All Nse Stocks Ichimoku Neutral – Indiatips Stock Market Scanner

SYMBOL	DATE	OPEN	HIGH	LOW	CLOSE	VOLUME	DELIVER_VOLUME	CONVERSION_LINE	BASE_LINE	LEADING_SPAN_A	LEADING_SPAN_B	CHIKOU_SPAN	SENKOU_SPAN_A_DISPLACED	SENKOU_SPAN_B_DISPLACED	SIGNAL
20MICRONS	2025-12-17	195.35	196.47	189.62	191.21	43806	22042	190.25	192.02	191.14	201.9	173.77	209.1	217.63	NEUTRAL
21STCENMGM	2025-12-17	47.61	47.61	46.68	47.6	24951	21123	44.58	41.82	43.2	43.96	37.26	47.44	50.5	NEUTRAL
360ONE	2025-12-17	1139.2	1153.1	1120.1	1126.1	1050366	171912	1135.8	1127.3	1131.55	1116.65	1135.8	1107.75	1098.45	NEUTRAL
3MINDIA	2025-12-17	35205.0	35865.0	35010.0	35130.0	2460	1105	34677.5	35030.0	34853.75	32922.5	34605.0	33056.25	32882.5	NEUTRAL
3PLAND	2025-12-17	39.0	41.0	37.98	38.69	24467	9945	38.2	38.97	38.59	39.53	34.95	41.65	43.58	NEUTRAL
5PAISA	2025-12-17	309.0	313.4	304.35	307.1	30700	14046	305.68	325.7	315.69	342.32	349.55	323.19	342.68	NEUTRAL
AAKASH	2025-12-17	9.0	9.33	8.78	8.88	96586	52854	9.34	9.18	9.26	9.18	7.87	9.23	10.42	NEUTRAL
AARTIIND	2025-12-17	372.5	372.65	364.0	367.55	421635	120735	363.92	373.42	368.68	382.28	354.95	396.74	394.75	NEUTRAL
AARTIPHARM	2025-12-17	756.0	756.0	727.25	730.25	147934	79996	725.12	722.7	723.91	773.85	749.65	811.21	848.05	NEUTRAL
AARVEEDEN	2024-06-27	26.59	28.5	26.05	26.85	105072	53820	27.88	25.92	26.9	25.92	38.05	26.2	26.95	NEUTRAL
AARVI	2025-12-17	121.07	126.98	121.07	124.67	19307	9898	122.99	135.01	129.0	134.0	123.29	122.44	125.4	NEUTRAL
ABB	2025-12-17	5238.0	5262.5	5152.0	5171.0	85858	46612	5140.0	5097.5	5118.75	5119.5	5474.0	5123.0	5196.4	NEUTRAL
ABCAPITAL	2025-12-17	348.9	353.4	344.7	346.8	3413456	1662458	356.82	346.12	351.48	329.42	344.3	322.05	309.05	NEUTRAL
ABCOTS	2025-12-17	413.15	416.95	410.05	414.75	3131	1077	413.52	426.5	420.01	427.48	415.75	424.74		NEUTRAL
ABDL	2025-12-17	622.0	626.35	607.0	611.05	135845	64058	615.05	637.83	626.44	610.95	456.2	631.67	593.95	NEUTRAL
ABFRL	2025-12-17	74.05	78.95	73.79	76.38	18439212	2821914	75.78	77.05	76.41	80.79	64.32	81.88	85.58	NEUTRAL
ABGSEC	2025-12-12	111.18	111.29	110.53	111.23	1241	1138	111.6	111.6	111.6	111.24	111.82	110.9	110.29	NEUTRAL
ABREL	2025-12-17	1711.2	1762.3	1705.2	1746.3	376292	74445	1724.5	1724.5	1724.5	1738.3	1283.7	1767.15	1763.95	NEUTRAL
ABSLAMC	2025-12-17	774.0	777.1	756.45	772.85	707086	594827	743.7	742.55	743.12	796.12	766.5	785.89	807.68	NEUTRAL
ABSLBANETF	2025-12-17	58.81	60.49	58.81	60.21	69861	64976	60.52	60.52	60.52	59.16	61.25	59.22	57.4	NEUTRAL
ABSLLIQUID	2025-12-17	999.99	1000.01	999.99	1000.01	101	90	1000.0	1000.0	1000.0	1000.0	999.99	1000.0	1000.0	NEUTRAL
ABSLNN50ET	2025-12-17	70.3	71.83	70.3	71.42	9282	5040	71.19	71.68	71.44	72.53	71.41	73.12	71.77	NEUTRAL
ACCELYA	2025-12-17	1317.4	1317.4	1309.0	1310.2	4628	3455	1297.75	1312.05	1304.9	1398.55	1320.3	1393.7	1424.95	NEUTRAL
ACE	2025-12-17	966.6	968.95	942.75	947.4	151839	72710	959.25	959.25	959.25	1017.0	841.0	1056.5	1080.5	NEUTRAL
ACL	2025-12-17	71.21	71.95	69.98	70.45	9224	8222	71.94	77.09	74.52	77.09	54.96	67.15	66.72	NEUTRAL
