-09	516.8	516.8	501.1	510.05	329117.0	511.49
ABFRL	2026-02-09	69.49	75.05	68.22	74.27	15609658.0	110.18
ABMINTLLTD	2026-02-09	42.0	47.79	41.4	44.43	1438.0	48.75
ABREL	2026-02-09	1352.0	1457.4	1349.1	1426.6	418895.0	1816.42
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	1850.84
ACCELYA	2026-02-09	1252.8	1267.5	1201.0	1211.7	80558.0	1383.86
ACCURACY	2026-02-09	5.14	5.29	5.11	5.18	58214.0	6.79
ACE	2026-02-09	926.0	940.0	921.0	923.05	211355.0	1050.28
ACEINTEG	2026-02-09	19.61	20.3	19.18	19.24	6851.0	23.83
ACI	2026-02-09	580.2	580.2	565.0	571.25	132700.0	599.93
ACL	2026-02-09	58.02	60.48	58.02	60.0	21395.0	68.64
ACMESOLAR	2026-02-09	224.99	230.0	222.0	228.03	443783.0	246.72
ADANIENT	2026-02-09	2250.0	2288.0	2240.0	2250.1	1650899.0	2367.58
ADANIGREEN	2026-02-09	985.0	996.25	976.45	982.65	1645440.0	1025.43
ADANIPOWER	2026-02-09	154.0	154.85	150.6	151.37	13739514.0	313.0
ADL	2026-02-09	70.84	76.89	70.7	71.06	1168.0	82.1
ADROITINFO	2026-02-09	10.05	10.4	9.92	10.14	160398.0	11.64
ADSL	2026-02-09	126.8	131.5	126.11	130.64	280991.0	170.25
ADVANIHOTR	2026-02-09	55.6	57.19	55.6	56.94	57607.0	59.82
ADVENZYMES	2026-02-09	292.0	293.9	285.8	291.6	94759.0	314.97
AEGISLOG	2026-02-09	690.75	726.3	690.75	723.5	458147.0	752.63
AFCONS	2026-02-09	335.0	342.05	332.2	340.7	180853.0	414.19
AFFLE	2026-02-09	1654.0	1677.0	1635.0	1649.8	185722.0	1753.89
AFFORDABLE	2026-02-09	189.7	208.8	189.7	203.38	66923.0	307.58
AFIL	2026-02-09	5.44	5.59	4.98	5.01	1844460.0	17.92
AGARIND	2026-02-09	705.95	723.0	701.1	720.15	16464.0	852.15
AGARWALEYE	2026-02-09	450.4	462.5	440.05	459.55	119960.0	463.33
AGI	2026-02-09	598.0	661.3	591.55	636.35	645912.0	788.59
AGIIL	2026-02-09	249.85	254.35	243.85	246.75	715179.0	631.66
AGROPHOS	2026-02-09	36.1	36.4	35.32	35.68	14691.0	37.92
AHLADA	2026-02-09	50.49	53.0	50.03	51.95	12999.0	61.04
AHLEAST	2026-02-09	140.0	146.0	140.0	141.79	1357.0	143.95
AHLUCONT	2026-02-09	859.0	905.0	859.0	891.75	106087.0	942.92
AIIL	2026-02-09	505.95	508.0	494.0	499.5	343621.0	2301.59
AIRAN	2026-02-09	14.91	15.25	14.51	14.84	120127.0	22.5
AIROLAM	2026-02-09	94.31	98.0	92.2	92.81	2354.0	104.79
AJAXENGG	2026-02-09	509.95	510.3	498.3	500.5	105594.0	611.55
AJMERA	2026-02-09	145.05	151.5	141.16	142.87	1045847.0	826.64
AJOONI	2026-02-09	4.92	5.5	4.88	5.07	1777688.0	5.12
AKASH	2026-02-09	24.89	26.0	24.89	24.94	21998.0	27.51
AKI	2026-02-09	6.74	6.74	6.28	6.61	36317.0	12.72
AKSHAR	2026-02-09	0.51	0.52	0.51	0.51	446439.0	2.05
AKSHARCHEM	2026-02-09	220.38	224.9	219.0	224.18	1784.0	255.43
AKSHOPTFBR	2026-02-09	5.1	5.55	5.1	5.48	1754069.0	7.55
AKUMS	2026-02-09	447.9	470.45	447.9	467.2	238644.0	488.19
AKZOINDIA	2026-02-09	2918.6	2988.9	2890.0	2975.5	28351.0	3301.0
ALANKIT	2026-02-09	9.43	9.63	9.4	9.49	359483.0	12.95
ALBERTDAVD	2026-02-09	698.9	698.9	681.1	690.65	1550.0	825.18
ALEMBICLTD	2026-02-09	97.57	99.89	97.57	98.89	300939.0	103.96
ALICON	2026-02-09	712.8	815.9	707.65	790.5	19920.0	853.24
ALIVUS	2026-02-09	932.45	946.75	919.6	938.4	79278.0	957.82
ALKALI	2026-02-09	70.49	71.4	68.6	70.27	4848.0	87.35
ALKYLAMINE	2026-02-09	1547.2	1576.0	1544.7	1571.3	37559.0	1813.72
ALLCARGO	2026-02-09	10.2	10.34	9.96	10.01	5453089.0	27.93
ALMONDZ	2026-02-09	14.95	14.95	14.33	14.69	40416.0	25.11
ALOKINDS	2026-02-09	16.06	16.37	16.01	16.25	4954787.0	17.58
ALPA	2026-02-09	71.35	75.48	71.11	74.57	11673.0	87.57
ALPHA	2026-02-09	47.62	48.59	47.62	48.5	1133696.0	48.57
ALPHAGEO	2026-02-09	225.0	226.94	217.2	223.05	7011.0	262.59
ALPL30IETF	2026-02-09	27.8	27.93	27.66	27.91	261312.0	30.5
AMBICAAGAR	2026-02-09	23.5	24.25	23.5	24.17	5839.0	26.35
AMBIKCO	2026-02-09	1335.3	1392.0	1332.2	1373.8	15109.0	1379.29
AMBUJACEM	2026-02-09	533.85	544.85	530.35	542.45	1236310.0	555.52
AMDIND	2026-02-09	46.0	46.0	43.1	45.6	20157.0	51.9
AMJLAND	2026-02-09	40.59	41.84	40.59	41.24	33230.0	52.15
AMNPLST	2026-02-09	172.95	178.0	168.2	176.99	4283.0	210.74
AMRUTANJAN	2026-02-09	635.0	641.9	628.65	632.75	8935.0	681.1
ANANTRAJ	2026-02-09	563.15	573.0	557.1	564.3	3825935.0	571.23
ANDHRAPAP	2026-02-09	65.8	69.19	65.5	68.22	719229.0	88.71
ANDHRSUGAR	2026-02-09	76.48	76.48	74.2	74.79	125988.0	78.21
ANIKINDS	2026-02-09	49.8	52.19	46.0	46.89	39955.0	67.09
ANMOL	2026-02-09	12.11	12.11	11.84	11.97	31947.0	16.73
ANTGRAPHIC	2026-02-09	0.94	0.95	0.92	0.93	315329.0	1.06
ANUHPHR	2026-02-09	84.14	84.14	81.73	82.88	88210.0	110.68
ANUP	2026-02-09	1948.7	2054.9	1932.6	2019.3	42698.0	2388.29
APCOTEXIND	2026-02-09	368.4	381.95	367.5	374.15	26516.0	378.15
APLLTD	2026-02-09	800.0	804.0	786.6	795.95	40569.0	901.1
APOLLOHOSP	2026-02-09	7199.0	7280.0	7163.5	7211.0	412161.0	7229.0
APOLLOPIPE	2026-02-09	315.95	353.2	315.5	332.35	2700279.0	353.13
APOLSINHOT	2026-02-09	1285.0	1285.0	1220.0	1232.9	1326.0	1341.08
APTECHT	2026-02-09	82.0	87.0	82.0	86.42	259017.0	124.45
APTUS	2026-02-09	260.5	267.85	256.3	266.5	1218506.0	302.4
ARCHIDPLY	2026-02-09	92.38	93.75	89.3	93.39	16334.0	95.78
ARCHIES	2026-02-09	16.26	16.99	16.0	16.86	40293.0	20.06
ARE&M	2026-02-09	866.95	900.0	865.55	897.25	316890.0	973.38
ARENTERP	2026-02-09	38.41	42.0	38.41	40.6	2124.0	46.71
ARIES	2026-02-09	320.85	328.6	316.8	326.5	16567.0	337.9
ARIHANTCAP	2026-02-09	79.95	83.49	79.5	81.76	329230.0	92.23
ARIHANTSUP	2026-02-09	284.3	293.4	284.3	288.6	22229.0	364.18
ARKADE	2026-02-09	125.2	126.04	123.0	125.49	260780.0	157.74
AROGRANITE	2026-02-09	29.75	29.82	28.27	29.08	22657.0	35.38
ARROWGREEN	2026-02-09	430.05	446.0	424.6	442.5	34975.0	586.7
ARTEMISMED	2026-02-09	217.33	229.06	217.33	227.86	274920.0	254.57
ARTNIRMAN	2026-02-09	44.32	45.0	41.99	42.59	2183.0	51.02
ARVINDFASN	2026-02-09	490.0	493.9	480.7	487.05	148210.0	493.11
ARVSMART	2026-02-09	593.6	611.0	587.0	609.2	38355.0	626.86
ASAHISONG	2026-02-09	226.0	237.85	224.6	230.67	22463.0	290.7
ASAL	2026-02-09	446.1	464.0	446.1	460.0	20990.0	517.92
ASALCBR	2026-02-09	859.5	870.05	840.05	842.3	47683.0	993.51
ASHIMASYN	2026-02-09	16.51	18.0	16.51	17.62	56778.0	21.73
ASHOKA	2026-02-09	156.54	165.88	155.07	163.97	1649575.0	185.04
ASHOKAMET	2026-02-09	14.13	14.45	13.4	14.01	14920.0	16.62
ASIANENE	2026-02-09	256.0	265.0	253.7	262.1	161519.0	303.37
ASIANPAINT	2026-02-09	2404.0	2426.2	2396.8	2417.4	669839.0	2587.0
ASKAUTOLTD	2026-02-09	460.0	460.75	451.0	452.75	120531.0	470.77
ASMS	2026-02-09	14.94	15.37	12.59	13.05	9679456.0	14.31
ASPINWALL	2026-02-09	230.0	239.0	223.01	226.7	12927.0	254.99
ASTEC	2026-02-09	632.2	649.85	632.2	635.7	43882.0	768.18
ASTERDM	2026-02-09	564.1	573.25	559.0	572.05	735633.0	592.41
ASTRAMICRO	2026-02-09	896.5	921.3	896.0	915.9	288018.0	956.77
ASTRON	2026-02-09	3.94	4.05	3.82	4.02	75587.0	11.59
ATALREAL	2026-02-09	27.79	27.79	25.78	26.21	3470572.0	30.03
ATAM	2026-02-09	74.09	74.67	72.4	73.93	17839.0	94.07
ATGL	2026-02-09	552.8	564.8	544.0	545.55	542445.0	613.53
ATL	2026-02-09	24.69	25.6	24.69	25.39	220637.0	29.99
AURIONPRO	2026-02-09	929.0	969.85	923.45	962.6	140814.0	1216.97
AURUM	2026-02-09	178.5	178.5	176.6	177.76	21511.0	178.02
AVADHSUGAR	2026-02-09	345.0	351.0	341.0	346.15	33443.0	424.29
AVANTEL	2026-02-09	150.55	154.1	148.63	151.92	1062414.0	155.94
AVG	2026-02-09	150.0	152.95	148.0	149.58	19297.0	243.58
AVONMORE	2026-02-09	14.79	15.07	14.62	14.96	148059.0	31.87
AWFIS	2026-02-09	369.95	401.85	358.5	396.9	880897.0	550.94
AWHCL	2026-02-09	518.0	544.0	511.8	530.5	262848.0	540.13
AWL	2026-02-09	213.0	215.44	209.4	211.24	2375206.0	256.04
AXISCETF	2026-02-09	121.4	122.17	121.12	122.15	1404.0	122.23
AXISHCETF	2026-02-09	147.92	148.0	144.22	144.68	2688.0	146.21
AXISTECETF	2026-02-09	391.8	399.8	389.2	392.78	4063.0	404.46
AZAD	2026-02-09	1540.0	1588.5	1535.0	1566.4	265774.0	1583.46
BAGFILMS	2026-02-09	5.56	5.77	5.48	5.68	44289.0	6.84
BAJAJELEC	2026-02-09	417.95	430.0	389.0	408.6	2110577.0	553.27
BAJAJHCARE	2026-02-09	376.95	383.0	374.3	381.35	75506.0	447.74
BAJAJHFL	2026-02-09	91.3	92.0	90.94	91.12	5136289.0	108.77
BAJAJHIND	2026-02-09	16.34	17.25	16.27	17.14	7335911.0	21.43
BAJAJHLDNG	2026-02-09	11032.0	11139.0	10957.0	11101.0	52907.0	11884.26
BAJAJINDEF	2026-02-09	303.85	306.9	297.3	303.9	12263.0	336.57
BAJEL	2026-02-09	168.0	172.8	167.3	170.75	290904.0	190.33
BAJFINANCE	2026-02-09	988.0	988.0	971.6	983.15	4852548.0	2398.13
BALAJEE	2026-02-09	32.61	34.88	32.61	34.53	232892.0	46.21
BALAJITELE	2026-02-09	90.41	95.5	89.07	94.38	587476.0	96.59
BALAMINES	2026-02-09	1139.0	1162.0	1126.8	1154.8	104757.0	1377.21
BALAXI	2026-02-09	23.6	23.6	22.86	22.97	101908.0	49.73
BALKRISHNA	2026-02-09	16.25	17.99	16.25	16.98	79410.0	20.66
BALMLAWRIE	2026-02-09	181.25	184.9	178.0	182.92	231055.0	197.25
BALPHARMA	2026-02-09	69.0	72.95	69.0	70.41	7498.0	84.5
BALRAMCHIN	2026-02-09	445.05	458.0	443.85	453.45	389255.0	484.96
BALUFORGE	2026-02-09	462.4	486.8	453.05	486.35	1992633.0	582.94
BANARISUG	2026-02-09	3593.1	3631.8	3588.3	3605.1	433.0	3630.91
BANCOINDIA	2026-02-09	635.8	653.35	631.65	644.5	204345.0	653.05
BANG	2026-02-09	45.02	46.94	45.02	45.9	6264.0	51.01
BANKA	2026-02-09	61.3	62.4	61.3	61.5	3199.0	76.12
BANSALWIRE	2026-02-09	268.1	276.45	265.65	274.2	59872.0	335.5
BANSWRAS	2026-02-09	117.0	121.6	113.05	115.1	86600.0	124.65
BASF	2026-02-09	3665.0	3943.5	3653.2	3925.7	47756.0	4395.18
BASML	2026-02-09	25.94	26.4	24.92	26.08	85764.0	30.01
BATAINDIA	2026-02-09	851.1	887.0	851.1	884.2	158476.0	1091.5
BAYERCROP	2026-02-09	4489.0	4651.6	4481.0	4637.0	36170.0	4966.18
BBL	2026-02-09	2865.0	2984.0	2583.0	2613.7	267407.0	3009.08
BBTC	2026-02-09	1778.6	1795.4	1773.5	1791.9	17868.0	1893.06
BBTCL	2026-02-09	186.03	188.98	181.25	187.95	3183.0	192.4
BCG	2026-02-09	10.76	10.94	10.64	10.82	4712599.0	13.95
BCLIND	2026-02-09	28.49	31.54	28.04	30.85	3135180.0	39.33
BCONCEPTS	2026-02-09	293.0	320.0	289.55	309.75	8832.0	366.17
BDL	2026-02-09	1277.0	1306.8	1261.6	1303.2	1599071.0	1496.86
BEARDSELL	2026-02-09	29.79	29.79	27.56	29.44	25938.0	31.29
BECTORFOOD	2026-02-09	225.0	228.01	221.12	227.16	289406.0	1025.55
BEDMUTHA	2026-02-09	134.06	135.7	132.41	134.6	10637.0	134.83
BEML	2026-02-09	1646.6	1772.3	1607.4	1761.2	1020909.0	2935.29
BEPL	2026-02-09	85.61	87.39	85.61	87.07	272389.0	100.08
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	460.81
BHAGCHEM	2026-02-09	227.61	237.11	223.16	233.37	54129.0	272.73
BHAGERIA	2026-02-09	161.49	163.3	157.0	158.41	94718.0	182.43
BHANDARI	2026-02-09	4.17	4.3	4.05	4.21	407028.0	4.78
BHARATRAS	2026-02-09	1860.0	1926.5	1829.1	1893.7	25601.0	7726.99
BHARATWIRE	2026-02-09	171.01	178.98	170.5	176.51	216802.0	186.05
BIGBLOC	2026-02-09	57.86	59.94	57.31	59.42	108532.0	68.87
BIKAJI	2026-02-09	651.0	673.9	649.75	670.75	109214.0	722.02
BIOFILCHEM	2026-02-09	35.89	39.47	35.89	38.21	169569.0	42.65