ACMESOLAR	2025-12-17	233.29	236.0	228.9	235.01	1027521	566917	220.08	230.18	225.13	248.96	214.33	271.48	287.75	NEUTRAL
ACUTAAS	2025-12-17	1694.0	1694.0	1646.1	1661.9	128142	68079	1671.6	1757.6	1714.6	1637.55	1934.1	1697.2	1585.1	NEUTRAL
ADANIENSOL	2025-12-17	990.0	995.0	971.1	977.55	742531	358944	983.18	998.18	990.68	971.15	914.1	958.06	877.95	NEUTRAL
ADANIGREEN	2025-12-17	1028.0	1033.6	1017.0	1020.7	1263636	441324	1016.85	1039.95	1028.4	1070.7	858.8	1085.88	1043.03	NEUTRAL
ADANIPORTS	2025-12-17	1494.1	1500.0	1479.3	1486.3	964352	535327	1494.15	1504.95	1499.55	1467.5	1417.8	1443.52	1396.75	NEUTRAL
ADANIPOWER	2025-12-17	145.4	145.45	142.05	143.0	9798422	3567974	140.4	145.5	142.95	154.7	133.88	158.16	432.55	NEUTRAL
ADFFOODS	2025-12-17	216.96	216.97	208.6	209.54	54978	25785	207.66	210.48	209.07	216.83	173.06	222.08	222.74	NEUTRAL
ADL	2025-12-17	80.0	82.99	77.5	78.01	106	29	78.44	77.47	77.96	88.98	72.3	90.9	95.35	NEUTRAL
ADVANIHOTR	2025-12-17	57.39	57.7	55.76	55.94	33127	24298	56.59	56.28	56.44	56.83	57.63	57.44	59.26	NEUTRAL
AEGISVOPAK	2025-12-17	252.55	261.75	250.0	259.15	478171	229989	250.12	259.88	255.0	263.92	219.51	269.52	261.25	NEUTRAL
AEROFLEX	2025-12-17	180.49	186.0	177.61	182.04	411565	140617	176.18	179.38	177.78	180.12	180.94	183.14	182.42	NEUTRAL
AERONEU	2025-12-17	80.34	84.69	75.1	76.27	83687	40284	82.95	82.2	82.58	86.26	67.08	85.04		NEUTRAL
AFFLE	2025-12-17	1714.6	1714.6	1659.1	1676.5	163225	74226	1654.75	1682.7	1668.72	1786.65	1534.8	1843.48	1947.95	NEUTRAL
AGARWALEYE	2025-12-17	490.6	500.85	489.65	497.95	55596	18977	496.35	516.75	506.55	523.0	422.15	517.29	489.55	NEUTRAL
AGROPHOS	2025-12-17	38.2	38.9	37.5	37.86	14091	7780	36.61	39.3	37.96	40.9	36.74	42.54	40.17	NEUTRAL
AHLADA	2025-12-17	50.49	50.49	49.0	49.94	2462	1724	49.22	51.87	50.55	55.42	49.76	59.22	63.5	NEUTRAL
AHLUCONT	2025-12-17	997.0	1025.0	950.0	958.75	1759448	176557	980.0	975.82	977.91	974.48	855.6	926.69	951.0	NEUTRAL
AIIL	2025-12-17	2799.7	2829.0	2735.5	2771.5	152523	107849	2684.4	2699.5	2691.95	2919.35	517.3	2915.42	2989.35	NEUTRAL
AJANTPHARM	2025-12-17	2596.2	2607.0	2575.9	2600.3	31689	18734	2632.95	2567.9	2600.42	2534.65	2694.9	2506.07	2478.7	NEUTRAL
AKASH	2025-12-17	25.51	26.75	25.51	26.02	20557	6389	25.58	26.2	25.89	28.4	23.99	28.74	30.82	NEUTRAL
AKG	2025-12-17	12.49	12.49	12.26	12.42	30351	28337	12.16	12.12	12.14	13.28	13.56	13.29	13.41	NEUTRAL
AKI	2025-12-17	7.29	7.29	7.1	7.12	32559	27123	7.48	7.48	7.48	10.62	6.09	9.73	13.32	NEUTRAL
AKSHARCHEM	2025-12-17	249.55	261.0	245.8	256.1	9505	6538	251.0	265.0	258.0	265.5	222.85	267.75	288.05	NEUTRAL
AKSHOPTFBR	2025-12-17	6.55	6.63	6.51	6.55	75020	60780	6.42	6.48	6.45	7.28	5.12	7.67	7.98	NEUTRAL
ALEMBICLTD	2025-12-17	102.2	102.62	101.05	101.7	113746	57640	99.72	100.61	100.16	100.61	93.06	100.29	102.4	NEUTRAL
ALIVUS	2025-12-17	920.0	920.0	884.55	887.65	44230	23948	884.4	898.6	891.5	901.6	940.0	915.25	982.2	NEUTRAL
ALKEM	2025-12-17	5660.0	5697.5	5577.5	5628.5	36002	18946	5643.0	5709.0	5676.0	5594.5	5713.0	5553.12	5471.25	NEUTRAL
ALLSEC	2024-08-20	1091.1	1097.5	1074.0	1080.85	17209	8659	1042.53	1086.0	1064.26	1112.97	1098.35	1152.95	1008.95	NEUTRAL
ALPL30IETF	2025-12-17	27.8	27.95	27.67	27.71	847675	768833	27.88	27.84	27.86	27.8	27.04	27.91	27.61	NEUTRAL
AMANTA	2025-12-17	103.0	103.6	101.0	101.73	17167	10514	102.38	110.88	106.62	118.88	101.76	125.22		NEUTRAL
AMBUJACEM	2025-12-17	547.0	549.9	539.5	541.3	518141	252439	539.85	546.72	543.29	556.08	536.05	569.65	574.9	NEUTRAL
AMJLAND	2025-12-17	51.09	52.6	50.6	51.98	31060	27664	51.5	53.02	52.26	53.6	41.38	53.72	55.52	NEUTRAL
AMNPLST	2025-12-17	210.0	232.99	210.0	221.13	653896	63941	201.5	201.5	201.5	210.0	167.26	216.66	222.83	NEUTRAL
AMRUTANJAN	2025-12-17	679.8	694.2	666.0	677.4	31571	13179	661.8	678.8	670.3	693.88	581.4	727.71	739.15	NEUTRAL
ANANDRATHI	2025-12-17	2997.9	3009.9	2975.0	2989.6	199131	141312	2903.0	2941.0	2922.0	3046.45	2928.4	3086.57	3028.5	NEUTRAL
ANANTRAJ	2025-12-17	538.1	545.3	523.35	525.45	1744306	631892	520.5	563.48	541.99	613.83	489.65	651.05	627.48	NEUTRAL
ANDHRAPAP	2025-12-17	66.61	67.93	66.44	66.88	49276	29778	66.38	69.09	67.74	75.78	63.06	77.62	79.44	NEUTRAL
ANGELONE	2025-12-17	2543.0	2550.0	2491.0	2504.6	311711	57176	2557.1	2663.1	2610.1	2519.4	2588.4	2481.85	2387.15	NEUTRAL
ANTELOPUS	2025-12-17	420.9	426.45	404.0	405.55	21917	9666	403.75	462.3	433.02	472.28	582.25	549.75		NEUTRAL
ANTGRAPHIC	2025-12-17	0.94	0.97	0.94	0.96	196760	185002	0.88	0.91	0.9	0.96	0.9	1.03	1.08	NEUTRAL
ANUHPHR	2025-12-17	78.95	78.95	77.11	77.48	20325	14131	80.39	79.96	80.18	84.62	73.62	85.79	85.71	NEUTRAL
AONEGOLD	2025-12-17	12.42	12.5	12.35	12.42	872463	606884	12.08	11.92	12.0	11.86	16.66	12.03		NEUTRAL
AONELIQUID	2025-12-17	1038.81	1038.83	1038.81	1038.81	13876	8428	1040.04	1038.26	1039.15	1028.19	1044.99	1031.77	1028.19	NEUTRAL
AONENIFTY	2025-12-17	10.64	10.65	10.52	10.56	289679	181090	10.66	10.66	10.66	10.46	10.42	10.54	10.42	NEUTRAL
AONETOTAL	2025-12-17	11.85	12.04	11.5	11.84	564721	233432	11.92	11.97	11.94	11.9	11.64	11.96	11.83	NEUTRAL
APARINDS	2025-12-17	8974.5	8990.0	8762.5	8794.0	33886	15108	8807.5	8969.75	8888.62	8882.5	7695.0	8882.5	8646.25	NEUTRAL
APEX	2025-12-17	264.0	315.4	261.35	304.4	16722503	828644	283.4	300.96	292.18	285.2	303.3	258.98	250.38	NEUTRAL
APLAPOLLO	2025-12-17	1730.0	1776.8	1720.0	1764.5	750140	400422	1745.95	1748.45	1747.2	1757.5	2053.4	1776.93	1701.5	NEUTRAL
APOLLOPIPE	2025-12-17	295.5	295.8	287.55	288.6	35970	20929	298.58	298.58	298.58	319.62	265.05	314.62	353.75	NEUTRAL
APOLLOTYRE	2025-12-17	511.0	511.0	498.1	499.3	398588	220795	517.15	519.3	518.22	503.38	491.75	505.51	491.65	NEUTRAL
APTUS	2025-12-17	290.8	290.8	283.15	284.95	810512	482922	286.27	284.33	285.3	301.92	269.8	306.34	319.27	NEUTRAL
ARIES	2025-12-17	326.6	328.25	321.3	324.15	24603	13638	321.38	348.58	334.98	363.75	325.45	384.54	405.68	NEUTRAL
ARMANFIN	2025-12-17	1505.1	1619.8	1483.2	1573.2	70170	25487	1503.9	1584.0	1543.95	1584.0	1575.1	1620.22	1535.5	NEUTRAL
ARSSBL	2025-12-17	589.3	591.45	565.0	569.45	502189	212242	596.2	679.92	638.06	617.92	589.9	548.65		NEUTRAL