BIRLACABLE	2026-02-09	132.51	159.85	132.51	154.7	181418.0	162.0
BIRLACORPN	2026-02-09	1079.9	1099.0	1076.1	1095.5	43701.0	1176.3
BIRLAMONEY	2026-02-09	124.2	141.09	124.16	130.63	196373.0	153.91
BIRLANU	2026-02-09	1700.0	1732.8	1650.0	1713.4	8965.0	1843.36
BLAL	2026-02-09	192.2	194.39	189.22	192.72	24269.0	208.88
BLBLIMITED	2026-02-09	14.55	14.55	13.93	14.52	102656.0	15.63
BLKASHYAP	2026-02-09	54.5	57.75	54.5	57.22	983488.0	59.33
BLS	2026-02-09	294.25	298.65	282.4	295.35	2593024.0	337.74
BLSE	2026-02-09	166.0	169.94	165.28	167.48	108021.0	194.41
BLUEDART	2026-02-09	5845.5	5870.0	5748.5	5823.5	14020.0	5958.57
BLUEJET	2026-02-09	420.5	446.95	413.85	440.25	792674.0	618.61
BODALCHEM	2026-02-09	50.05	51.9	50.01	51.59	90785.0	60.53
BOMDYEING	2026-02-09	121.98	127.4	120.87	126.55	1305285.0	150.53
BOROLTD	2026-02-09	253.1	262.8	247.0	248.8	189671.0	321.59
BORORENEW	2026-02-09	500.0	510.4	497.0	508.75	701060.0	555.59
BOROSCI	2026-02-09	106.8	108.49	105.43	106.52	37278.0	133.89
BOSCHLTD	2026-02-09	36630.0	36680.0	35525.0	35630.0	31240.0	35999.16
BPL	2026-02-09	59.9	60.66	58.42	59.5	116470.0	73.15
BRIGADE	2026-02-09	767.9	811.5	767.9	807.3	351326.0	947.47
BRNL	2026-02-09	20.4	21.08	20.15	20.62	65502.0	27.41
BROOKS	2026-02-09	62.99	73.11	61.98	69.23	688588.0	102.47
BSE	2026-02-09	2918.0	2997.7	2916.0	2985.1	5461587.0	2991.83
BSHSL	2026-02-09	91.7	93.99	91.7	92.62	16858.0	122.03
BSL	2026-02-09	139.77	142.0	136.3	141.1	8041.0	181.72
BTML	2026-02-09	7.95	8.1	7.51	8.01	267581.0	14.63
BUTTERFLY	2026-02-09	640.0	649.8	624.35	629.5	10470.0	693.06
BYKE	2026-02-09	53.73	53.73	51.0	51.76	150966.0	60.99
CALSOFT	2026-02-09	14.23	14.23	13.75	14.08	38565.0	16.28
CAMS	2026-02-09	732.55	741.65	725.05	736.4	1253751.0	2810.37
CAPACITE	2026-02-09	236.0	254.2	233.31	247.65	702568.0	287.44
CAPITALSFB	2026-02-09	258.0	265.0	258.0	264.2	19354.0	279.89
CAPLIPOINT	2026-02-09	1825.7	1825.8	1747.6	1758.4	195605.0	1959.53
CAPTRUST	2026-02-09	15.05	15.88	14.46	14.74	98667.0	51.17
CARBORUNIV	2026-02-09	774.6	833.75	774.6	830.0	453909.0	932.13
CARTRADE	2026-02-09	2290.8	2290.8	2175.0	2186.0	881926.0	2356.87
CASTROLIND	2026-02-09	185.55	189.6	185.55	189.05	2990451.0	198.13
CCHHL	2026-02-09	14.8	14.8	13.5	13.76	23778.0	15.94
CDSL	2026-02-09	1349.3	1377.4	1342.2	1374.3	1639681.0	1516.93
CELEBRITY	2026-02-09	9.22	9.7	8.88	9.55	35778.0	10.89
CELLO	2026-02-09	505.0	518.1	504.8	513.25	116384.0	590.13
CENTENKA	2026-02-09	481.4	481.4	467.0	473.0	27126.0	479.05
CENTEXT	2026-02-09	21.62	21.89	21.36	21.53	125036.0	22.27
CENTRALBK	2026-02-09	37.5	37.98	37.25	37.74	5823510.0	39.34
CENTRUM	2026-02-09	25.7	26.68	25.7	26.42	145360.0	30.12
CERA	2026-02-09	5167.1	5304.4	5137.0	5275.6	13503.0	5925.41
CESC	2026-02-09	155.0	156.78	150.52	154.58	2066345.0	164.52
CEWATER	2026-02-09	402.95	442.0	402.95	437.55	73642.0	504.65
CGCL	2026-02-09	175.5	180.9	175.0	176.79	1131823.0	188.57
CHALET	2026-02-09	864.4	869.0	851.0	867.35	49632.0	893.51
CHAMBLFERT	2026-02-09	434.0	446.5	430.0	444.8	1114593.0	494.5
CHEMBOND	2026-02-09	148.0	149.44	145.48	146.46	7730.0	290.93
CHEMCON	2026-02-09	182.9	188.39	182.9	186.69	32497.0	214.75
CHEMFAB	2026-02-09	396.0	407.5	394.05	406.75	12000.0	596.34
CHEMPLASTS	2026-02-09	244.7	287.25	244.7	282.75	643382.0	356.02
CHEVIOT	2026-02-09	1048.0	1068.6	1035.0	1040.3	1240.0	1118.69
CHOLAHLDNG	2026-02-09	1671.0	1733.4	1664.2	1714.7	177974.0	1817.37
CIFL	2026-02-09	32.0	33.33	32.0	32.29	173853.0	35.15
CIGNITITEC	2026-02-09	1515.0	1537.9	1506.6	1522.5	104296.0	1638.97
CINELINE	2026-02-09	84.9	87.0	83.43	85.05	44972.0	92.31
CINEVISTA	2026-02-09	15.81	16.69	15.81	16.0	35876.0	16.59
CIPLA	2026-02-09	1338.0	1352.0	1328.0	1342.5	1936551.0	1488.09
CLEAN	2026-02-09	800.0	805.2	795.15	799.4	181179.0	1072.76
CLEDUCATE	2026-02-09	59.08	61.92	55.5	58.59	357814.0	88.69
CLSEL	2026-02-09	268.55	277.0	268.55	276.12	77328.0	280.78
CMSINFO	2026-02-09	327.0	331.0	319.0	321.65	375283.0	394.84
COCHINSHIP	2026-02-09	1490.2	1544.9	1488.6	1524.4	759713.0	1680.44
COFFEEDAY	2026-02-09	30.1	32.5	30.1	32.09	1250423.0	42.16
COFORGE	2026-02-09	1552.1	1572.4	1538.3	1549.3	1542877.0	2818.04
COLPAL	2026-02-09	2141.0	2162.1	2127.3	2155.6	260857.0	2295.91
COMPUSOFT	2026-02-09	14.28	14.68	14.21	14.46	25633.0	18.75
CONCOR	2026-02-09	515.0	516.15	508.25	513.6	788634.0	583.79
CONCORDBIO	2026-02-09	1321.1	1339.2	1260.1	1272.2	686749.0	1527.07
CONFIPET	2026-02-09	31.25	33.79	31.25	33.57	883461.0	45.58
CONS	2026-02-09	121.25	121.85	121.0	121.72	5532.0	121.95
CONSUMBEES	2026-02-09	132.01	132.01	131.0	131.8	117115.0	132.14
CONSUMER	2026-02-09	11.7	11.7	11.46	11.59	193140.0	11.72
CONSUMIETF	2026-02-09	122.0	122.9	121.73	122.63	21711.0	122.83
CONTROLPR	2026-02-09	645.05	650.45	636.1	642.45	20961.0	724.3
CORALFINAC	2026-02-09	36.17	36.17	34.49	34.68	6691.0	41.69
CORDSCABLE	2026-02-09	166.42	179.99	166.42	176.33	24931.0	180.29
COSMOFIRST	2026-02-09	628.8	638.9	616.75	631.8	109432.0	797.67
COUNCODOS	2026-02-09	5.34	5.34	4.75	5.15	26288.0	6.17
CPCAP	2026-02-09	96.41	100.88	95.91	98.17	24981.0	168.94
CREST	2026-02-09	366.1	369.0	356.7	365.55	1975.0	381.1
CRISIL	2026-02-09	4750.5	4755.1	4660.0	4701.4	27634.0	4813.37
CROMPTON	2026-02-09	245.06	263.8	243.05	262.92	8983263.0	294.24
CROWN	2026-02-09	132.95	132.95	125.0	128.61	18251.0	141.43
CSLFINANCE	2026-02-09	259.9	265.95	255.0	257.2	52248.0	298.67
CTE	2026-02-09	36.66	37.94	35.11	36.14	26832.0	56.42
CYBERMEDIA	2026-02-09	15.23	16.38	15.23	16.02	3345.0	19.6
CYBERTECH	2026-02-09	134.36	139.7	134.0	137.01	37439.0	162.79
CYIENT	2026-02-09	1070.9	1089.9	1070.9	1079.3	147092.0	1237.97
CYIENTDLM	2026-02-09	347.45	365.0	347.45	360.7	316379.0	448.91
DALMIASUG	2026-02-09	290.6	305.45	290.6	303.8	116404.0	343.94
DAMCAPITAL	2026-02-09	169.0	171.8	164.91	170.78	603604.0	237.63
DAMODARIND	2026-02-09	27.44	28.44	26.15	26.84	15851.0	33.42
DANGEE	2026-02-09	3.05	3.15	2.98	3.03	103831.0	4.9
DAVANGERE	2026-02-09	4.31	4.5	4.25	4.46	34452048.0	5.47
DBCORP	2026-02-09	239.84	239.84	236.0	236.09	86430.0	260.41
DBEIL	2026-02-09	93.0	94.56	92.41	93.5	32727.0	133.71
DBL	2026-02-09	455.9	474.0	454.5	469.85	174420.0	473.37
DBREALTY	2026-02-09	119.0	128.95	118.2	124.27	10325031.0	150.3
DBSTOCKBRO	2026-02-09	25.27	25.27	24.5	24.81	4186.0	27.89
DCAL	2026-02-09	203.3	216.4	201.49	211.52	374871.0	240.28
DCI	2026-02-09	232.57	247.0	226.4	232.6	8870.0	254.68
DCM	2026-02-09	89.0	89.0	86.51	87.68	2148.0	95.51
DCMFINSERV	2026-02-09	4.6	4.87	4.14	4.55	9658.0	5.33
DCMNVL	2026-02-09	137.0	139.39	134.05	136.55	13546.0	154.3
DCMSHRIRAM	2026-02-09	1165.5	1175.0	1135.0	1156.4	63172.0	1195.45
DCMSRIND	2026-02-09	40.0	40.9	39.29	40.31	237843.0	147.94
DCW	2026-02-09	48.94	52.95	48.56	52.58	1863836.0	66.25
DCXINDIA	2026-02-09	166.01	174.0	166.01	173.15	641281.0	230.08
DECCANCE	2026-02-09	679.05	756.0	677.8	726.7	99348.0	831.11
DEEDEV	2026-02-09	219.15	219.8	212.5	214.14	117167.0	246.55
DEEPAKFERT	2026-02-09	997.4	1090.0	990.7	1078.6	984276.0	1308.11
DEEPAKNTR	2026-02-09	1618.0	1686.0	1618.0	1678.0	201968.0	1814.17
DEEPINDS	2026-02-09	406.0	412.35	397.1	407.75	263699.0	454.36
DELPHIFX	2026-02-09	234.66	234.66	222.86	224.17	276857.0	246.09
DELTACORP	2026-02-09	65.99	68.39	65.56	68.24	1591303.0	80.57
DELTAMAGNT	2026-02-09	64.69	65.93	63.0	63.51	3571.0	80.8
DEN	2026-02-09	29.1	29.79	29.1	29.33	417512.0	34.04
DENORA	2026-02-09	587.4	618.0	584.0	601.4	9041.0	803.9
DENTA	2026-02-09	267.4	303.95	264.9	294.8	829721.0	341.23
DEVIT	2026-02-09	31.15	36.49	31.01	32.5	266610.0	64.25
DEVYANI	2026-02-09	130.84	133.35	129.22	131.96	3355870.0	152.97
DGCONTENT	2026-02-09	24.11	27.0	23.52	26.45	41489.0	31.29
DHAMPURSUG	2026-02-09	118.45	122.3	117.2	120.5	268935.0	136.04
DHANBANK	2026-02-09	24.11	24.3	24.1	24.2	384030.0	27.47
DHANUKA	2026-02-09	1065.3	1149.0	1058.4	1136.1	63950.0	1353.15
DHRUV	2026-02-09	35.25	36.9	34.0	34.96	26004.0	64.95
DHUNINV	2026-02-09	965.9	1014.9	920.0	977.3	3739.0	1351.39
DIACABS	2026-02-09	126.0	128.7	124.76	128.02	338090.0	131.56
DIAMINESQ	2026-02-09	250.0	259.8	246.0	255.0	1408.0	324.82
DICIND	2026-02-09	562.7	570.0	527.1	539.8	5915.0	551.56
DIFFNKG	2026-02-09	257.99	278.0	257.99	274.7	435165.0	323.08
DIGIDRIVE	2026-02-09	22.25	23.64	22.25	23.16	54872.0	30.21
DIGISPICE	2026-02-09	20.4	20.75	20.08	20.39	63756.0	23.92
DISHTV	2026-02-09	3.39	3.5	3.36	3.46	4979387.0	5.94
DIVISLAB	2026-02-09	6079.0	6150.0	6041.0	6113.5	219396.0	6225.08
DIXON	2026-02-09	11655.0	11845.0	11550.0	11757.0	485574.0	14231.38
DLF	2026-02-09	668.1	673.8	666.45	671.15	1727533.0	729.29
DLINKINDIA	2026-02-09	392.6	408.85	392.05	406.45	107666.0	456.23
DMART	2026-02-09	3893.1	3939.6	3890.2	3922.4	224953.0	4060.44
DMCC	2026-02-09	225.8	239.9	224.74	237.77	18326.0	276.72
DNAMEDIA	2026-02-09	3.5	3.87	3.5	3.65	57610.0	4.34
DODLA	2026-02-09	1215.0	1220.0	1195.1	1202.2	18574.0	1243.66
DOLATALGO	2026-02-09	76.5	79.5	76.5	78.9	181087.0	87.11
DOLLAR	2026-02-09	329.3	334.5	328.6	330.45	57417.0	369.6
DOMS	2026-02-09	2424.0	2467.5	2400.5	2422.1	36542.0	2514.23
DPABHUSHAN	2026-02-09	1239.2	1314.7	1220.1	1298.3	25089.0	1457.98
DPSCLTD	2026-02-09	9.1	9.48	9.05	9.32	121518.0	11.75
DPWIRES	2026-02-09	169.99	172.0	166.52	170.3	11107.0	230.91
DRCSYSTEMS	2026-02-09	18.29	18.29	17.12	17.27	147756.0	20.55
DREAMFOLKS	2026-02-09	92.99	95.66	91.11	93.51	131722.0	203.42
DRREDDY	2026-02-09	1260.0	1278.8	1243.5	1275.5	2111316.0	1461.06
DSSL	2026-02-09	942.35	961.95	938.0	950.15	16187.0	1001.9
DTIL	2026-02-09	147.99	149.0	144.51	147.1	3065.0	176.97
DUCON	2026-02-09	4.0	4.02	3.28	3.72	3317474.0	4.9
DVL	2026-02-09	256.95	267.0	256.95	264.0	20249.0	318.25
DWARKESH	2026-02-09	35.0	36.34	34.81	36.14	568982.0	42.65
DYCL	2026-02-09	300.0	324.0	297.65	322.05	253231.0	452.64
DYNPRO	2026-02-09	218.44	219.75	217.96	219.74	20538.0	289.9
EASEMYTRIP	2026-02-09	6.65	6.9	6.64	6.85	12899047.0	10.25
ECOSMOBLTY	2026-02-09	211.0	211.62	206.0	208.55	585434.0	244.31
EIDPARRY	2026-02-09	885.0	931.1	882.4	929.45	174366.0	987.32
EIEL	2026-02-09	181.77	194.58	171.8	177.67	2991463.0	221.03
EIHAHOTELS	2026-02-09	362.4	363.3	345.15	353.1	39230.0	377.49
EIHOTEL	2026-02-09	349.05	349.45	336.4	343.0	1233529.0	369.59
EIMCOELECO	2026-02-09	1669.0	1719.9	1653.5	1711.4	23018.0	1841.47
EKC	2026-02-09	119.0	128.0	118.9	126.83	1223583.0	130.78
ELECON	2026-02-09	444.85	491.0	444.0	480.05	2408017.0	535.3
ELECTCAST	2026-02-09	70.25	75.02	68.17	73.78	4171670.0	94.39
ELGIRUBCO	2026-02-09	45.99	45.99	42.42	43.51	42277.0	64.77
ELIN	2026-02-09	163.0	163.22	155.65	156.01	51152.0	175.05
EMAMILTD	2026-02-09	505.95	511.0	501.9	506.85	428866.0	551.4