ARTEMISMED	2025-12-17	281.5	282.95	277.05	277.95	105961	71117	273.52	277.29	275.41	259.77	235.25	242.9	236.22	NEUTRAL
ARTNIRMAN	2025-12-16	47.7	50.08	47.7	50.08	1948	1603	47.52	50.28	48.9	58.73	43.5	58.85	56.38	NEUTRAL
ARVEE	2025-11-17	172.9	172.9	162.4	167.57	98	49	165.38	164.38	164.88	169.05	245.35	168.76	169.05	NEUTRAL
ARVIND	2025-12-17	317.0	319.4	313.45	315.05	101194	46212	326.2	338.17	332.19	320.4	297.25	314.27	307.7	NEUTRAL
ARVINDFASN	2025-12-17	514.9	517.5	504.55	506.95	183505	85832	492.25	495.72	493.99	516.25	452.95	531.02	536.02	NEUTRAL
ARVSMART	2025-12-17	602.3	604.7	590.1	600.45	33349	11725	589.5	591.62	590.56	617.58	533.3	625.38	628.0	NEUTRAL
ASAHIINDIA	2025-12-17	991.9	1009.6	990.1	993.7	67341	23012	1018.95	1016.25	1017.6	968.0	961.8	919.62	887.78	NEUTRAL
ASAHISONG	2025-12-17	332.95	338.6	285.95	289.55	288080	92944	291.3	291.27	291.29	291.27	220.25	272.44	279.5	NEUTRAL
ASHIANA	2025-12-17	287.3	296.6	283.8	291.75	31051	15313	295.88	298.25	297.06	291.7	285.35	283.96	302.73	NEUTRAL
ASHOKA	2025-12-17	175.0	175.43	169.76	170.53	524519	236659	168.12	181.51	174.81	186.86	144.61	200.94	193.34	NEUTRAL
ASIANENE	2025-12-17	282.1	288.0	280.0	281.65	56437	28643	278.7	298.0	288.35	309.08	256.55	341.11	356.92	NEUTRAL
ASIANPAINT	2025-12-17	2800.0	2806.5	2772.0	2785.7	636499	412670	2860.25	2813.9	2837.08	2646.85	2416.0	2530.32	2487.4	NEUTRAL
ASIANTILES	2025-12-17	63.2	65.0	62.51	64.39	2627052	1835076	62.46	64.78	63.62	62.92	72.5	63.22	61.34	NEUTRAL
ASKAUTOLTD	2025-12-17	464.0	473.8	458.3	470.7	96054	41335	466.05	473.58	469.81	491.17	441.45	484.2	511.98	NEUTRAL
ASTEC	2025-12-17	726.95	728.0	700.0	717.7	187355	24686	752.98	774.42	763.7	774.4	575.4	688.45	756.18	NEUTRAL
ASTRAZEN	2025-12-17	8986.0	9078.0	8984.5	9007.0	1534	528	9090.5	9174.75	9132.62	9339.0	8391.0	9339.0	8902.25	NEUTRAL
ATAM	2025-12-17	82.16	84.15	81.6	82.5	6096	3420	82.48	88.21	85.34	95.5	74.21	100.18	99.02	NEUTRAL
ATFL	2025-02-14	766.8	802.4	762.55	789.0	33972	20319	777.55	841.0	809.28	877.8	785.6	935.41	1000.5	NEUTRAL
ATGL	2025-12-17	586.8	590.0	580.3	584.65	232805	88941	584.12	602.65	593.39	622.7	527.1	641.1	690.88	NEUTRAL
ATHERENERG	2025-12-17	676.05	687.2	657.25	660.8	1298953	462994	664.75	671.88	668.31	686.0	601.35	674.01	601.65	NEUTRAL
ATL	2025-12-17	26.55	27.7	26.55	26.84	186014	96324	26.72	31.26	28.99	32.76	23.89	34.52	33.58	NEUTRAL
ATLANTAELE	2025-12-17	903.0	936.0	899.05	930.8	67508	30521	881.35	922.5	901.92	955.92	754.95	992.64		NEUTRAL
ATUL	2025-12-17	5750.0	5899.0	5687.0	5876.0	31612	12222	5775.5	5930.5	5853.0	5930.5	6187.5	5884.38	6120.75	NEUTRAL
AURIONPRO	2025-12-17	1112.3	1157.8	1096.1	1102.3	178294	49834	1091.8	1091.8	1091.8	1122.95	908.0	1168.7	1215.7	NEUTRAL
AUROPHARMA	2025-12-17	1172.5	1196.8	1172.5	1193.0	736879	327599	1193.45	1205.2	1199.32	1158.35	1150.6	1126.35	1094.9	NEUTRAL
AUSOMENT	2025-12-11	115.59	115.59	107.25	108.69	12051	6081	114.52	109.6	112.06	108.5	147.18	104.67	110.17	NEUTRAL
AUTOAXLES	2025-12-17	1808.7	1831.2	1794.0	1826.9	23259	11191	1859.1	1769.3	1814.2	1769.3	1958.6	1715.4	1741.9	NEUTRAL