EMAMIPAP	2026-02-09	85.53	87.0	85.15	86.36	20914.0	94.56
EMAMIREAL	2026-02-09	80.3	81.99	76.05	76.36	12449.0	93.94
EMIL	2026-02-09	92.99	109.04	92.64	106.37	17600884.0	127.54
EMMBI	2026-02-09	94.01	97.0	93.5	94.31	7864.0	104.34
EMSLIMITED	2026-02-09	370.0	380.15	365.4	374.9	157621.0	512.8
EMUDHRA	2026-02-09	508.9	514.45	505.35	508.15	84596.0	664.65
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	2564.05
ENGINERSIN	2026-02-09	172.8	181.9	172.5	180.82	3548811.0	196.94
ENIL	2026-02-09	112.9	114.29	110.25	111.91	18731.0	138.61
EPACK	2026-02-09	248.49	262.0	246.39	259.8	652640.0	311.79
EPIGRAL	2026-02-09	996.8	1058.0	996.8	1043.9	108283.0	1538.35
ERIS	2026-02-09	1431.0	1478.9	1427.3	1472.7	29946.0	1535.33
ESAFSFB	2026-02-09	29.8	29.97	28.83	29.14	651102.0	30.08
ESSARSHPNG	2026-02-09	27.19	30.5	26.86	29.47	682456.0	30.22
ESSENTIA	2026-02-09	1.53	1.54	1.51	1.52	1081264.0	2.11
ESTER	2026-02-09	97.2	98.03	96.0	97.41	68443.0	112.79
ETHOSLTD	2026-02-09	2639.8	2661.2	2560.0	2597.0	105212.0	2753.9
EUREKAFORB	2026-02-09	517.9	528.0	505.75	523.95	162208.0	572.36
EVEREADY	2026-02-09	341.45	349.9	334.1	339.7	68224.0	353.82
EVERESTIND	2026-02-09	422.0	426.9	406.0	413.35	20931.0	667.93
EXCELINDUS	2026-02-09	1006.7	1011.95	988.0	992.85	8647.0	1073.47
EXICOM	2026-02-09	99.9	102.95	98.2	102.45	349014.0	145.91
EXIDEIND	2026-02-09	334.5	341.0	333.4	340.45	1349063.0	377.18
EXPLEOSOL	2026-02-09	875.0	900.0	864.35	895.85	27783.0	1039.44
FACT	2026-02-09	793.6	824.95	790.6	816.7	135038.0	879.12
FAIRCHEMOR	2026-02-09	615.0	631.45	612.3	622.8	15019.0	793.1
FCL	2026-02-09	23.63	24.62	23.16	24.21	3747802.0	148.43
FCSSOFT	2026-02-09	1.79	1.83	1.75	1.79	1540589.0	2.28
FDC	2026-02-09	372.0	387.5	369.0	384.75	112130.0	433.5
FILATFASH	2026-02-09	0.3	0.31	0.29	0.3	44413582.0	2.47
FINCABLES	2026-02-09	787.0	795.0	770.0	792.65	291355.0	843.67
FINEORG	2026-02-09	4444.5	4521.6	4422.7	4487.4	6945.0	4501.05
FINOPB	2026-02-09	235.0	236.69	230.01	232.99	119254.0	269.73
FINPIPE	2026-02-09	172.03	179.8	172.03	178.68	431851.0	193.8
FIRSTCRY	2026-02-09	270.0	276.35	268.25	273.75	854636.0	352.44
FIVESTAR	2026-02-09	450.0	455.95	439.0	440.45	2164034.0	596.27
FLEXITUFF	2026-02-09	9.81	9.83	9.2	9.8	13431.0	23.23
FLUOROCHEM	2026-02-09	3428.0	3542.0	3406.9	3513.2	65878.0	3557.33
FMCGIETF	2026-02-09	55.78	56.0	55.2	55.69	2726673.0	65.1
FMGOETZE	2026-02-09	432.7	466.0	432.7	461.7	181709.0	468.31
FMNL	2026-02-09	8.38	8.4	8.2	8.38	11251.0	8.79
FOCUS	2026-02-09	69.6	69.78	66.51	67.24	133351.0	99.94
FOODSIN	2026-02-09	70.5	77.45	70.25	73.05	392777.0	87.49
FOSECOIND	2026-02-09	4829.8	4926.5	4705.1	4758.9	1413.0	4946.11
FSL	2026-02-09	295.0	295.0	291.0	292.95	525868.0	339.28
GAIL	2026-02-09	163.2	164.24	162.5	163.64	14553493.0	176.85
GALAXYSURF	2026-02-09	1826.8	1872.0	1826.8	1856.4	9653.0	2196.92
GANECOS	2026-02-09	694.0	821.6	694.0	821.6	2392350.0	1151.98
GANESHBE	2026-02-09	75.97	81.45	74.91	80.46	208352.0	93.43
GANGAFORGE	2026-02-09	3.46	3.46	3.2	3.31	260537.0	3.96
GANGESSECU	2026-02-09	127.4	130.5	125.1	129.97	1315.0	148.95
GARFIBRES	2026-02-09	690.5	731.45	690.5	707.15	94721.0	966.87
GATECH	2026-02-09	0.52	0.53	0.51	0.52	2968611.0	0.74
GATEWAY	2026-02-09	62.87	64.5	62.0	63.93	3059344.0	64.23
GEECEE	2026-02-09	311.85	312.6	304.15	307.4	2061.0	352.26
GEEKAYWIRE	2026-02-09	28.01	28.65	27.65	28.08	116081.0	54.04
GENESYS	2026-02-09	300.65	333.85	299.85	329.65	529104.0	519.49
GENUSPAPER	2026-02-09	11.65	12.05	11.63	11.98	51823.0	16.15
GEOJITFSL	2026-02-09	71.5	72.47	70.8	71.81	259600.0	77.85
GFLLIMITED	2026-02-09	48.6	50.0	47.52	49.44	103689.0	61.22
GHCL	2026-02-09	517.0	523.9	510.0	522.4	104507.0	586.74
GICHSGFIN	2026-02-09	164.7	167.0	163.35	165.41	142124.0	177.56
GILLANDERS	2026-02-09	93.0	93.0	88.2	90.61	6492.0	110.67
GILLETTE	2026-02-09	8717.0	8820.5	8655.5	8750.0	25334.0	8913.88
GIPCL	2026-02-09	145.89	154.0	145.81	150.68	313046.0	174.2
GKWLIMITED	2026-02-09	1690.0	1717.0	1690.0	1711.4	392.0	1849.62
GLAXO	2026-02-09	2489.0	2540.0	2475.0	2516.2	104890.0	2632.37
GLOBALVECT	2026-02-09	180.11	193.49	180.11	191.37	14431.0	195.07
GLOBE	2026-02-09	2.7	2.81	2.63	2.67	1145809.0	2.84
GLOBUSSPR	2026-02-09	933.15	972.45	931.1	962.55	94497.0	1031.58
GLOSTERLTD	2026-02-09	619.0	619.0	586.55	597.2	6460.0	647.69
GMMPFAUDLR	2026-02-09	973.0	979.3	943.55	964.8	290211.0	1136.63
GMRP&UI	2026-02-09	109.58	110.0	105.0	105.31	1624034.0	112.36
GNFC	2026-02-09	467.95	483.0	466.5	480.5	245994.0	510.03
GOACARBON	2026-02-09	372.9	386.95	372.65	384.85	26719.0	453.59
GOCLCORP	2026-02-09	265.95	279.0	265.95	270.4	46631.0	325.06
GOCOLORS	2026-02-09	363.4	371.4	363.25	367.55	300785.0	642.7
GODFRYPHLP	2026-02-09	2192.9	2243.8	2142.5	2184.6	1080467.0	4651.25
GODIGIT	2026-02-09	310.0	321.05	308.55	318.95	269880.0	340.05
GODREJAGRO	2026-02-09	563.55	584.7	555.85	582.25	337193.0	653.07
GODREJIND	2026-02-09	994.05	1045.0	994.05	1040.9	107430.0	1074.18
GODREJPROP	2026-02-09	1721.0	1821.4	1715.3	1801.4	3904447.0	2093.23
GOKUL	2026-02-09	35.69	35.69	34.1	34.87	17779.0	41.14
GOKULAGRO	2026-02-09	161.17	177.0	161.17	175.36	956669.0	235.68
GOLDTECH	2026-02-09	44.0	44.68	42.5	44.19	49333.0	64.27
GOPAL	2026-02-09	301.85	302.0	297.0	298.5	71415.0	333.72
GPIL	2026-02-09	253.02	259.0	247.0	257.81	2118917.0	258.91
GPTHEALTH	2026-02-09	129.99	130.8	127.0	128.91	79254.0	147.76
GPTINFRA	2026-02-09	103.5	104.49	102.16	103.79	95161.0	116.32
GRAVITA	2026-02-09	1644.6	1677.0	1644.6	1674.3	100581.0	1742.48
GREAVESCOT	2026-02-09	171.0	175.78	168.72	173.98	1538907.0	197.44
GREENLAM	2026-02-09	253.8	253.8	250.02	251.29	12772.0	280.38
GREENPANEL	2026-02-09	226.0	229.95	223.75	228.68	61560.0	265.03
GREENPLY	2026-02-09	231.79	248.49	229.31	242.87	401555.0	283.54
GREENPOWER	2026-02-09	10.2	10.7	10.18	10.63	4433122.0	13.09
GRINDWELL	2026-02-09	1638.2	1674.6	1620.5	1653.3	31606.0	1659.78
GRINFRA	2026-02-09	1004.25	1036.95	1004.25	1019.85	75973.0	1145.1
GRMOVER	2026-02-09	168.03	168.31	161.0	162.78	1235319.0	317.55
GROBTEA	2026-02-09	956.0	958.0	938.0	944.35	24.0	995.5
GROWWGOLD	2026-02-09	15.18	15.56	15.02	15.1	7264189.0	113.64
GROWWRAIL	2026-02-09	33.29	33.69	33.29	33.59	826278.0	35.0
GRPLTD	2026-02-09	1830.8	1871.9	1750.1	1776.1	3349.0	2335.13
GSFC	2026-02-09	178.59	182.85	178.06	181.79	664735.0	191.0
GSS	2026-02-09	15.5	16.22	14.45	15.57	91649.0	30.54
GTL	2026-02-09	7.99	7.99	7.69	7.78	280750.0	8.83
GTLINFRA	2026-02-09	1.14	1.18	1.12	1.12	89530419.0	1.43
GTPL	2026-02-09	77.9	77.99	77.31	77.7	29864.0	106.84
GUFICBIO	2026-02-09	308.8	316.6	308.2	313.4	16437.0	349.34
GUJALKALI	2026-02-09	470.9	478.35	455.15	474.3	71433.0	558.22
GUJGASLTD	2026-02-09	426.0	433.8	422.45	424.55	316068.0	431.62
GUJTHEM	2026-02-09	325.0	339.5	323.9	336.05	57041.0	366.1
GULFOILLUB	2026-02-09	1119.7	1170.4	1118.6	1166.3	31455.0	1181.04
GULFPETRO	2026-02-09	33.1	33.36	32.7	33.01	47514.0	40.48
GULPOLY	2026-02-09	131.38	142.91	129.1	141.11	233874.0	156.01
GVPTECH	2026-02-09	7.83	8.1	7.83	8.06	19298.0	9.52
HAL	2026-02-09	4066.1	4151.0	4014.1	4131.0	1664057.0	4498.1
HAPPSTMNDS	2026-02-09	391.2	396.6	389.55	395.75	438598.0	538.91
HARIOMPIPE	2026-02-09	410.0	423.0	384.1	386.55	448488.0	430.23
HARRMALAYA	2026-02-09	160.25	163.4	157.61	159.28	5570.0	189.51
HARSHA	2026-02-09	384.55	392.9	383.15	385.75	39192.0	398.44
HATHWAY	2026-02-09	11.22	11.89	11.19	11.8	3194582.0	13.8
HATSUN	2026-02-09	920.0	942.25	917.0	936.3	27543.0	966.71
HAVELLS	2026-02-09	1358.0	1380.8	1346.0	1371.9	482069.0	1483.43
HAVISHA	2026-02-09	1.71	1.78	1.69	1.73	47111.0	2.03
HBLENGINE	2026-02-09	785.0	807.85	753.0	773.3	5121810.0	774.72
HCC	2026-02-09	19.25	20.04	19.25	19.85	24354321.0	26.34
HCG	2026-02-09	570.5	571.6	557.2	561.5	186563.0	631.45
HCL-INSYS	2026-02-09	13.0	13.64	12.76	13.41	612212.0	14.58
HCLTECH	2026-02-09	1600.4	1619.9	1594.4	1602.0	1863558.0	1604.39
HDFCAMC	2026-02-09	2750.0	2757.1	2715.0	2746.6	604024.0	4118.23
HDFCBANK	2026-02-09	945.0	950.0	935.35	937.25	23947829.0	1261.88
HDFCLIFE	2026-02-09	704.5	711.95	702.5	707.9	4093084.0	740.93
HDFCMOMENT	2026-02-09	31.37	31.66	31.13	31.64	193188.0	31.92
HDFCNIFIT	2026-02-09	37.4	38.28	37.4	37.82	75548.0	41.21
HDFCPVTBAN	2026-02-09	28.75	30.1	28.75	29.41	106582.0	29.44
HDFCSENSEX	2026-02-09	94.44	94.98	94.0	94.53	50649.0	97.04
HDFCSML250	2026-02-09	163.93	164.0	160.25	163.87	1749072.0	166.97
HEADSUP	2026-02-09	8.7	8.9	8.21	8.55	23140.0	10.19
HEALTHADD	2026-02-09	143.52	145.0	142.82	144.49	3812.0	144.98
HEALTHIETF	2026-02-09	145.24	147.5	144.67	146.87	118891.0	147.23
HEG	2026-02-09	540.0	561.65	539.8	545.1	1854193.0	585.71
HEIDELBERG	2026-02-09	175.0	176.0	169.5	171.3	222469.0	191.25
HEMIPROP	2026-02-09	133.24	135.94	132.4	135.17	266623.0	142.21
HERANBA	2026-02-09	224.63	234.0	224.63	232.81	91670.0	300.67
HERITGFOOD	2026-02-09	365.05	382.9	364.95	377.7	736057.0	453.66
HESTERBIO	2026-02-09	1509.5	1524.0	1503.9	1518.0	1650.0	1741.6
HEXATRADEX	2026-02-09	159.98	164.89	159.98	160.7	1457.0	176.44
HEXT	2026-02-09	620.95	623.0	598.0	601.85	2648921.0	739.91
HFCL	2026-02-09	71.3	72.56	70.5	72.24	17503816.0	76.61
HGINFRA	2026-02-09	650.05	704.35	647.35	696.9	250595.0	921.65
HGS	2026-02-09	411.45	427.0	409.9	424.8	22149.0	509.2
HIKAL	2026-02-09	180.0	192.99	180.0	183.45	632540.0	269.65
HILTON	2026-02-09	26.8	27.28	25.2	26.07	93462.0	55.63
HIMATSEIDE	2026-02-09	122.4	124.67	119.26	120.06	974067.0	126.99
HINDCOMPOS	2026-02-09	404.4	422.15	404.4	420.3	2386.0	452.68
HINDCON	2026-02-09	23.5	23.5	21.8	22.7	28128.0	34.12
HINDOILEXP	2026-02-09	155.99	158.69	153.91	154.54	314072.0	164.02
HINDWAREAP	2026-02-09	251.31	256.78	247.23	252.64	101365.0	288.39
HISARMETAL	2026-02-09	163.99	176.0	159.18	165.28	17261.0	178.95
HITECH	2026-02-09	80.9	86.2	79.11	85.11	1461898.0	101.45
HITECHCORP	2026-02-09	156.15	160.99	155.23	159.94	7491.0	186.08
HLEGLAS	2026-02-09	375.0	398.4	375.0	395.05	108105.0	440.79
HLVLTD	2026-02-09	8.68	8.68	8.45	8.65	294104.0	11.57
HMAAGRO	2026-02-09	27.35	28.0	27.29	27.81	103688.0	35.01
HMVL	2026-02-09	73.45	73.45	72.0	72.17	8897.0	78.35
HNDFDS	2026-02-09	488.05	521.0	483.0	509.7	58340.0	525.27
HONAUT	2026-02-09	32250.0	32715.0	32055.0	32490.0	3710.0	36164.84
HONDAPOWER	2026-02-09	2210.0	2304.0	2205.1	2261.2	6493.0	2542.19
HPAL	2026-02-09	42.4	42.5	40.6	41.4	86666.0	50.54
HPIL	2026-02-09	130.7	135.0	130.0	132.89	714.0	134.76
HPL	2026-02-09	316.95	353.0	316.95	345.8	933006.0	437.77
HSCL	2026-02-09	458.5	464.5	452.0	456.2	1144701.0	465.37
HUBTOWN	2026-02-09	222.0	254.0	219.31	240.98	3177151.0	255.43
HUDCO	2026-02-09	193.25	195.55	193.0	194.87	2197501.0	219.71
HUHTAMAKI	2026-02-09	184.86	192.0	183.27	189.96	316765.0	222.22
HYUNDAI	2026-02-09	2193.0	2196.4	2162.8	2176.2	348258.0	2214.71
ICEMAKE	2026-02-09	749.9	749.9	726.05	730.55	25105.0	754.17
ICICIGI	2026-02-09	1879.8	1893.9	1845.0	1888.2	594790.0	1913.0
ICRA	2026-02-09	5929.5	5975.0	5910.0	5956.5	5305.0	6218.31
IDEAFORGE	2026-02-09	430.0	436.45	419.05	431.8	226635.0	485.01
IEX	2026-02-09	121.5	126.21	120.43	125.34	11646073.0	150.36
IFBAGRO	2026-02-09	989.9	1034.2	968.0	980.3	45516.0	996.49
IFBIND	2026-02-09	1194.8	1253.7	1171.2	1208.4	97640.0	1524.05
IFGLEXPOR	2026-02-09	184.6	191.75	184.5	186.48	37107.0	286.8
IGARASHI	2026-02-09	396.0	416.4	396.0	413.9	46889.0	485.52
IGIL	2026-02-09	329.0	340.4	323.1	330.65	1869422.0	354.68
IGL	2026-02-09	177.0	178.0	175.67	177.39	1264979.0	218.18
IGPL	2026-02-09	355.0	367.8	353.6	365.55	39719.0	422.58
IITL	2026-02-09	133.91	141.25	133.91	139.94	231571.0	173.43
IKIO	2026-02-09	151.7	160.0	151.26	158.73	172781.0	200.2
IMAGICAA	2026-02-09	48.35	49.0	48.14	48.44	606519.0	56.46
INCREDIBLE	2026-02-09	37.98	39.0	36.09	36.91	2059.0	40.32
INDBANK	2026-02-09	36.3	36.36	35.52	36.15	60432.0	36.33
INDGN	2026-02-09	491.95	494.7	488.0	491.25	413020.0	542.94
INDHOTEL	2026-02-09	684.35	698.8	682.95	695.0	1133059.0	729.05
INDIAGLYCO	2026-02-09	898.0	975.0	891.15	964.75	200220.0	1129.54
INDIAMART	2026-02-09	2250.0	2268.6	2216.3	2248.3	52363.0	2360.72
INDIANCARD	2026-02-09	229.11	243.0	229.11	242.08	4345.0	261.7
INDIASHLTR	2026-02-09	727.35	778.35	726.55	750.05	614687.0	835.16
INDIGO	2026-02-09	4895.0	4978.1	4888.7	4964.1	538869.0	5266.12
INDIGOPNTS	2026-02-09	1018.0	1054.6	1009.0	1039.8	123657.0	1154.63
INDNIPPON	2026-02-09	768.25	787.9	768.25	778.5	11041.0	803.96
INDOAMIN	2026-02-09	119.55	119.7	116.0	117.62	85531.0	134.53
INDOCO	2026-02-09	217.0	218.9	204.08	205.01	154317.0	263.52
INDOFARM	2026-02-09	148.3	154.7	147.11	149.33	584713.0	213.44
INDORAMA	2026-02-09	42.0	43.25	41.42	42.98	83283.0	47.81
INDOSTAR	2026-02-09	217.0	234.99	209.23	230.08	304046.0	255.68
INDOTECH	2026-02-09	1356.5	1430.0	1356.5	1420.6	22164.0	1667.36
INDOTHAI	2026-02-09	259.0	259.0	245.36	247.86	1741117.0	290.66
INDOUS	2026-02-09	129.1	133.99	126.81	131.03	40119.0	158.54
INDOWIND	2026-02-09	11.2	11.22	10.7	11.07	657969.0	16.66
INDRAMEDCO	2026-02-09	389.0	397.0	377.9	391.5	374896.0	453.72
INDTERRAIN	2026-02-09	37.51	38.0	36.5	37.05	23501.0	37.51
INFOMEDIA	2026-02-09	5.99	6.19	5.62	5.83	5521.0	6.3
INFY	2026-02-09	1522.1	1528.0	1493.0	1497.2	8294615.0	1585.42
INGERRAND	2026-02-09	3458.0	3520.0	3450.6	3497.0	5048.0	3691.78
INNOVACAP	2026-02-09	707.7	725.0	707.65	709.9	23626.0	787.7
INNOVANA	2026-02-09	390.0	419.75	349.95	391.15	22078.0	428.15
INOXGREEN	2026-02-09	174.1	184.0	174.0	181.76	774111.0	187.31
INOXWIND	2026-02-09	106.45	112.2	106.45	111.07	11982728.0	147.21
INSECTICID	2026-02-09	604.2	632.85	601.05	630.25	43148.0	732.54
INTELLECT	2026-02-09	770.0	779.5	760.05	771.7	331295.0	977.39
INTLCONV	2026-02-09	76.0	81.34	76.0	79.74	210729.0	87.56
INVENTURE	2026-02-09	1.14	1.17	1.13	1.15	916454.0	1.44
IOB	2026-02-09	35.04	35.7	35.04	35.6	7298171.0	39.25
IOLCP	2026-02-09	76.4	78.8	75.9	78.18	1037378.0	119.92
IONEXCHANG	2026-02-09	380.6	384.7	373.6	382.65	165571.0	429.1
IPL	2026-02-09	168.98	176.0	168.98	175.1	219001.0	185.47
IRB	2026-02-09	43.85	44.33	43.51	44.17	12164520.0	44.81
IRCON	2026-02-09	154.2	157.34	153.75	156.47	2071686.0	173.09
IRCTC	2026-02-09	623.0	627.25	621.4	624.75	714720.0	710.49
IREDA	2026-02-09	129.5	130.45	128.56	128.81	5427943.0	151.03
IRFC	2026-02-09	114.99	116.0	114.7	115.07	9623210.0	125.75
IRISDOREME	2026-02-09	34.01	37.35	33.51	36.68	567303.0	46.26
IRMENERGY	2026-02-09	251.6	257.0	244.61	253.94	70953.0	299.12
ISFT	2026-02-09	86.05	89.9	86.05	88.41	23213.0	100.2
ISGEC	2026-02-09	772.95	792.95	772.95	788.55	78529.0	950.88
IT	2026-02-09	39.28	39.77	39.01	39.24	333733.0	40.64
ITBEES	2026-02-09	40.33	40.33	39.25	39.29	9924762.0	40.77
ITC	2026-02-09	327.95	328.7	321.65	322.8	20059198.0	396.34
ITCHOTELS	2026-02-09	182.0	188.8	181.0	188.22	4895890.0	204.24
ITDC	2026-02-09	530.0	549.8	527.15	542.85	51046.0	582.91
ITETF	2026-02-09	37.8	37.94	37.37	37.45	531332.0	38.83
ITI	2026-02-09	290.25	295.35	290.25	294.0	447703.0	305.79
ITIETF	2026-02-09	40.14	40.14	39.2	39.25	795815.0	40.74
IVC	2026-02-09	7.75	7.95	7.72	7.77	218644.0	8.53
IVP	2026-02-09	141.0	145.76	141.0	145.57	8577.0	163.49
IXIGO	2026-02-09	215.9	218.88	210.51	214.88	1333968.0	232.79
JAGRAN	2026-02-09	68.36	68.98	67.89	67.98	160532.0	72.33
JAGSNPHARM	2026-02-09	168.16	180.52	167.7	179.48	61473.0	230.09
JAIBALAJI	2026-02-09	73.31	74.8	72.8	73.1	1045642.0	142.88
JAICORPLTD	2026-02-09	113.5	123.72	112.71	120.77	1590047.0	143.17
JASH	2026-02-09	394.4	422.0	389.45	411.9	111473.0	549.43
JAYAGROGN	2026-02-09	173.2	177.0	173.2	174.23	10642.0	225.0
JAYSREETEA	2026-02-09	88.6	88.6	86.12	87.52	41797.0	96.28
JBMA	2026-02-09	585.0	601.95	583.55	597.75	354260.0	714.31
JGCHEM	2026-02-09	335.0	368.7	335.0	364.75	199719.0	385.23
JHS	2026-02-09	10.87	11.5	10.87	11.04	91947.0	13.48
JINDALPOLY	2026-02-09	427.9	432.3	423.45	426.2	31398.0	553.69
JINDALSAW	2026-02-09	189.5	190.32	186.26	189.38	1401501.0	210.76
JINDRILL	2026-02-09	475.35	481.7	473.4	477.35	34139.0	592.93
JINDWORLD	2026-02-09	28.67	29.1	27.93	28.86	412914.0	69.36
JIOFIN	2026-02-09	270.55	271.4	268.75	269.25	8211716.0	294.11
JISLDVREQS	2026-02-09	23.96	24.05	23.11	23.62	61917.0	29.54
JISLJALEQS	2026-02-09	36.34	37.94	36.17	37.43	2349432.0	48.96
JITFINFRA	2026-02-09	280.6	280.6	280.6	280.6	10694.0	478.75
JKIL	2026-02-09	571.3	600.6	559.55	595.15	303588.0	630.85
JKLAKSHMI	2026-02-09	733.0	741.35	728.55	730.25	285763.0	822.41
JKPAPER	2026-02-09	325.0	330.9	324.15	327.25	203956.0	368.3
JLHL	2026-02-09	1270.8	1274.9	1237.1	1248.5	39069.0	1428.51
JMA	2026-02-09	78.75	79.9	74.61	78.23	29566.0	86.12
JMFINANCIL	2026-02-09	124.4	132.0	123.83	130.68	4778095.0	144.73
JNKINDIA	2026-02-09	243.34	255.62	240.0	253.45	244828.0	308.92
JOCIL	2026-02-09	133.0	134.63	131.5	131.99	2134.0	153.49
JPPOWER	2026-02-09	15.26	15.49	15.02	15.16	35940411.0	17.49
JSFB	2026-02-09	346.0	405.0	346.0	401.75	5098531.0	445.92
JSWENERGY	2026-02-09	474.0	480.9	469.55	480.1	2276852.0	511.73
JSWINFRA	2026-02-09	261.8	269.9	259.6	267.15	2019549.0	287.39
JTLIND	2026-02-09	67.6	68.89	64.52	65.57	6687793.0	77.15
JUBLFOOD	2026-02-09	544.25	550.95	544.05	548.35	788188.0	599.73
JUBLINGREA	2026-02-09	620.0	673.4	620.0	663.35	785836.0	692.96
JUBLPHARMA	2026-02-09	925.0	955.05	893.6	942.6	581619.0	1052.88
JUNIPER	2026-02-09	242.35	255.0	242.35	249.23	157982.0	273.53
JUSTDIAL	2026-02-09	672.2	713.4	672.2	697.25	176697.0	801.04
JWL	2026-02-09	299.45	310.7	299.45	308.75	1519946.0	337.52
JYOTHYLAB	2026-02-09	246.63	250.92	241.5	249.96	1937540.0	315.82
JYOTICNC	2026-02-09	834.45	866.85	832.95	861.15	366894.0	968.56
JYOTISTRUC	2026-02-09	10.2	10.65	10.01	10.1	12710368.0	14.54
KABRAEXTRU	2026-02-09	259.01	266.99	248.15	252.95	46810.0	279.75
KAJARIACER	2026-02-09	945.1	965.0	930.0	955.15	141705.0	1082.17
KAKATCEM	2026-02-09	116.45	119.99	116.45	118.02	4729.0	144.58
KALAMANDIR	2026-02-09	118.5	120.4	116.11	119.51	601413.0	153.87
KALYANIFRG	2026-02-09	612.0	619.95	604.95	609.85	860.0	632.5
KALYANKJIL	2026-02-09	405.0	442.95	395.2	437.35	73673179.0	497.43
KAMATHOTEL	2026-02-09	183.2	193.37	183.2	191.37	76710.0	250.22
KAMDHENU	2026-02-09	22.3	23.05	22.14	22.85	1108283.0	59.81
KAMOPAINTS	2026-02-09	5.55	5.62	5.3	5.42	1973041.0	35.14
KANANIIND	2026-02-09	1.74	1.75	1.69	1.71	255048.0	2.08
KANORICHEM	2026-02-09	76.8	80.5	74.51	78.3	39333.0	83.26
KANSAINER	2026-02-09	214.35	215.44	212.0	212.59	451560.0	241.97
KARMAENG	2026-02-09	40.9	41.5	38.62	40.95	5754.0	54.61
KAUSHALYA	2026-02-09	800.3	878.95	800.0	820.25	1097.0	881.27
KAYNES	2026-02-09	3765.0	3969.3	3757.8	3943.7	3687383.0	5254.52
KCP	2026-02-09	172.21	183.5	171.99	180.63	128076.0	192.95
KCPSUGIND	2026-02-09	22.15	22.91	22.15	22.75	94534.0	30.47
KEC	2026-02-09	619.0	631.95	616.6	628.8	577757.0	777.28
KECL	2026-02-09	86.65	91.99	86.65	90.92	126888.0	116.84
KELLTONTEC	2026-02-09	15.65	16.3	15.65	16.18	1625571.0	48.83
KFINTECH	2026-02-09	974.0	999.4	963.3	995.6	796767.0	1080.01
KHADIM	2026-02-09	166.4	172.1	164.5	169.53	81750.0	235.07
KHAICHEM	2026-02-09	64.86	66.99	64.86	66.44	349329.0	81.73
KHANDSE	2026-02-09	19.0	19.0	18.11	18.9	8919.0	22.76
KICL	2026-02-09	4739.3	4889.0	4714.5	4768.1	2182.0	4922.83
KIMS	2026-02-09	594.0	651.5	589.55	646.65	1607892.0	712.36
KIRIINDUS	2026-02-09	499.7	521.0	494.7	517.85	764957.0	550.68
KIRLOSBROS	2026-02-09	1614.9	1650.0	1590.3	1617.9	148151.0	1774.54
KIRLOSIND	2026-02-09	3105.3	3282.9	3105.3	3268.4	3915.0	3648.2
KITEX	2026-02-09	215.95	221.86	214.15	216.08	4473932.0	229.63
KKCL	2026-02-09	483.4	498.4	483.4	491.25	38169.0	513.47
KMEW	2026-02-09	1719.9	1790.0	1711.0	1777.5	118219.0	2108.52
KMSUGAR	2026-02-09	23.4	23.85	23.4	23.59	246496.0	27.79
KNRCON	2026-02-09	148.0	151.09	145.9	146.76	2071928.0	191.57
KOHINOOR	2026-02-09	26.52	26.52	25.17	25.82	149800.0	31.38
KOKUYOCMLN	2026-02-09	84.02	86.64	83.2	84.07	53794.0	104.71
KOLTEPATIL	2026-02-09	366.4	369.0	354.15	361.0	263268.0	399.51
KOPRAN	2026-02-09	141.0	144.38	141.0	142.14	143331.0	167.72
KOTAKBANK	2026-02-09	430.0	434.9	424.2	428.8	22538542.0	1828.79
KOTARISUG	2026-02-09	26.05	27.13	25.63	26.69	32893.0	31.99
KOTHARIPET	2026-02-09	120.1	123.2	120.0	122.84	25861.0	145.42
KOTHARIPRO	2026-02-09	73.9	73.9	69.25	71.83	20220.0	86.66
KPEL	2026-02-09	319.65	325.85	314.0	317.95	215412.0	402.03
KPIGREEN	2026-02-09	404.85	429.3	402.5	418.9	1729752.0	510.81
KPIL	2026-02-09	1091.3	1135.0	1091.0	1121.9	257463.0	1173.86
KPITTECH	2026-02-09	959.0	971.2	955.0	964.0	960204.0	1220.47
KPRMILL	2026-02-09	999.1	1013.6	972.0	978.85	1078295.0	999.49
KREBSBIO	2026-02-09	57.13	61.9	55.34	56.58	114707.0	71.19
KRITI	2026-02-09	85.0	87.75	85.0	87.44	112356.0	113.41
KRITIKA	2026-02-09	6.54	6.7	6.54	6.63	149153.0	9.72
KRITINUT	2026-02-09	75.8	77.55	73.11	74.07	21670.0	89.69
KRN	2026-02-09	698.0	739.0	688.0	725.6	841850.0	769.98
KRONOX	2026-02-09	124.16	130.16	123.84	128.8	71194.0	151.19
KRSNAA	2026-02-09	700.8	703.65	672.3	699.5	175544.0	765.51
KSB	2026-02-09	711.7	738.0	707.05	730.2	70476.0	845.46
KSCL	2026-02-09	905.0	928.0	860.35	871.75	200719.0	1038.26
KSHITIJPOL	2026-02-09	2.2	2.34	2.16	2.27	206450.0	3.08
KSL	2026-02-09	764.0	773.25	755.25	765.7	39826.0	791.93
KSOLVES	2026-02-09	257.9	297.05	256.2	293.35	400231.0	375.54
KUANTUM	2026-02-09	89.0	91.04	88.34	89.73	28119.0	105.87
LAGNAM	2026-02-09	79.62	83.0	78.35	79.91	29314.0	85.26
LAL	2026-02-09	8.18	8.49	8.04	8.25	32135.0	36.59