AUTOBEES	2025-12-17	283.46	284.45	281.73	282.01	109681	58597	284.85	284.37	284.61	281.28	272.54	275.24	270.48	NEUTRAL
AUTOIETF	2025-12-17	29.06	29.06	28.26	28.31	450507	260268	28.49	28.44	28.46	27.94	27.35	27.63	27.13	NEUTRAL
AVADHSUGAR	2025-12-17	394.9	395.0	389.65	393.6	36435	24434	369.78	369.78	369.78	392.28	322.35	414.28	427.5	NEUTRAL
AVANTEL	2025-12-17	149.6	150.0	145.61	146.67	704093	274179	145.33	152.58	148.96	175.96	148.75	179.12	179.3	NEUTRAL
AVG	2025-12-17	185.44	196.95	180.38	195.1	125304	65106	176.88	187.39	182.14	210.62	140.72	222.51	230.24	NEUTRAL
AVROIND	2025-12-11	115.01	115.29	112.41	113.72	3707	1923	126.48	124.18	125.32	130.62	128.31	138.89	143.28	NEUTRAL
AVTNPL	2025-12-17	67.0	69.67	66.63	67.59	60804	48574	66.9	69.9	68.4	72.01	64.89	73.81	73.53	NEUTRAL
AWFIS	2025-12-17	517.05	536.45	513.8	523.25	198506	79896	504.5	550.8	527.65	555.98	394.5	605.57	598.2	NEUTRAL
AWHCL	2025-12-17	431.0	439.75	425.0	435.4	46680	23137	427.52	459.68	443.6	483.72	545.3	524.85	554.5	NEUTRAL
AXISBANK	2025-12-17	1220.6	1236.0	1220.3	1224.7	5147181	3049345	1253.95	1258.6	1256.28	1233.55	1363.7	1224.9	1159.3	NEUTRAL
AXISBNKETF	2025-12-17	607.5	608.32	605.66	606.01	199	120	614.12	610.98	612.55	570.2	615.27	577.49	559.72	NEUTRAL
AXISCETF	2025-12-17	127.13	127.96	124.4	124.79	4778	3528	121.86	122.74	122.3	123.42	116.86	126.88	126.42	NEUTRAL
AXISNIFTY	2025-12-17	292.66	292.66	283.25	283.77	4525	4341	289.57	286.08	287.82	281.76	278.95	281.52	278.0	NEUTRAL
AXISTECETF	2025-12-17	416.25	417.34	414.53	414.53	2748	2065	421.96	412.04	417.0	399.29	420.02	385.78	384.05	NEUTRAL
AXISVALUE	2025-12-17	30.48	30.73	30.28	30.33	26341	18152	30.57	30.8	30.68	30.48	33.22	30.72	29.69	NEUTRAL
AXSENSEX	2025-12-17	87.3	87.4	86.83	87.25	2412	2199	87.9	88.52	88.22	86.68	85.0	86.34	86.34	NEUTRAL
AYMSYNTEX	2025-12-17	173.99	173.99	163.0	164.75	13574	11764	161.04	167.9	164.47	172.7	158.91	173.1	176.76	NEUTRAL
BAIDFIN	2025-12-17	11.72	11.82	11.03	11.1	196521	89611	11.37	11.16	11.27	11.16	11.63	10.64	10.85	NEUTRAL
BAJAJ-AUTO	2025-12-17	9008.0	9009.0	8859.0	8895.0	256364	165386	8994.5	9018.0	9006.25	8873.0	9512.0	8855.75	8990.75	NEUTRAL
BAJAJELEC	2025-12-17	478.5	482.3	476.25	479.0	85826	52146	471.55	494.08	482.81	509.55	387.95	524.91	574.45	NEUTRAL
BAJAJFINSV	2025-12-17	2035.2	2044.0	2011.6	2021.2	398342	184699	2060.8	2056.5	2058.65	2073.7	1948.1	2062.45	2052.5	NEUTRAL
BAJAJHLDNG	2025-12-17	11075.0	11140.0	10987.0	11072.0	26971	15112	11048.0	11897.0	11472.5	12040.0	10727.0	12571.5	12830.0	NEUTRAL
BAJFINANCE	2025-12-17	1000.0	1011.2	995.3	999.6	4695550	2921956	1028.15	1021.15	1024.65	1037.25	935.15	1039.88	986.1	NEUTRAL
BALKRISIND	2025-12-17	2373.0	2418.8	2370.0	2396.6	98368	62125	2359.5	2361.4	2360.45	2320.6	2364.2	2273.98	2363.5	NEUTRAL
BALPHARMA	2025-12-17	73.0	75.09	72.25	73.71	4524	2327	73.03	76.48	74.75	80.18	69.33	83.56	86.9	NEUTRAL
BALRAMCHIN	2025-12-17	442.1	445.5	439.5	440.3	128864	61173	429.8	441.95	435.88	446.25	409.7	455.98	509.92	NEUTRAL