LALPATHLAB	2026-02-09	1444.9	1455.9	1422.0	1444.9	181613.0	2571.67
LAMBODHARA	2026-02-09	115.5	125.94	115.5	117.65	33293.0	131.46
LANDMARK	2026-02-09	413.85	439.0	411.65	427.8	83483.0	520.66
LAOPALA	2026-02-09	201.9	206.95	199.05	204.99	54080.0	233.39
LASA	2026-02-09	8.87	9.07	8.3	8.94	19628.0	16.9
LATENTVIEW	2026-02-09	430.0	430.9	421.25	422.85	324689.0	439.13
LAXMICOT	2026-02-09	14.26	14.29	13.9	14.17	12124.0	22.03
LAXMIDENTL	2026-02-09	204.9	224.0	203.0	221.37	278495.0	330.38
LEMONTREE	2026-02-09	127.9	130.79	125.55	129.75	6385111.0	150.25
LFIC	2026-02-09	152.99	152.99	141.51	149.5	3523.0	187.47
LGHL	2026-02-09	292.45	305.45	291.1	297.95	87960.0	434.55
LIBAS	2026-02-09	11.79	11.79	11.24	11.5	36239.0	12.19
LIBERTSHOE	2026-02-09	278.0	290.89	271.92	284.84	128072.0	326.51
LICHSGFIN	2026-02-09	518.0	526.75	516.0	523.65	4862988.0	562.41
LIKHITHA	2026-02-09	167.3	173.69	167.11	172.01	43541.0	232.08
LINC	2026-02-09	115.1	116.86	111.61	114.23	32569.0	180.81
LINCOLN	2026-02-09	460.2	496.25	460.2	493.9	27782.0	533.18
LIQUID	2026-02-09	999.99	1000.0	999.99	999.99	155157.0	999.99
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	58.96
LLOYDSENT	2026-02-09	61.0	62.85	57.71	58.49	4409639.0	63.22
LLOYDSME	2026-02-09	1270.9	1284.9	1252.2	1258.2	277312.0	1270.2
LODHA	2026-02-09	1065.0	1095.0	1056.55	1090.4	1350887.0	1169.39
LOKESHMACH	2026-02-09	173.9	181.0	171.13	179.68	71301.0	215.03
LORDSCHLO	2026-02-09	156.0	161.0	150.4	154.05	25385.0	163.91
LOVABLE	2026-02-09	74.72	82.45	74.26	80.69	61758.0	90.92
LOWVOLIETF	2026-02-09	23.34	23.34	22.67	22.79	1954354.0	23.66
LOYALTEX	2026-02-09	320.51	333.99	306.0	310.56	36878.0	349.61
LPDC	2026-02-09	6.69	6.72	6.13	6.62	32694.0	7.72
LTIM	2026-02-09	5561.5	5660.5	5561.5	5626.5	147369.0	5640.62
LTTS	2026-02-09	3880.0	3908.0	3850.0	3901.0	41843.0	4337.23
LUXIND	2026-02-09	986.0	1055.0	982.0	1035.95	383870.0	1260.62
LXCHEM	2026-02-09	145.8	155.39	144.24	152.95	905400.0	188.05
LYKALABS	2026-02-09	73.0	73.85	68.25	70.09	29217.0	95.0
LYPSAGEMS	2026-02-09	5.33	5.95	5.33	5.69	128501.0	5.83
MACPOWER	2026-02-09	855.0	867.15	829.0	847.5	18548.0	894.85
MADHAV	2026-02-09	37.9	37.9	36.51	36.91	3250.0	43.15
MADHUCON	2026-02-09	5.24	5.24	4.93	5.04	27615.0	6.53
MADRASFERT	2026-02-09	73.0	74.48	72.38	74.16	88432.0	83.15
MAFANG	2026-02-09	153.26	153.26	153.26	153.26	313634.0	156.66
MAGADSUGAR	2026-02-09	450.0	455.6	444.15	447.55	9518.0	548.49
MAGNUM	2026-02-09	21.56	22.11	21.3	21.94	47012.0	25.87
MAHAPEXLTD	2026-02-09	98.0	98.9	92.2	94.22	4603.0	105.18
MAHEPC	2026-02-09	121.15	123.24	120.3	121.9	39466.0	134.56
MAHESHWARI	2026-02-09	46.5	47.7	45.05	45.48	61414.0	54.03
MAHLIFE	2026-02-09	370.0	381.65	368.85	376.65	151572.0	384.77
MAHSEAMLES	2026-02-09	526.65	544.75	524.65	541.7	114162.0	603.64
MALLCOM	2026-02-09	1200.0	1228.2	1200.0	1216.2	4806.0	1229.82
MALUPAPER	2026-02-09	34.0	34.0	32.91	33.12	4343.0	37.49
MANAKSIA	2026-02-09	64.0	65.2	63.96	65.01	21168.0	69.31
MANALIPETC	2026-02-09	58.26	61.49	58.25	59.91	240677.0	64.46
MANBA	2026-02-09	129.67	129.67	127.0	128.38	34299.0	138.56
MANCREDIT	2026-02-09	162.99	163.05	156.58	158.38	22984.0	172.63
MANINFRA	2026-02-09	116.0	121.29	116.0	120.13	474080.0	146.31
MANKIND	2026-02-09	2074.5	2089.0	2055.3	2081.9	224975.0	2332.66
MANORG	2026-02-09	444.5	444.5	425.95	438.35	4719.0	461.96
MANUGRAPH	2026-02-09	15.53	15.83	15.31	15.45	2325.0	18.23
MANYAVAR	2026-02-09	475.8	493.6	470.75	491.0	162998.0	697.95
MAPMYINDIA	2026-02-09	1265.4	1290.0	1265.0	1283.0	43555.0	1679.2
MARALOVER	2026-02-09	44.8	45.85	42.02	45.57	28126.0	53.93
MARATHON	2026-02-09	497.8	508.0	495.3	502.7	31739.0	564.14
MARINE	2026-02-09	193.91	202.02	189.21	198.57	483315.0	200.89
MARKSANS	2026-02-09	180.07	189.41	178.0	186.6	1224752.0	197.11
MASTEK	2026-02-09	2029.8	2040.0	1960.0	1970.8	138160.0	2283.21
MASTERTR	2026-02-09	88.24	95.89	88.0	93.46	178823.0	130.49
MAWANASUG	2026-02-09	79.99	80.8	79.29	80.6	52563.0	88.96
MAXESTATES	2026-02-09	380.0	409.0	374.7	406.15	296489.0	454.15
MAXHEALTH	2026-02-09	1040.05	1042.4	1007.6	1010.0	3235020.0	1101.18
MAXIND	2026-02-09	158.1	173.46	158.1	169.54	34371.0	198.64
MAZDA	2026-02-09	219.4	220.79	213.27	217.81	9816.0	433.16
MAZDOCK	2026-02-09	2429.0	2498.9	2419.0	2472.5	1303088.0	2761.29
MBLINFRA	2026-02-09	26.84	28.98	26.7	28.42	69756.0	38.18
MCLOUD	2026-02-09	25.6	26.49	25.02	26.42	7547187.0	53.79
MCX	2026-02-09	2430.0	2457.1	2391.0	2434.9	3235535.0	7018.1
MEDANTA	2026-02-09	1145.0	1164.7	1135.1	1160.9	122693.0	1217.86
MEDIASSIST	2026-02-09	399.55	428.8	395.05	421.25	207884.0	489.68
MEDICAMEQ	2026-02-09	350.0	366.0	347.2	361.1	16813.0	390.08
MEDICO	2026-02-09	47.68	48.93	47.68	48.23	167176.0	50.51
METROBRAND	2026-02-09	1045.5	1074.4	1040.2	1050.9	63845.0	1149.5
MGEL	2026-02-09	11.97	12.5	11.95	12.35	272739.0	15.44
MGL	2026-02-09	1148.5	1188.9	1145.0	1181.2	560433.0	1246.5
MHLXMIRU	2026-02-09	195.21	199.0	192.0	196.85	203884.0	211.48
MHRIL	2026-02-09	295.75	308.95	293.4	307.15	104423.0	329.44
MICEL	2026-02-09	40.88	42.09	40.51	42.09	872530.0	51.25
MIDCAPIETF	2026-02-09	22.65	22.98	22.65	22.92	2040442.0	24.25
MIDQ50ADD	2026-02-09	249.39	249.39	243.46	244.64	12102.0	245.24
MIDSELIETF	2026-02-09	18.32	18.32	17.99	18.28	278480.0	19.49
MIDSMALL	2026-02-09	47.75	48.29	47.64	48.25	433224.0	48.31
MINDTECK	2026-02-09	218.03	222.2	215.0	215.22	48112.0	230.91
MITCON	2026-02-09	60.0	62.66	59.1	61.92	11192.0	73.43
MITTAL	2026-02-09	1.04	1.04	1.02	1.03	762896.0	1.57
MKPL	2026-02-09	5.3	5.75	5.21	5.45	194694.0	82.41
MMP	2026-02-09	256.9	257.15	244.05	247.75	23473.0	264.58
MOBIKWIK	2026-02-09	218.99	227.25	218.0	224.27	978981.0	271.32
MODTHREAD	2026-02-09	41.01	43.01	41.01	42.99	406.0	44.94
MOHEALTH	2026-02-09	43.01	43.35	42.6	43.21	49417.0	43.89
MOHITIND	2026-02-09	25.8	26.37	24.0	24.99	13382.0	28.53
MOIL	2026-02-09	313.9	318.7	310.95	314.2	1175811.0	350.07
MOKSH	2026-02-09	13.35	14.6	13.35	13.44	115542.0	14.54
MOL	2026-02-09	54.0	57.29	53.71	55.56	1453972.0	74.2
MOLDTECH	2026-02-09	135.0	139.5	132.62	139.09	24353.0	163.52
MOLDTKPAC	2026-02-09	539.0	551.05	534.0	545.5	51914.0	653.95
MOMENTUM50	2026-02-09	51.59	52.0	51.27	51.96	304115.0	52.66
MONARCH	2026-02-09	300.15	305.95	298.8	302.15	42365.0	329.12
MONTECARLO	2026-02-09	592.5	608.2	592.5	599.7	19184.0	655.19
MOREALTY	2026-02-09	82.73	84.65	82.38	84.39	1330980.0	89.92
MOREPENLAB	2026-02-09	37.82	39.74	37.06	39.51	4374705.0	48.82
MOSCHIP	2026-02-09	201.2	205.99	201.2	203.34	1425466.0	204.69
MOSMALL250	2026-02-09	16.08	16.35	16.02	16.32	1921576.0	16.65
MOTILALOFS	2026-02-09	791.0	805.6	786.15	798.95	830517.0	876.03
MOTISONS	2026-02-09	13.8	15.78	13.38	15.55	31367189.0	27.86
MOTOGENFIN	2026-02-09	21.5	22.97	21.0	21.61	28369.0	25.76
MPHASIS	2026-02-09	2640.9	2642.8	2605.6	2615.1	389909.0	2768.75
MPSLTD	2026-02-09	1640.2	1707.7	1636.1	1681.8	21137.0	2163.29
MSPL	2026-02-09	31.0	31.26	30.08	30.65	444821.0	32.76
MSTCLTD	2026-02-09	465.0	477.95	462.6	476.3	162269.0	518.41
MSUMI	2026-02-09	43.15	43.75	42.6	43.35	9844163.0	49.05
MTNL	2026-02-09	31.88	33.4	31.39	32.99	2322006.0	40.86
MUFTI	2026-02-09	104.99	110.0	104.62	107.17	433606.0	120.62
MUKANDLTD	2026-02-09	129.97	130.6	127.21	129.72	69166.0	130.91
MUKKA	2026-02-09	24.65	24.96	24.21	24.82	421224.0	27.44
MUKTAARTS	2026-02-09	60.75	62.0	58.26	61.84	2663.0	68.17
MUNJALAU	2026-02-09	76.86	78.9	76.0	77.75	156693.0	83.13
MURUDCERA	2026-02-09	34.51	35.98	34.28	35.38	35652.0	39.36
MUTHOOTCAP	2026-02-09	233.7	250.0	232.6	246.22	23659.0	279.37
MVGJL	2026-02-09	178.0	190.0	175.46	188.26	227934.0	199.95
NAGAFERT	2026-02-09	4.77	4.88	4.72	4.77	428028.0	6.04
NAGREEKEXP	2026-02-09	26.98	27.0	26.25	26.57	12131.0	28.58
NAHARCAP	2026-02-09	244.39	253.9	242.0	251.04	18375.0	272.26
NAHARINDUS	2026-02-09	107.9	110.99	107.9	109.67	26867.0	114.83
NAHARPOLY	2026-02-09	240.6	255.9	240.6	250.14	14140.0	251.19
NAHARSPING	2026-02-09	179.54	195.02	178.02	190.95	112571.0	214.04
NATCAPSUQ	2026-02-09	168.99	168.99	160.3	166.57	2547.0	205.42
NATCOPHARM	2026-02-09	830.05	848.95	819.35	845.6	547253.0	905.11
NATHBIOGEN	2026-02-09	156.98	156.98	153.48	154.99	24652.0	169.05
NAUKRI	2026-02-09	1139.8	1184.4	1131.0	1177.3	1385586.0	2224.34
NAVA	2026-02-09	562.4	589.35	561.0	579.0	446796.0	592.93
NAVKARCORP	2026-02-09	99.27	102.98	98.0	101.04	316555.0	109.98
NAZARA	2026-02-09	261.9	273.9	260.0	272.45	3486768.0	618.7
NBCC	2026-02-09	99.06	102.35	99.06	102.01	10247094.0	109.48
NBIFIN	2026-02-09	2002.6	2016.9	1850.0	1902.1	1743.0	2367.67
NCC	2026-02-09	157.5	159.75	153.4	158.05	3810791.0	194.48
NCLIND	2026-02-09	189.8	191.9	186.48	189.78	62501.0	204.39
NDGL	2026-02-09	2694.9	2800.0	2670.1	2776.3	166.0	3348.62
NDL	2026-02-09	3.12	3.2	3.09	3.15	1594146.0	5.68
NDLVENTURE	2026-02-09	90.11	92.2	90.1	91.69	1549.0	93.06
NDRAUTO	2026-02-09	735.0	768.5	712.55	761.5	48335.0	876.57
NDTV	2026-02-09	86.1	90.0	86.1	87.32	188041.0	116.33
NECCLTD	2026-02-09	14.55	14.8	14.03	14.62	104788.0	20.75
NELCO	2026-02-09	630.6	685.0	630.0	679.75	188576.0	823.92
NEOGEN	2026-02-09	1356.0	1368.0	1306.5	1323.0	63772.0	1405.04
NESCO	2026-02-09	1135.0	1195.0	1133.2	1184.9	108091.0	1202.34
NESTLEIND	2026-02-09	1301.0	1307.0	1290.3	1295.6	746303.0	1689.34
NETWORK18	2026-02-09	38.14	39.9	38.01	39.22	4607476.0	49.43
NEULANDLAB	2026-02-09	13229.0	14170.0	13056.0	13890.0	76894.0	14337.44
NEWGEN	2026-02-09	538.75	574.4	533.6	562.2	2678842.0	900.56
NEXTMEDIA	2026-02-09	5.58	5.82	5.52	5.71	12394.0	6.27
NFL	2026-02-09	79.1	81.5	78.94	81.24	1019307.0	92.0
NGIL	2026-02-09	26.65	27.78	26.55	26.72	7597.0	30.71
NH	2026-02-09	1725.0	1760.0	1714.9	1745.6	259062.0	1779.68
NHPC	2026-02-09	80.29	80.29	78.04	78.9	15308838.0	81.82
NIACL	2026-02-09	150.51	153.5	149.31	152.97	674654.0	174.64
NIBE	2026-02-09	1040.0	1040.0	1005.2	1012.8	53846.0	1271.62
NIBL	2026-02-09	29.0	31.0	29.0	30.05	38583.0	30.54
NIF100IETF	2026-02-09	29.41	29.49	29.08	29.3	104202.0	31.52
NIITLTD	2026-02-09	77.0	79.59	77.0	78.55	388462.0	106.94
NILAINFRA	2026-02-09	8.55	8.55	8.17	8.24	356720.0	10.13
NILKAMAL	2026-02-09	1460.0	1469.9	1440.2	1461.4	6946.0	1546.71
NINSYS	2026-02-09	350.5	355.3	326.3	334.8	6444.0	423.54
NIPPOBATRY	2026-02-09	372.0	372.0	355.0	359.6	3519.0	446.49
NIRAJ	2026-02-09	32.25	33.4	31.72	33.24	54227.0	41.7
NITCO	2026-02-09	83.07	88.88	83.07	86.32	208087.0	99.14
NITIRAJ	2026-02-09	185.0	186.99	181.0	185.7	1892.0	198.31
NKIND	2026-02-09	60.2	70.0	60.2	65.0	378.0	65.3
NMDC	2026-02-09	85.0	85.62	83.8	84.47	26901417.0	85.1
NOCIL	2026-02-09	146.0	151.0	145.2	150.18	429747.0	176.21
NOVAAGRI	2026-02-09	33.78	35.14	33.4	34.53	133657.0	45.77
NRL	2026-02-09	54.85	54.85	52.89	53.37	14522.0	68.79
NSIL	2026-02-09	6022.0	6390.0	5976.0	6326.5	8809.0	6619.45
NSLNISP	2026-02-09	41.71	42.75	41.14	42.09	4014449.0	42.12
NTPCGREEN	2026-02-09	87.95	88.15	86.6	88.01	3210154.0	99.82
NUCLEUS	2026-02-09	915.6	922.0	902.15	910.85	20098.0	991.29
NUVAMA	2026-02-09	1375.0	1403.1	1365.0	1385.6	182026.0	5459.58
NUVOCO	2026-02-09	350.0	350.9	346.05	348.85	203402.0	373.14
NV20IETF	2026-02-09	15.5	15.5	14.83	15.16	374636.0	15.69
OAL	2026-02-09	289.85	303.0	288.05	300.9	9601.0	331.86
OBCL	2026-02-09	54.36	55.69	54.05	54.71	543.0	55.37
OBEROIRLTY	2026-02-09	1552.0	1571.2	1539.7	1564.3	409080.0	1674.45
OCCLLTD	2026-02-09	89.3	91.35	88.22	89.76	178533.0	98.16
OFSS	2026-02-09	7398.0	7399.0	7252.5	7269.5	78522.0	8429.01
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	49.81
OLECTRA	2026-02-09	1029.9	1059.9	1025.0	1057.1	294055.0	1311.65
OMAXE	2026-02-09	79.32	80.09	78.72	79.35	81089.0	82.29
OMINFRAL	2026-02-09	89.68	99.9	88.27	96.71	391780.0	110.52
ONEPOINT	2026-02-09	48.7	49.88	48.7	49.49	490820.0	53.6
ONESOURCE	2026-02-09	1130.0	1176.0	1130.0	1162.4	185761.0	1687.14
ONMOBILE	2026-02-09	50.8	52.81	49.74	50.75	777568.0	59.11
OPTIEMUS	2026-02-09	418.4	441.0	411.05	434.35	174600.0	535.63
ORBTEXP	2026-02-09	184.51	190.19	183.71	187.79	10980.0	188.37
ORCHPHARMA	2026-02-09	681.25	701.95	680.6	695.0	26710.0	816.51
ORIENTALTL	2026-02-09	7.69	7.69	6.71	7.39	68881.0	9.36
ORIENTCEM	2026-02-09	162.23	168.3	161.78	167.66	619916.0	219.91
ORIENTELEC	2026-02-09	171.6	174.83	171.22	172.2	572858.0	199.95
ORIENTHOT	2026-02-09	106.0	110.5	105.54	108.79	205966.0	126.99
ORIENTLTD	2026-02-09	63.5	63.89	62.01	62.04	1932.0	83.21
ORIENTPPR	2026-02-09	20.81	21.4	20.7	21.2	363066.0	26.22
ORIENTTECH	2026-02-09	337.95	360.0	337.0	356.8	735636.0	365.83
ORISSAMINE	2026-02-09	4390.0	4568.0	4390.0	4527.9	10655.0	5128.65
OSIAHYPER	2026-02-09	13.95	14.42	13.75	14.2	273903.0	29.21
OSWALAGRO	2026-02-09	52.4	54.6	51.7	54.25	66545.0	66.18
OSWALGREEN	2026-02-09	29.4	30.7	28.96	30.45	211988.0	37.15
OSWALSEEDS	2026-02-09	14.99	14.99	13.31	14.09	34848.0	31.59
PAGEIND	2026-02-09	35680.0	35730.0	34425.0	34855.0	58241.0	40242.91
PAISALO	2026-02-09	35.92	36.37	34.65	35.29	4189537.0	37.19
PAKKA	2026-02-09	89.89	92.7	89.0	91.1	237208.0	149.19
PALASHSECU	2026-02-09	93.2	99.4	93.2	96.42	949.0	116.5
PALREDTEC	2026-02-09	37.74	38.39	36.01	38.0	3867.0	100.63
PANACEABIO	2026-02-09	367.0	373.5	365.95	370.6	65126.0	387.27
PANAMAPET	2026-02-09	304.0	307.6	304.0	306.45	35714.0	313.38
PAR	2026-02-09	91.71	102.0	91.71	96.49	14471.0	165.1
PARACABLES	2026-02-09	38.79	39.98	38.25	38.48	674530.0	46.24
PARADEEP	2026-02-09	123.73	130.48	122.51	129.46	6026857.0	155.64
PARAGMILK	2026-02-09	235.1	244.7	234.05	241.55	816886.0	262.82
PARAS	2026-02-09	647.0	673.0	644.8	670.0	458842.0	806.62
PARKHOTELS	2026-02-09	126.0	127.76	125.49	126.55	353185.0	145.78
PARSVNATH	2026-02-09	8.74	9.0	8.6	8.91	249963.0	14.14
PATANJALI	2026-02-09	528.0	534.95	501.75	531.55	15254059.0	998.15
PATELENG	2026-02-09	29.26	30.85	28.84	30.63	9750514.0	36.54
PATINTLOG	2026-02-09	12.4	12.59	12.15	12.45	52883.0	14.92
PAVNAIND	2026-02-09	19.22	19.22	18.54	19.0	33233.0	158.74
PCBL	2026-02-09	273.05	306.3	272.75	300.85	9412537.0	347.04
PCJEWELLER	2026-02-09	10.3	10.73	10.17	10.46	75918636.0	16.15
PDMJEPAPER	2026-02-09	81.5	83.7	81.5	82.46	123312.0	110.11
PDSL	2026-02-09	349.0	357.0	346.6	351.95	84500.0	374.96
PEARLPOLY	2026-02-09	19.39	19.5	18.8	19.35	12275.0	26.95
PENIND	2026-02-09	180.0	186.98	179.0	186.14	361878.0	209.64
PENINLAND	2026-02-09	19.68	21.4	19.68	20.67	469883.0	33.59
PFIZER	2026-02-09	4619.8	4812.8	4600.0	4764.1	14435.0	4997.57
PFS	2026-02-09	34.05	34.32	33.81	33.91	402928.0	35.96
PGEL	2026-02-09	590.0	604.65	585.95	593.15	2974053.0	660.84
PGHH	2026-02-09	11896.0	11981.0	11814.0	11911.0	5838.0	13309.08
PGHL	2026-02-09	5274.0	5480.0	5233.5	5379.5	50805.0	5726.35
PIDILITIND	2026-02-09	1490.0	1497.0	1470.7	1488.2	322208.0	2075.72
PIIND	2026-02-09	3123.8	3228.9	3123.8	3216.0	160744.0	3548.55
PILANIINVS	2026-02-09	4575.0	4654.1	4551.0	4614.8	2839.0	5005.04
PILITA	2026-02-09	9.05	9.15	8.75	9.02	101285.0	12.18
PIONEEREMB	2026-02-09	28.1	31.75	28.05	29.14	39553.0	35.29
PITTIENG	2026-02-09	874.8	911.2	861.0	906.65	39398.0	912.55
PLASTIBLEN	2026-02-09	159.47	159.47	156.04	157.52	4477.0	183.95
PLATIND	2026-02-09	232.99	240.5	232.1	236.5	85598.0	269.87
PLAZACABLE	2026-02-09	40.0	41.0	39.28	40.1	46494.0	51.13
PNBGILTS	2026-02-09	80.46	81.99	80.23	81.18	254321.0	91.09
PNBHOUSING	2026-02-09	857.0	872.0	852.0	866.35	778837.0	908.78
PNC	2026-02-09	27.95	27.95	25.11	26.3	20867.0	43.74
PNCINFRA	2026-02-09	230.0	239.79	230.0	234.32	598658.0	277.4
PNGJL	2026-02-09	560.25	600.0	556.2	589.05	2174103.0	608.77
PODDARMENT	2026-02-09	245.73	256.0	243.65	252.29	6887.0	282.14
POLICYBZR	2026-02-09	1520.0	1571.7	1512.0	1532.1	3367830.0	1740.5
POLYMED	2026-02-09	1384.7	1470.0	1370.3	1462.5	425192.0	1944.69
POLYPLEX	2026-02-09	858.9	893.0	857.55	886.15	56028.0	986.38
PONNIERODE	2026-02-09	262.7	266.15	261.15	265.3	4151.0	300.68
POWERMECH	2026-02-09	2137.8	2212.8	2112.0	2200.0	116518.0	2659.74
PPAP	2026-02-09	198.51	205.29	197.07	203.95	12771.0	212.68
PPL	2026-02-09	219.95	230.91	219.0	223.55	73226.0	308.79
PPLPHARMA	2026-02-09	160.0	163.2	158.65	162.84	1894781.0	188.61
PRABHA	2026-02-09	165.0	171.9	160.2	165.0	17333.0	207.59
PRAJIND	2026-02-09	287.0	302.7	286.25	295.8	1131037.0	398.76
PRAKASH	2026-02-09	131.29	132.99	127.55	132.23	447596.0	150.51
PRECAM	2026-02-09	150.27	155.0	149.64	153.96	261956.0	184.49
PREMEXPLN	2026-02-09	476.95	508.5	476.95	506.6	240325.0	568.91
PREMIERENE	2026-02-09	800.0	816.6	791.35	806.4	1586742.0	945.24
PREMIERPOL	2026-02-09	53.65	56.0	53.6	55.2	398568.0	62.6
PRIMO	2026-02-09	22.55	22.55	22.0	22.27	56452.0	24.4
PRINCEPIPE	2026-02-09	265.25	271.0	260.0	265.06	159353.0	308.72
PRITI	2026-02-09	50.2	53.59	50.2	51.87	5825.0	76.56
PRITIKAUTO	2026-02-09	13.95	14.9	13.92	14.76	486961.0	16.45
PROTEAN	2026-02-09	625.0	678.8	622.45	664.45	939467.0	894.16
PRSMJOHNSN	2026-02-09	123.8	128.0	119.4	125.35	936479.0	142.69
PRUDMOULI	2026-02-09	17.97	19.49	17.7	18.22	71424.0	26.91
PSB	2026-02-09	27.24	27.88	27.23	27.71	1730782.0	31.54
PUNJABCHEM	2026-02-09	1151.6	1173.9	1151.6	1163.0	2394.0	1200.43
PURVA	2026-02-09	240.0	253.0	238.16	245.58	170761.0	258.35
PVRINOX	2026-02-09	1009.0	1048.85	998.0	1043.35	415966.0	1078.05
PVSL	2026-02-09	114.7	122.39	114.7	118.16	44365.0	131.82
PVTBANIETF	2026-02-09	29.52	29.52	29.14	29.24	406700.0	29.55
PYRAMID	2026-02-09	155.0	164.0	155.0	161.29	23588.0	164.35
QUADFUTURE	2026-02-09	307.0	307.05	294.5	304.6	525422.0	375.82
QUAL30IETF	2026-02-09	21.55	21.61	21.43	21.56	31038.0	23.6
QUESS	2026-02-09	209.85	213.54	208.02	211.08	306403.0	298.69
QUICKHEAL	2026-02-09	180.7	196.69	180.7	184.71	414149.0	310.4
RACE	2026-02-09	105.3	117.0	104.36	113.65	8695.0	202.21
RADAAN	2026-02-09	3.09	3.19	3.03	3.08	7036.0	3.2
RADHIKAJWE	2026-02-09	72.0	74.76	70.1	71.27	975687.0	82.6
RADIANTCMS	2026-02-09	46.0	46.89	45.27	46.72	102492.0	56.48
RADICO	2026-02-09	2727.2	2840.0	2721.9	2830.9	301864.0	2858.64
RADIOCITY	2026-02-09	6.22	6.31	6.18	6.25	106764.0	8.21
RAILTEL	2026-02-09	326.25	333.75	325.15	332.2	725032.0	360.93
RAINBOW	2026-02-09	1127.3	1154.0	1117.6	1148.6	188962.0	1356.7
RAJMET	2026-02-09	3.99	4.1	3.95	4.04	477159.0	5.49
RAJSREESUG	2026-02-09	29.75	30.98	29.75	30.51	45233.0	40.41
RAJTV	2026-02-09	41.89	42.0	40.45	40.98	9249.0	45.89
RALLIS	2026-02-09	273.0	280.25	272.3	278.4	704940.0	285.17
RAMAPHO	2026-02-09	159.99	161.46	156.01	157.05	41768.0	163.41
RAMASTEEL	2026-02-09	7.81	8.05	7.79	7.98	8145721.0	10.37
RAMKY	2026-02-09	460.1	480.25	460.1	476.05	75267.0	557.49
RAMRAT	2026-02-09	323.75	332.2	312.0	323.15	1937656.0	540.66
RANASUG	2026-02-09	11.1	11.5	10.96	11.3	206714.0	14.14
RANEHOLDIN	2026-02-09	1384.0	1450.0	1380.3	1440.5	9558.0	1450.37
RATEGAIN	2026-02-09	592.45	603.5	586.6	594.15	182345.0	615.63
RATNAMANI	2026-02-09	2000.0	2030.8	1992.0	2003.6	43901.0	2481.91
RAYMOND	2026-02-09	405.0	423.0	402.25	416.7	726243.0	710.89
RAYMONDLSL	2026-02-09	1002.0	1039.9	999.9	1036.2	87277.0	1188.7
RBA	2026-02-09	64.27	65.65	63.92	65.11	4945817.0	72.6
RBZJEWEL	2026-02-09	141.6	149.48	141.6	146.72	138080.0	147.68
RCF	2026-02-09	134.0	137.9	133.4	137.05	1158497.0	146.43
RECLTD	2026-02-09	374.0	377.95	354.35	359.9	23301540.0	385.57
REDTAPE	2026-02-09	124.21	133.0	123.89	131.19	833000.0	183.56
REFEX	2026-02-09	228.69	242.0	228.69	239.75	818633.0	338.79
RELAXO	2026-02-09	370.75	375.35	366.8	371.05	113148.0	449.38
RELCHEMQ	2026-02-09	132.0	134.55	130.28	131.47	1452.0	156.59
RELIANCE	2026-02-09	1458.0	1465.9	1453.0	1461.6	5775864.0	1500.42
REMSONSIND	2026-02-09	111.11	120.9	110.6	120.49	198769.0	135.69
RENUKA	2026-02-09	24.7	25.57	24.59	25.31	4620878.0	29.51
REPL	2026-02-09	102.0	102.0	97.0	98.76	10709.0	146.23
REPRO	2026-02-09	414.0	429.0	413.2	415.65	14337.0	489.82
RESPONIND	2026-02-09	188.14	196.5	188.14	189.86	140131.0	203.45
RETAIL	2026-02-09	27.3	27.3	25.19	26.78	4606.0	32.21
RHIM	2026-02-09	439.0	453.2	435.15	451.3	140282.0	469.07
RHL	2026-02-09	183.13	188.0	180.42	186.49	9635.0	220.63
RIIL	2026-02-09	725.2	815.9	725.2	789.45	309817.0	872.14
RITCO	2026-02-09	236.1	249.75	236.1	244.21	133629.0	274.23
RITES	2026-02-09	226.0	229.25	224.69	228.56	706804.0	260.21
RKDL	2026-02-09	20.12	22.01	20.12	21.05	18264.0	24.74
RKEC	2026-02-09	44.89	45.89	43.95	45.64	29543.0	64.49
RKFORGE	2026-02-09	562.6	577.95	562.6	572.65	334173.0	588.09
RKSWAMY	2026-02-09	111.45	114.49	111.11	112.06	11596.0	149.5
ROHLTD	2026-02-09	374.65	394.45	374.65	387.1	58086.0	414.14
ROLEXRINGS	2026-02-09	126.4	130.49	125.13	128.25	1962891.0	787.02
ROML	2026-02-09	44.75	44.97	43.8	43.99	28444.0	49.74
ROSSARI	2026-02-09	525.05	541.0	517.6	538.75	43808.0	630.89
ROSSELLIND	2026-02-09	45.55	47.68	45.5	46.05	54985.0	135.81
ROTO	2026-02-09	59.07	63.0	58.96	61.66	1025419.0	126.52
ROUTE	2026-02-09	580.0	592.2	573.3	585.4	188423.0	829.26
RPEL	2026-02-09	742.6	766.4	738.05	761.4	22851.0	801.73
RPGLIFE	2026-02-09	1977.5	2004.0	1950.1	2000.0	11331.0	2259.47
RPOWER	2026-02-09	28.5	28.85	27.86	28.43	37947374.0	38.12
RPPINFRA	2026-02-09	88.01	94.0	88.0	91.82	102185.0	123.66
RPPL	2026-02-09	18.0	18.89	17.21	17.4	66412.0	25.27
RPSGVENT	2026-02-09	687.45	798.0	687.45	779.3	320040.0	822.16
RSYSTEMS	2026-02-09	350.5	365.4	346.2	355.6	170870.0	410.0
RTNINDIA	2026-02-09	36.59	39.12	36.59	38.3	2426115.0	48.45
RTNPOWER	2026-02-09	8.95	9.22	8.89	9.12	13110060.0	10.77
RUBFILA	2026-02-09	70.15	73.9	70.15	72.57	9603.0	77.17