BALUFORGE	2025-12-17	650.0	655.55	623.7	627.45	684667	182363	620.52	620.52	620.52	626.02	391.9	629.7	687.58	NEUTRAL
BANARISUG	2025-12-17	3614.9	3625.5	3580.0	3601.8	368	218	3608.9	3632.5	3620.7	3403.1	3599.2	3518.58	3465.5	NEUTRAL
BANDHANBNK	2025-12-17	150.05	150.38	147.05	147.84	4610967	2109035	143.22	146.0	144.61	155.1	151.99	162.63	162.64	NEUTRAL
BANKA	2025-12-17	68.03	69.87	67.95	68.03	2353	1734	67.98	76.3	72.14	78.76	61.73	87.71	89.94	NEUTRAL
BANKBARODA	2025-12-17	282.2	288.4	282.1	287.6	13792834	8429059	287.25	292.23	289.74	280.88	302.45	278.91	262.03	NEUTRAL
BANKBEES	2025-12-17	611.98	611.98	607.11	607.87	319531	163891	615.64	611.98	613.81	597.36	617.92	592.54	579.48	NEUTRAL
BANKBETF	2025-12-17	59.87	59.97	59.58	59.65	3606	2627	60.09	59.75	59.92	58.34	60.63	58.12	56.7	NEUTRAL
BANKETF	2025-12-17	599.76	600.24	596.83	597.3	2127	1381	601.72	600.02	600.87	585.62	609.16	582.51	569.1	NEUTRAL
BANKETFADD	2025-11-06	59.09	59.19	58.76	58.8	2900	2437	59.2	57.14	58.17	57.14	60.59	56.13	56.69	NEUTRAL
BANKIETF	2025-12-17	60.45	60.56	60.15	60.23	265527	225394	60.58	60.26	60.42	59.74	61.42	59.02	57.78	NEUTRAL
BANKINDIA	2025-12-17	139.38	142.8	139.1	141.96	6426422	2180192	140.24	144.07	142.16	136.82	164.91	138.46	128.27	NEUTRAL
BANKNIFTY1	2025-12-17	610.74	611.42	608.11	609.41	15939	12892	614.55	609.7	612.12	596.72	620.02	598.48	584.81	NEUTRAL
BANKPSU	2025-12-17	82.92	83.75	82.92	83.52	25815	14431	82.65	84.9	83.77	81.98	90.45	81.29	76.09	NEUTRAL
BASML	2025-12-17	27.1	27.49	26.51	26.75	54971	39888	28.7	28.4	28.55	28.4	23.06	27.42	27.56	NEUTRAL
BBETF0432	2025-12-17	1308.77	1308.77	1306.05	1308.42	2212	1445	1312.28	1312.28	1312.28	1305.95	1301.16	1305.89	1288.18	NEUTRAL
BBNPNBETF	2025-12-17	59.39	59.41	59.0	59.03	1553	1368	60.5	59.83	60.16	58.72	60.19	57.97	56.83	NEUTRAL
BBTC	2025-12-17	1865.1	1899.7	1865.1	1890.0	56379	17354	1868.05	1923.05	1895.55	1963.5	1713.8	1955.82	1937.5	NEUTRAL
BCONCEPTS	2025-09-18	338.0	341.0	303.6	307.2	139696	50482	296.55	296.55	296.55	301.7	281.75	322.19	346.52	NEUTRAL
BEARDSELL	2025-12-17	30.5	30.5	28.4	29.5	46913	16829	29.28	31.41	30.34	32.48	27.11	34.71	33.25	NEUTRAL
BEDMUTHA	2025-12-17	103.95	108.0	100.0	106.09	20885	6173	101.5	108.98	105.24	118.5	130.68	127.25	135.44	NEUTRAL
BELRISE	2025-12-17	157.5	159.45	155.7	157.5	3110944	1410863	159.16	162.86	161.0	157.64	160.67	150.76	149.83	NEUTRAL
BERGEPAINT	2025-12-17	540.05	542.5	534.2	538.9	128096	64969	543.6	561.8	552.7	559.45	463.5	542.48	532.35	NEUTRAL
BESTAGRO	2025-12-11	371.05	372.85	361.0	361.85	75088	37905	390.75	362.98	376.86	362.98	22.25	341.58	369.38	NEUTRAL
BFINVEST	2025-12-17	411.2	418.0	409.4	411.95	9220	5262	410.95	436.78	423.86	446.52	372.75	472.8	487.5	NEUTRAL
BFSI	2025-12-17	28.33	28.35	28.11	28.2	123145	110206	28.6	28.74	28.67	27.92	28.38	28.03	27.4	NEUTRAL
BFUTILITIE	2025-09-16	804.0	807.0	795.0	797.4	55676	27013	816.12	791.55	803.84	791.55	733.05	769.31	793.5	NEUTRAL
BGRENERGY	2024-12-10	53.0	57.68	49.7	57.68	3064412	1505338	47.84	46.29	47.07	77.0	349.9	66.34	77.0	NEUTRAL