RUBYMILLS	2026-02-09	206.0	209.76	206.0	207.43	5290.0	221.12
RUCHINFRA	2026-02-09	6.11	6.18	6.0	6.13	64196.0	7.93
RUCHIRA	2026-02-09	124.8	125.04	122.0	124.33	28472.0	129.05
RUPA	2026-02-09	147.98	152.44	147.98	151.77	191188.0	189.86
RUSHIL	2026-02-09	19.99	20.9	19.7	20.58	321051.0	32.73
RUSTOMJEE	2026-02-09	463.15	488.6	460.0	484.65	30469.0	561.8
RVHL	2026-02-09	47.8	48.97	46.1	46.94	23607.0	48.42
RVNL	2026-02-09	315.0	322.5	314.5	317.25	6233149.0	348.36
SADBHAV	2026-02-09	6.4	6.4	6.3	6.4	224804.0	16.35
SADBHIN	2026-02-09	3.98	4.0	3.79	3.96	452163.0	4.59
SADHNANIQ	2026-02-09	6.15	6.25	6.03	6.21	659217.0	37.47
SAFARI	2026-02-09	2120.2	2175.0	2105.6	2170.4	20762.0	2187.56
SAGARDEEP	2026-02-09	25.99	25.99	24.8	24.88	6203.0	27.67
SAGCEM	2026-02-09	194.4	203.3	191.0	191.71	218193.0	222.15
SAHYADRI	2026-02-09	262.03	262.03	254.51	255.99	1836.0	270.01
SAKHTISUG	2026-02-09	17.6	17.79	17.1	17.4	88080.0	21.78
SAKSOFT	2026-02-09	162.99	165.99	161.6	164.57	207257.0	198.56
SAKUMA	2026-02-09	2.01	2.08	1.99	2.03	1563819.0	8.32
SALASAR	2026-02-09	8.35	8.89	8.3	8.78	7430984.0	9.78
SALONA	2026-02-09	264.99	264.99	250.0	253.32	928.0	259.7
SALZERELEC	2026-02-09	615.85	653.2	602.55	647.3	81592.0	790.24
SAMHI	2026-02-09	173.18	173.18	166.96	170.45	1031538.0	191.21
SANATHAN	2026-02-09	417.1	448.0	414.85	442.7	96684.0	454.02
SANDESH	2026-02-09	1066.5	1080.0	1052.1	1064.4	1844.0	1161.41
SANDUMA	2026-02-09	213.0	217.8	211.0	213.56	2045281.0	323.03
SANGHIIND	2026-02-09	62.06	64.85	62.06	64.32	1713739.0	65.02
SANGHVIMOV	2026-02-09	308.1	312.0	298.45	303.4	430505.0	346.92
SANOFI	2026-02-09	4022.8	4034.0	4001.0	4006.7	13859.0	4938.35
SANOFICONR	2026-02-09	4252.0	4252.0	4183.0	4201.8	2091.0	4728.78
SANSTAR	2026-02-09	89.5	91.33	89.32	90.58	114975.0	94.4
SAPPHIRE	2026-02-09	214.0	216.08	210.63	213.91	420137.0	310.3
SAREGAMA	2026-02-09	329.0	354.8	329.0	350.85	893146.0	429.78
SARLAPOLY	2026-02-09	77.55	82.0	77.55	81.37	225235.0	89.67
SARVESHWAR	2026-02-09	4.03	4.25	4.03	4.17	5990141.0	6.86
SASKEN	2026-02-09	1297.0	1390.0	1251.0	1267.2	239102.0	1430.78
SATIA	2026-02-09	63.0	63.37	61.52	62.68	67352.0	76.14
SAURASHCEM	2026-02-09	72.1	74.75	72.1	74.14	63087.0	93.47
SBFC	2026-02-09	93.62	97.99	93.1	97.39	1903124.0	102.75
SBGLP	2026-02-09	31.0	33.87	31.0	31.62	57818.0	73.16
SBICARD	2026-02-09	758.75	772.6	755.8	765.55	1458460.0	848.35
SBIETFCON	2026-02-09	121.14	122.0	121.13	121.87	11096.0	122.41
SBIETFIT	2026-02-09	393.13	396.82	391.51	392.68	14871.0	407.17
SCHAND	2026-02-09	163.6	167.18	162.42	166.49	30367.0	183.63
SCILAL	2026-02-09	46.5	50.45	46.03	48.78	3368680.0	50.25
SDBL	2026-02-09	87.91	94.0	86.11	93.37	958482.0	122.8
SECMARK	2026-02-09	103.53	109.57	100.43	102.9	2468.0	111.59
SELECTIPO	2026-02-09	43.89	44.2	43.89	44.17	12726.0	46.1
SENCO	2026-02-09	338.8	360.0	334.4	355.3	3989512.0	392.0
SEPC	2026-02-09	9.6	9.98	9.29	9.78	38509791.0	11.95
SERVOTECH	2026-02-09	80.4	83.54	79.07	80.77	1050659.0	107.83
SESHAPAPER	2026-02-09	248.5	262.0	244.32	249.85	148670.0	259.56
SFL	2026-02-09	600.0	615.0	586.8	609.05	247566.0	660.28
SGL	2026-02-09	12.04	12.48	12.04	12.27	6188.0	13.95
SHAHALLOYS	2026-02-09	63.49	68.68	63.49	65.89	3339.0	66.56
SHAKTIPUMP	2026-02-09	626.0	654.9	622.6	651.35	807216.0	893.56
SHALBY	2026-02-09	174.9	181.29	174.22	178.36	185727.0	207.98
SHALPAINTS	2026-02-09	63.5	65.4	62.99	65.13	42837.0	81.03
SHANKARA	2026-02-09	110.51	115.4	109.77	113.17	337782.0	440.79
SHANTI	2026-02-09	7.37	7.5	7.05	7.31	42547.0	11.4
SHANTIGEAR	2026-02-09	453.85	457.75	450.0	453.6	7323.0	493.08
SHARDAMOTR	2026-02-09	891.0	970.0	883.65	940.55	166606.0	1173.06
SHAREINDIA	2026-02-09	150.0	158.4	148.26	155.08	1095608.0	198.59
SHARIABEES	2026-02-09	506.69	511.6	503.87	507.26	9571.0	509.09
SHEMAROO	2026-02-09	96.3	115.8	96.3	108.67	34312.0	121.82
SHILPAMED	2026-02-09	329.0	350.9	325.0	332.6	2635943.0	502.72
SHIVALIK	2026-02-09	294.0	307.0	277.0	291.8	137994.0	453.39
SHIVAMAUTO	2026-02-09	22.0	23.7	22.0	23.17	63163.0	28.34
SHIVAMILLS	2026-02-09	58.99	58.99	55.81	56.45	8177.0	68.4
SHIVATEX	2026-02-09	173.3	177.74	171.0	174.31	10493.0	185.59
SHK	2026-02-09	171.9	183.0	170.08	177.77	1076953.0	200.82
SHOPERSTOP	2026-02-09	395.5	403.95	391.1	400.4	28521.0	481.1
SHRADHA	2026-02-09	40.4	40.4	37.52	38.2	5268.0	50.9
SHREDIGCEM	2026-02-09	72.0	72.3	70.0	70.92	291940.0	85.94
SHREECEM	2026-02-09	26685.0	27260.0	26435.0	27145.0	74200.0	28054.82
SHREYANIND	2026-02-09	174.84	176.77	168.5	169.1	5593.0	199.0
SHRIRAMPPS	2026-02-09	76.97	80.0	76.78	79.29	236735.0	88.04
SHYAMTEL	2026-02-09	9.97	10.49	9.9	10.0	2309.0	12.0
SIEMENS	2026-02-09	3115.1	3138.8	3036.7	3109.0	643425.0	3492.95
SIGACHI	2026-02-09	23.88	26.2	23.55	25.88	10973166.0	37.54
SIGIND	2026-02-09	51.0	51.0	49.64	50.14	4065.0	55.85
SIGMA	2026-02-09	53.0	53.0	50.6	50.73	42640.0	301.49
SIGNATURE	2026-02-09	898.5	914.0	881.0	911.2	471684.0	1099.23
SIGNPOST	2026-02-09	209.0	213.0	205.0	210.54	67302.0	236.13
SIKKO	2026-02-09	4.3	4.5	4.28	4.44	579088.0	75.33
SIL	2026-02-09	17.24	17.34	15.84	16.88	72958.0	18.14
SILINV	2026-02-09	467.95	468.85	450.0	458.65	1198.0	548.86
SIMPLEXINF	2026-02-09	225.05	245.99	225.05	243.18	68937.0	250.69
SINCLAIR	2026-02-09	78.99	79.87	76.59	77.67	73845.0	91.11
SINTERCOM	2026-02-09	97.0	99.6	96.1	96.74	1162.0	116.71
SIYSIL	2026-02-09	567.9	586.8	560.0	581.8	276220.0	663.97
SJVN	2026-02-09	72.88	73.43	72.41	73.31	3300872.0	87.27
SKFINDIA	2026-02-09	1752.5	1781.0	1740.0	1748.9	29777.0	3272.91
SKIPPER	2026-02-09	395.0	409.3	390.05	407.2	314212.0	460.35
SKMEGGPROD	2026-02-09	196.55	201.99	193.0	193.55	315511.0	277.63
SKYGOLD	2026-02-09	325.45	356.85	324.0	349.65	3720080.0	367.84
SMALLCAP	2026-02-09	42.74	43.18	42.41	43.13	2374485.0	44.77
SMARTLINK	2026-02-09	128.9	130.99	125.52	126.43	6469.0	144.37
SMCGLOBAL	2026-02-09	85.0	87.99	84.31	85.63	2250142.0	109.91
SMLT	2026-02-09	74.57	76.45	73.7	74.23	5293.0	106.49
SNOWMAN	2026-02-09	43.0	45.35	43.0	44.87	672563.0	49.28
SOFTTECH	2026-02-09	289.35	304.9	281.0	294.85	9154.0	340.17
SOLARA	2026-02-09	452.05	489.6	440.2	478.65	565764.0	570.78
SOMANYCERA	2026-02-09	400.1	410.1	398.0	400.05	123213.0	466.68
SOMICONVEY	2026-02-09	112.0	119.19	107.51	119.19	107203.0	136.85
SONAMLTD	2026-02-09	39.31	43.0	39.2	42.39	74858.0	44.99
SONATSOFTW	2026-02-09	310.0	316.7	305.55	315.15	648647.0	387.14
SOTL	2026-02-09	352.9	366.95	352.85	359.65	17703.0	396.35
SPANDANA	2026-02-09	248.5	262.4	248.4	259.3	239528.0	284.05
SPARC	2026-02-09	140.79	143.6	136.1	138.01	817891.0	146.34
SPCENET	2026-02-09	5.99	6.02	5.56	5.66	1426627.0	18.35
SPECIALITY	2026-02-09	110.57	112.0	109.12	111.26	28121.0	127.07
SPECTRUM	2026-02-09	1259.3	1305.9	1251.7	1301.2	974.0	1435.47
SPENCERS	2026-02-09	38.2	39.62	37.31	38.05	82093.0	52.93
SPIC	2026-02-09	70.7	73.78	70.7	73.52	595879.0	85.18
SPLIL	2026-02-09	30.48	32.49	30.02	30.91	18249.0	41.33
SPLPETRO	2026-02-09	596.35	649.9	596.35	639.45	76773.0	688.58
SPMLINFRA	2026-02-09	182.0	191.0	180.41	187.27	466780.0	205.69
SPORTKING	2026-02-09	106.0	117.5	103.31	113.53	955065.0	127.56
SRD	2026-02-09	58.0	59.0	55.01	55.27	50276.0	73.95
SREEL	2026-02-09	214.5	216.0	209.2	211.42	11836.0	231.39
SRGHFL	2026-02-09	275.2	279.65	265.0	276.55	2257.0	295.62
SRHHYPOLTD	2026-02-09	462.9	482.05	456.55	479.5	16862.0	552.21
SRM	2026-02-09	393.9	438.35	392.0	428.05	279542.0	471.89
SSDL	2026-02-09	75.98	77.56	74.64	76.26	41612.0	88.6
STANLEY	2026-02-09	180.89	181.59	178.25	179.3	246448.0	273.95
STARCEMENT	2026-02-09	216.99	227.6	210.2	221.56	2015068.0	231.58
STARPAPER	2026-02-09	147.55	148.48	145.0	145.73	14439.0	169.54
STARTECK	2026-02-09	285.0	287.95	277.0	284.1	12288.0	290.06
STCINDIA	2026-02-09	122.0	125.6	122.0	123.81	84582.0	131.55
STEELCAS	2026-02-09	227.76	240.56	225.11	235.42	95171.0	466.23
STEELCITY	2026-02-09	82.25	85.0	82.25	84.18	5059.0	96.92
STEELXIND	2026-02-09	8.08	8.15	8.01	8.03	932947.0	9.28
STERTOOLS	2026-02-09	237.7	241.05	235.35	237.95	31601.0	314.05
STOVEKRAFT	2026-02-09	507.1	549.4	507.1	539.6	147900.0	622.7
STYRENIX	2026-02-09	1898.1	1942.0	1890.0	1904.2	19799.0	2359.65
SUBEXLTD	2026-02-09	9.88	10.76	9.74	10.62	4102993.0	14.29
SUBROS	2026-02-09	794.1	830.0	794.1	826.1	115265.0	851.38
SUDARSCHEM	2026-02-09	916.0	970.5	916.0	964.55	55102.0	1092.35
SUKHJITS	2026-02-09	180.46	184.26	177.01	179.98	28484.0	189.7
SULA	2026-02-09	180.53	194.0	179.2	192.69	944400.0	260.38
SUMICHEM	2026-02-09	410.35	424.7	408.9	421.95	1105168.0	493.96
SUMIT	2026-02-09	50.0	51.24	49.07	49.99	130889.0	74.77
SUMMITSEC	2026-02-09	1848.5	1848.5	1728.4	1817.5	19616.0	2042.01
SUNCLAY	2026-02-09	1345.4	1355.0	1301.2	1352.3	4464.0	1600.24
SUNDARAM	2026-02-09	1.63	1.7	1.63	1.68	414070.0	1.94
SUNDRMBRAK	2026-02-09	598.0	598.0	570.0	575.3	1255.0	732.72
SUNDRMFAST	2026-02-09	930.6	936.0	923.5	927.1	59264.0	983.51
SUNDROP	2026-02-09	619.65	639.9	619.65	637.25	6062.0	753.03
SUNFLAG	2026-02-09	247.1	258.0	246.0	256.13	121145.0	258.63
SUNTECK	2026-02-09	409.6	421.75	408.35	419.1	82661.0	424.55
SUNTV	2026-02-09	535.0	575.0	535.0	569.9	498414.0	581.79
SUPERSPIN	2026-02-09	8.06	8.19	7.91	7.97	9489.0	9.03
SUPRAJIT	2026-02-09	465.0	475.0	442.1	449.65	684180.0	451.69
SUPREME	2026-02-09	60.0	61.95	60.0	61.45	36768.0	79.79
SUPREMEIND	2026-02-09	3702.0	3738.0	3648.5	3704.9	236674.0	3882.24
SUPRIYA	2026-02-09	669.25	691.0	653.75	687.9	142380.0	704.39
SURAJEST	2026-02-09	226.55	243.18	226.55	240.34	304025.0	297.25
SURAJLTD	2026-02-09	221.02	237.35	221.02	224.2	1049.0	297.86
SURAKSHA	2026-02-09	285.0	292.85	284.9	287.4	15100.0	302.81
SURANASOL	2026-02-09	24.92	25.0	24.5	24.95	24309.0	30.44
SURANAT&P	2026-02-09	18.84	18.84	18.08	18.34	139815.0	19.82
SURYALAXMI	2026-02-09	61.88	63.69	60.02	62.07	13063.0	63.68
SURYAROSNI	2026-02-09	254.86	265.03	254.85	263.46	207521.0	302.01
SURYODAY	2026-02-09	134.5	136.95	134.03	134.96	83323.0	138.28
SUTLEJTEX	2026-02-09	31.85	33.0	31.12	31.3	60685.0	39.5
SUVEN	2026-02-09	161.48	166.59	159.37	163.53	263287.0	164.44
SUVIDHAA	2026-02-09	3.0	3.06	3.0	3.04	52826.0	4.35
SUYOG	2026-02-09	568.7	632.45	561.85	609.05	65225.0	903.17
SUZLON	2026-02-09	48.26	48.57	47.61	48.19	51743958.0	55.4
SWARAJENG	2026-02-09	3547.9	3598.3	3547.9	3583.7	9632.0	3768.59
SWELECTES	2026-02-09	556.95	595.1	535.0	588.7	70942.0	758.53
SWIGGY	2026-02-09	321.0	335.0	319.5	333.7	11280230.0	389.66
SWSOLAR	2026-02-09	191.63	204.5	191.63	203.04	2347825.0	263.58
SYMPHONY	2026-02-09	935.5	957.7	931.55	954.75	45895.0	986.65
SYNCOMF	2026-02-09	13.95	14.49	13.81	14.33	2548773.0	16.07
SYNGENE	2026-02-09	449.0	456.95	448.55	455.5	983116.0	644.63
TAJGVK	2026-02-09	362.05	372.4	356.45	369.35	421404.0	402.9
TANLA	2026-02-09	481.0	502.0	481.0	500.3	385652.0	596.65
TARACHAND	2026-02-09	64.0	67.8	64.0	66.4	75948.0	127.55
TARC	2026-02-09	149.77	153.37	147.11	150.72	1115393.0	158.66
TARIL	2026-02-09	253.4	292.3	251.8	285.65	32408079.0	419.42
TARMAT	2026-02-09	53.02	55.2	53.02	54.14	9095.0	55.17
TARSONS	2026-02-09	219.0	219.0	210.04	213.61	170801.0	290.88
TASTYBITE	2026-02-09	7200.0	7695.0	7129.5	7581.0	2687.0	8944.91
TATACHEM	2026-02-09	710.95	719.85	708.0	709.45	638190.0	855.34
TATACOMM	2026-02-09	1562.0	1583.0	1546.7	1573.6	309924.0	1726.8
TATAELXSI	2026-02-09	5229.0	5284.0	5200.5	5233.0	165677.0	5652.84
TATAINVEST	2026-02-09	623.0	666.0	623.0	656.45	1119361.0	3508.15
TATAPOWER	2026-02-09	367.0	369.1	365.1	368.7	2824091.0	384.57
TATATECH	2026-02-09	619.2	624.6	618.25	619.15	651194.0	704.09
TBZ	2026-02-09	164.0	173.38	163.38	168.19	2223717.0	180.29
TCIEXP	2026-02-09	581.4	592.7	570.55	580.35	17497.0	664.55
TCPLPACK	2026-02-09	2705.0	2809.9	2556.1	2622.0	9393.0	3231.93
TCS	2026-02-09	2959.1	2977.0	2937.5	2948.2	2380318.0	3268.85
TEAMLEASE	2026-02-09	1434.0	1434.0	1391.5	1400.3	39023.0	1806.49
TECH	2026-02-09	37.56	39.05	37.56	38.55	36158.0	39.87
TECHNOE	2026-02-09	1056.4	1098.5	1042.0	1092.05	203523.0	1215.24
TEGA	2026-02-09	1799.0	1816.9	1791.3	1795.2	21255.0	1804.91
TEJASNET	2026-02-09	339.0	356.9	337.05	355.1	1441973.0	583.67
TEXINFRA	2026-02-09	97.6	97.6	95.72	96.28	26755.0	101.24
TEXMOPIPES	2026-02-09	47.9	48.36	47.0	48.1	21677.0	54.49
TEXRAIL	2026-02-09	120.09	122.5	119.4	121.66	968489.0	142.42
TFCILTD	2026-02-09	67.6	68.38	67.0	67.95	3799444.0	132.34
TGBHOTELS	2026-02-09	9.35	9.55	9.02	9.28	17009.0	11.05
THEINVEST	2026-02-09	99.5	101.96	98.25	99.55	12019.0	134.11
THEJO	2026-02-09	1710.9	1795.3	1710.9	1776.7	5102.0	1850.39
THEMISMED	2026-02-09	84.01	94.64	84.01	92.78	287934.0	128.51
THERMAX	2026-02-09	2919.0	2929.7	2855.0	2893.3	191441.0	3249.23
THOMASCOOK	2026-02-09	112.0	120.49	111.53	117.9	1642799.0	152.74
THYROCARE	2026-02-09	411.05	418.0	407.15	411.7	247599.0	876.34
TIIL	2026-02-09	2325.9	2328.5	2283.4	2292.0	16527.0	2465.4
TIINDIA	2026-02-09	2327.0	2386.4	2318.0	2363.3	818095.0	2879.85
TIL	2026-02-09	247.88	269.5	247.03	259.28	43177.0	277.07
TIMETECHNO	2026-02-09	190.23	197.7	189.0	195.81	3188926.0	283.17
TINNARUBR	2026-02-09	742.0	747.0	723.85	742.95	39557.0	862.47
TIPSFILMS	2026-02-09	391.85	405.0	391.0	392.6	1590.0	455.48
TIPSMUSIC	2026-02-09	561.95	585.85	558.85	571.45	235684.0	581.08
TIRUMALCHM	2026-02-09	195.4	214.65	192.28	213.25	405288.0	256.08
TITAGARH	2026-02-09	785.95	787.0	775.0	777.6	638317.0	872.45
TNIDETF	2026-02-09	91.58	93.79	91.58	92.67	43982.0	94.43
TNPL	2026-02-09	141.41	143.63	139.04	142.67	105160.0	153.79
TNTELE	2026-02-09	8.85	9.35	8.85	9.01	29449.0	10.28
TOKYOPLAST	2026-02-09	103.6	103.6	100.35	101.1	3992.0	118.28
TOLINS	2026-02-09	127.5	131.89	125.92	129.73	115781.0	155.69
TOTAL	2026-02-09	65.62	68.59	64.21	64.75	4822.0	74.04
TOUCHWOOD	2026-02-09	90.0	95.2	90.0	91.39	3077.0	108.53
TPLPLASTEH	2026-02-09	59.35	65.4	59.35	64.83	116223.0	72.59
TRACXN	2026-02-09	31.27	34.49	31.27	33.9	2341498.0	49.94
TRANSRAILL	2026-02-09	549.0	578.5	539.8	565.65	805641.0	620.21
TRANSWORLD	2026-02-09	170.0	185.98	170.0	184.48	31416.0	239.1
TREEHOUSE	2026-02-09	7.95	7.95	7.02	7.3	55451.0	10.72
TREL	2026-02-09	23.22	24.0	23.0	23.2	348303.0	30.43
TRENT	2026-02-09	4117.0	4238.6	4097.9	4171.2	995086.0	4748.43
TRF	2026-02-09	275.0	286.55	275.0	278.95	9217.0	327.77
TRIDENT	2026-02-09	28.1	28.74	27.8	28.33	25340094.0	28.62
TRIGYN	2026-02-09	65.83	69.0	64.99	65.98	32836.0	79.16
TRITURBINE	2026-02-09	508.45	514.0	499.2	502.55	1197247.0	547.54
TRU	2026-02-09	7.18	7.5	7.18	7.3	121366.0	25.26
TTKHLTCARE	2026-02-09	957.65	957.65	948.0	951.95	2172.0	1146.24
TTKPRESTIG	2026-02-09	564.85	579.2	564.8	577.95	9279.0	647.01
TTL	2026-02-09	9.22	9.28	8.91	9.13	83446.0	34.55
TTML	2026-02-09	44.11	45.55	43.82	44.96	2545787.0	57.78
TVSSCS	2026-02-09	101.77	105.95	100.89	105.52	543060.0	123.18
TVTODAY	2026-02-09	123.14	125.53	122.58	124.12	58077.0	151.26
UBL	2026-02-09	1540.0	1540.0	1492.7	1533.6	160151.0	1767.93
UCAL	2026-02-09	113.76	114.74	112.02	113.13	12131.0	132.61
UCOBANK	2026-02-09	28.71	29.3	28.66	29.04	9069491.0	31.81
UDS	2026-02-09	157.75	158.96	155.18	157.27	160486.0	232.42
UFLEX	2026-02-09	483.0	507.85	483.0	499.7	52335.0	523.09
UFO	2026-02-09	75.8	77.0	74.61	75.77	66362.0	79.6
UGARSUGAR	2026-02-09	37.7	37.94	37.17	37.43	226793.0	45.29
UGROCAP	2026-02-09	141.61	148.59	133.76	136.23	1694844.0	176.5
UMAEXPORTS	2026-02-09	34.65	35.5	32.55	33.32	147386.0	55.0
UMESLTD	2026-02-09	4.9	4.9	4.27	4.73	79904.0	5.34
UNICHEMLAB	2026-02-09	405.0	408.2	389.9	396.35	57850.0	502.97
UNIDT	2026-02-09	188.5	194.99	183.25	184.96	8576.0	206.12
UNIECOM	2026-02-09	102.0	103.6	99.4	101.15	553691.0	129.86
UNIENTER	2026-02-09	120.6	126.83	120.1	121.1	7666.0	146.43
UNIINFO	2026-02-09	14.75	14.75	14.3	14.42	1495.0	22.31
UNIMECH	2026-02-09	1029.6	1029.6	980.55	1013.8	146028.0	1035.4
UNIVASTU	2026-02-09	62.0	71.0	62.0	67.8	247523.0	144.45
UNIVCABLES	2026-02-09	742.6	754.9	699.9	735.15	192234.0	749.94
UNIVPHOTO	2026-02-09	200.0	208.4	200.0	207.34	12797.0	264.18
URJA	2026-02-09	10.07	10.45	10.02	10.35	2361822.0	13.3
USK	2026-02-09	21.48	21.6	20.62	21.41	42959.0	30.2
UTIAMC	2026-02-09	1072.0	1073.3	1050.1	1062.25	53599.0	1178.94
UTKARSHBNK	2026-02-09	14.15	14.15	13.63	14.03	9099822.0	20.46
UTTAMSUGAR	2026-02-09	219.0	224.0	215.8	222.12	43174.0	254.68
VADILALIND	2026-02-09	4594.0	4700.0	4490.0	4683.1	22106.0	5016.52
VAISHALI	2026-02-09	7.97	8.3	7.95	7.97	141187.0	22.35
VAKRANGEE	2026-02-09	7.03	7.27	6.98	7.14	3697250.0	11.48
VALIANTLAB	2026-02-09	60.4	68.39	58.89	67.22	431252.0	84.13
VALIANTORG	2026-02-09	273.41	276.99	270.0	275.12	21230.0	312.82
VARDHACRLC	2026-02-09	38.01	38.47	38.0	38.26	33996.0	42.33
VARDMNPOLY	2026-02-09	6.94	7.2	6.56	6.61	622404.0	12.1
VARROC	2026-02-09	575.4	580.0	554.0	556.55	230979.0	581.83
VASCONEQ	2026-02-09	43.1	44.65	42.52	43.01	1688762.0	51.67
VBL	2026-02-09	443.45	459.0	439.1	457.35	7503533.0	513.94
VEEDOL	2026-02-09	1476.8	1487.2	1469.0	1473.6	12399.0	1661.13
VENKEYS	2026-02-09	1611.8	1715.0	1460.1	1489.7	1712808.0	1534.27
VENUSPIPES	2026-02-09	1210.0	1210.0	1175.1	1188.6	49468.0	1302.05
VERANDA	2026-02-09	200.0	206.18	197.0	198.33	117034.0	214.8
VERTOZ	2026-02-09	55.0	56.17	53.8	54.76	165724.0	85.9
VESUVIUS	2026-02-09	506.2	510.3	492.0	493.45	50739.0	1307.83
VETO	2026-02-09	106.35	106.35	100.51	101.75	30050.0	114.87
VGUARD	2026-02-09	335.9	345.0	335.9	344.1	81646.0	355.9
VHL	2026-02-09	3276.0	3385.0	3276.0	3347.6	895.0	3725.67
VIDHIING	2026-02-09	309.05	313.0	306.0	309.05	7094.0	372.62
VIJAYA	2026-02-09	965.2	999.4	964.6	995.35	53302.0	1003.07
VIJIFIN	2026-02-09	2.29	2.44	2.29	2.36	237868.0	2.44
VIKASECO	2026-02-09	1.5	1.56	1.49	1.54	2774616.0	2.03
VIKASLIFE	2026-02-09	1.62	1.67	1.57	1.63	5943015.0	2.3
VIMTALABS	2026-02-09	424.6	458.0	421.25	454.25	383333.0	656.23
VINATIORGA	2026-02-09	1555.0	1579.9	1531.9	1552.3	40955.0	1671.18
VINDHYATEL	2026-02-09	1188.5	1188.5	1128.0	1156.9	68170.0	1493.46
VINEETLAB	2026-02-09	31.49	31.79	30.05	31.34	122819.0	42.2
VINNY	2026-02-09	1.25	1.27	1.17	1.24	361438.0	2.1
VINYLINDIA	2026-02-09	216.25	232.9	216.25	228.32	20513.0	274.94
VIPCLOTHNG	2026-02-09	25.16	25.8	25.1	25.33	209014.0	34.3
VIPIND	2026-02-09	382.0	388.25	380.1	383.9	114537.0	396.27
VIRINCHI	2026-02-09	20.85	21.45	20.65	21.11	86959.0	25.49
VISAKAIND	2026-02-09	64.56	68.39	64.49	68.09	83014.0	75.84
VISHWARAJ	2026-02-09	6.02	6.15	5.93	5.96	989352.0	8.57
VIVIDHA	2026-02-09	0.57	0.59	0.57	0.57	396598.0	0.76
VLEGOV	2026-02-09	13.98	16.46	13.78	13.91	680223.0	45.92
VMART	2026-02-09	591.45	634.95	591.45	632.05	127842.0	1274.53
VMM	2026-02-09	122.45	122.9	121.45	122.26	4078498.0	131.84
VPRPL	2026-02-09	46.71	51.0	46.71	50.72	2562807.0	111.48
VRAJ	2026-02-09	133.15	135.5	131.0	134.32	32067.0	151.09
VRLLOG	2026-02-09	286.5	303.6	284.65	300.2	660472.0	355.19
VSSL	2026-02-09	259.0	263.0	257.75	262.45	15877.0	267.95
VSTIND	2026-02-09	245.0	246.04	240.0	241.07	347441.0	377.43
VSTL	2026-02-09	120.6	120.6	115.3	118.57	10839.0	151.46
WAAREERTL	2026-02-09	900.8	919.0	900.75	916.2	184464.0	1002.77
WABAG	2026-02-09	1221.0	1300.0	1217.8	1294.5	633102.0	1364.27
WALCHANNAG	2026-02-09	179.7	186.8	178.78	185.02	841672.0	194.72
WEALTH	2026-02-09	855.0	889.0	830.0	856.7	3503.0	1004.27
WEBELSOLAR	2026-02-09	67.84	72.0	67.23	71.54	5782058.0	702.53
WEIZMANIND	2026-02-09	94.99	94.99	90.0	90.06	1358.0	105.73
WEL	2026-02-09	145.24	150.67	145.24	149.03	140733.0	194.15
WENDT	2026-02-09	6935.5	7340.0	6930.5	7192.5	16062.0	9057.26
WESTLIFE	2026-02-09	531.0	532.0	516.45	522.65	334993.0	627.18
WEWIN	2026-02-09	43.61	44.89	43.6	44.14	710.0	57.9
WHIRLPOOL	2026-02-09	865.0	914.1	855.05	906.9	653496.0	1162.97
WILLAMAGOR	2026-02-09	28.21	29.68	28.0	28.2	1228.0	31.9
WINDLAS	2026-02-09	864.3	897.3	861.0	871.4	62218.0	871.87
WINDMACHIN	2026-02-09	255.0	262.0	255.0	259.35	34713.0	288.9
WIPL	2026-02-09	156.0	158.38	148.0	149.33	18879.0	159.93
WIPRO	2026-02-09	231.85	232.93	229.61	230.08	9112474.0	267.81
WONDERLA	2026-02-09	504.8	519.5	504.15	517.15	50048.0	597.74
WSI	2026-02-09	80.65	81.22	78.78	80.72	335027.0	94.37
WSTCSTPAPR	2026-02-09	441.95	441.95	431.0	440.25	50024.0	460.87
XCHANGING	2026-02-09	72.0	72.8	70.5	71.42	114417.0	87.36
XPROINDIA	2026-02-09	974.4	1005.0	960.75	997.85	15045.0	1079.2
XTGLOBAL	2026-02-09	29.94	33.5	28.46	32.0	34659.0	35.92
YASHO	2026-02-09	1387.1	1420.0	1377.0	1401.7	16893.0	1631.86
YUKEN	2026-02-09	801.45	815.0	796.05	809.15	2883.0	922.95
ZAGGLE	2026-02-09	283.0	290.9	281.0	285.1	1112207.0	355.88
ZEEL	2026-02-09	89.66	93.03	89.59	92.71	11068236.0	106.95
ZEELEARN	2026-02-09	6.17	6.36	6.14	6.24	1207511.0	7.64
ZEEMEDIA	2026-02-09	8.27	9.45	8.18	9.28	8846250.0	11.06
ZENITHEXPO	2026-02-09	214.99	214.99	207.15	214.99	458.0	227.01
ZENITHSTL	2026-02-09	5.23	5.4	5.11	5.27	170559.0	7.01
ZENSARTECH	2026-02-09	633.0	642.55	623.3	625.05	520770.0	745.78
ZENTEC	2026-02-09	1326.9	1344.9	1325.0	1339.6	319860.0	1474.3
ZIMLAB	2026-02-09	72.03	73.0	70.83	72.38	40058.0	81.09
ZODIAC	2026-02-09	262.9	274.0	260.0	267.55	35254.0	335.5
ZODIACLOTH	2026-02-09	85.05	90.0	85.05	88.32	8893.0	96.35
ZUARI	2026-02-09	239.75	253.0	239.05	250.8	418925.0	267.65
ZUARIIND	2026-02-09	263.95	275.9	263.3	272.85	78812.0	305.44
ZYDUSLIFE	2026-02-09	897.45	933.35	884.0	923.45	2082620.0	945.08
ZYDUSWELL	2026-02-09	388.6	409.0	386.6	407.15	369553.0	1030.98

Leave a Comment Cancel reply

Adblock Detected!