BHARATFORG	2025-12-17	1415.0	1419.4	1400.5	1413.3	282655	99258	1388.75	1403.85	1396.3	1319.8	1437.9	1324.28	1255.75	NEUTRAL
BHARATSE	2025-12-17	177.02	179.02	170.6	171.25	40918	27664	170.8	176.06	173.43	199.02	144.29	209.09	184.66	NEUTRAL
BHARTIARTL	2025-12-17	2117.6	2128.0	2096.4	2108.0	6412516	4261415	2083.0	2106.25	2094.62	2011.3	1967.9	2027.88	1991.85	NEUTRAL
BHARTIHEXA	2025-12-17	1748.9	1765.0	1718.4	1761.9	145813	77922	1714.05	1760.0	1737.02	1794.25	1559.7	1818.02	1785.05	NEUTRAL
BHEL	2025-12-17	278.5	280.65	275.65	277.85	3130658	751345	277.6	281.48	279.54	262.4	260.5	260.51	246.44	NEUTRAL
BIKAJI	2025-12-17	744.0	748.05	738.0	742.35	110931	58551	724.3	723.15	723.72	728.05	660.0	726.8	760.03	NEUTRAL
BIOCON	2025-12-17	385.0	388.7	383.75	386.1	1318360	623318	385.58	400.25	392.91	383.95	365.3	371.39	362.78	NEUTRAL
BIRLACORPN	2025-12-17	1071.2	1078.0	1057.0	1069.9	81420	66171	1057.45	1103.8	1080.62	1178.05	1043.2	1224.1	1249.55	NEUTRAL
BLAL	2025-12-17	204.69	204.69	202.0	202.2	11017	6945	201.64	206.0	203.82	207.66	191.54	209.8	218.15	NEUTRAL
BLBLIMITED	2025-12-17	15.0	15.45	14.85	14.99	138720	127631	14.87	15.91	15.39	16.59	13.3	17.46	17.14	NEUTRAL
BLISSGVS	2025-12-17	144.84	146.31	143.15	144.8	443425	157323	156.84	159.37	158.1	147.97	183.13	140.75	142.88	NEUTRAL
BLKASHYAP	2025-12-17	52.65	54.0	50.6	52.0	823203	250307	51.3	51.3	51.3	54.45	47.61	59.52	64.63	NEUTRAL
BLSE	2025-12-17	212.5	213.49	205.31	207.26	331077	144729	214.54	214.7	214.62	197.14	160.41	187.14	197.18	NEUTRAL
BLUESTARCO	2025-12-17	1808.0	1831.0	1805.0	1826.8	138651	86328	1766.45	1766.45	1766.45	1867.4	1732.5	1866.82	1873.25	NEUTRAL
BODALCHEM	2025-12-17	52.89	53.04	51.51	51.83	76993	44109	51.62	57.25	54.44	57.25	47.74	61.01	63.17	NEUTRAL
BORANA	2025-10-23	234.0	234.0	227.0	228.58	37402	25389	225.81	227.68	226.74	225.5	287.1	217.62	228.0	NEUTRAL
BPCL	2025-12-17	370.0	372.85	366.0	368.35	6872112	3618315	360.98	365.33	363.15	354.38	366.95	357.01	343.4	NEUTRAL
BRNL	2025-12-17	22.65	22.98	22.31	22.67	32392	24075	23.1	24.18	23.64	23.98	19.51	24.23	22.58	NEUTRAL
BSE	2025-12-17	2615.0	2673.0	2611.0	2630.5	4201851	1141181	2743.0	2765.5	2754.25	2505.0	2861.6	2453.38	2370.1	NEUTRAL
BSE500IETF	2025-12-17	39.93	40.16	39.7	39.78	77748	58506	40.1	40.04	40.07	40.06	39.05	40.25	39.43	NEUTRAL
BSHSL	2025-12-17	102.05	104.39	101.4	102.0	6659	4127	99.98	107.68	103.82	112.08	90.32	122.81	134.06	NEUTRAL
BSLNIFTY	2025-12-17	30.85	30.85	29.5	30.07	336398	301734	30.28	30.34	30.31	29.72	29.54	29.64	29.36	NEUTRAL
BSLSENETFG	2025-12-17	86.21	86.21	84.09	84.69	1240	1132	85.96	85.56	85.76	83.64	82.84	83.68	82.32	NEUTRAL
BTML	2025-12-17	8.57	8.57	7.9	8.22	622682	280494	8.4	8.86	8.63	8.62	7.83	8.05	8.8	NEUTRAL
BURNPUR	2024-12-23	6.75	7.12	6.75	7.05	128423	104245	7.25	8.43	7.84	8.07	6.6	5.95	6.35	NEUTRAL
BVCL	2025-12-17	43.5	44.48	40.86	41.6	14680	9865	54.08	54.08	54.08	53.07	45.41	43.57	42.94	NEUTRAL
CANBK	2025-12-17	147.0	150.78	146.91	150.21	26335842	11309507	145.94	147.66	146.8	138.76	150.32	134.08	123.07	NEUTRAL
CANTABIL	2025-12-17	261.82	263.12	255.1	256.08	52660	29285	261.95	258.4	260.17	255.22	291.15	253.15	258.23	NEUTRAL
CAPACITE	2025-12-17	257.7	261.0	256.65	258.9	93399	60503	257.15	280.77	268.96	280.77	219.75	279.29	299.55	NEUTRAL
CAPTRUST	2025-12-17	12.19	12.59	12.05	12.31	141883	73261	11.87	17.62	14.75	27.98	14.57	30.37	65.26	NEUTRAL
CAREERP	2025-02-06	372.8	380.8	367.55	372.35	7116	4401	346.85	365.12	355.99	372.95	377.75	400.72	471.85	NEUTRAL
CARRARO	2025-12-17	529.15	530.55	517.05	524.5	45653	20711	529.0	538.35	533.67	511.4	509.35	499.58	471.7	NEUTRAL
CARTRADE	2025-12-17	2747.9	2808.3	2712.6	2727.3	169879	57304	2818.55	2948.0	2883.28	2853.5	2477.7	2887.03	2701.1	NEUTRAL
CASHIETF	2025-12-17	1041.42	1041.42	1041.4	1041.4	97411	94702	1046.33	1046.33	1046.33	1047.52	1047.55	1042.63	1044.93	NEUTRAL
CCHHL	2025-12-17	15.1	15.9	15.01	15.53	47078	32844	15.52	15.83	15.68	16.33	13.02	16.82	17.72	NEUTRAL
CCL	2025-12-17	982.2	1008.4	979.5	994.5	238624	70590	979.3	997.75	988.52	944.95	932.3	952.71	944.95	NEUTRAL
CEATLTD	2025-12-17	3776.4	3795.6	3710.1	3720.1	38894	14149	3819.45	3926.15	3872.8	3931.9	3639.6	3991.58	3719.25	NEUTRAL
CEMPRO	2025-12-17	815.0	818.7	793.0	795.5	149395	84076	811.28	830.4	820.84	824.7	633.9	827.82		NEUTRAL
CENTENKA	2025-12-17	436.65	440.25	433.05	438.5	7686	4802	434.22	441.7	437.96	449.72	433.35	463.17	483.0	NEUTRAL
CERA	2025-12-17	5379.0	5520.0	5329.5	5431.0	51382	14766	5325.75	5496.5	5411.12	5730.5	4970.0	6042.25	6115.25	NEUTRAL
CEWATER	2025-12-17	458.0	462.45	432.6	457.0	39765	16053	412.22	412.22	412.22	433.08	410.85	461.66	499.52	NEUTRAL
CGPOWER	2025-12-17	678.0	691.2	666.6	670.4	3601375	1055249	662.92	694.12	678.52	701.58	590.3	741.24	728.18	NEUTRAL
CHAMBLFERT	2025-12-17	446.85	452.0	440.05	441.9	1302894	637296	434.5	442.38	438.44	466.1	435.25	485.29	520.55	NEUTRAL
CHEMBONDCH	2025-12-17	157.22	160.39	153.61	157.02	11614	6549	151.16	152.64	151.9	155.78	147.68	156.06	181.56	NEUTRAL
CHENNPETRO	2025-12-17	920.0	923.0	904.2	913.95	649750	242637	917.22	990.72	953.98	909.9	874.85	904.2	843.9	NEUTRAL
CHEVIOT	2025-12-17	1056.9	1069.4	1053.0	1061.9	384	218	1057.1	1090.15	1073.62	1096.6	1006.0	1126.65	1180.15	NEUTRAL
CHOICEIN	2025-12-17	758.0	774.0	755.0	770.3	460466	119910	740.5	760.65	750.58	769.15	781.15	807.4	799.6	NEUTRAL
CHOLAFIN	2025-12-17	1710.0	1731.8	1667.1	1673.5	1133450	597157	1713.45	1703.5	1708.48	1669.9	1648.9	1690.35	1597.15	NEUTRAL
CIFL	2025-12-17	36.19	36.19	34.9	35.52	218056	123618	35.9	34.25	35.08	34.25	32.93	35.81	35.28	NEUTRAL
CIGNITITEC	2025-12-17	1813.0	1838.6	1791.6	1796.6	97948	66305	1845.25	1813.8	1829.52	1717.4	1637.2	1684.25	1637.2	NEUTRAL
CINELINE	2025-12-17	90.93	91.88	86.02	87.25	44723	19919	89.01	87.82	88.41	87.97	86.44	88.79	87.97	NEUTRAL
CLSEL	2025-12-17	261.95	270.0	259.4	263.45	50419	25514	259.25	265.8	262.52	271.55	232.65	273.94	273.45	NEUTRAL
COALINDIA	2025-12-17	380.85	385.5	380.8	384.75	3651138	2100089	379.55	379.4	379.48	384.45	455.75	385.4	385.55	NEUTRAL
COASTCORP	2025-10-27	42.4	42.62	39.66	40.0	288786	139003	42.08	40.44	41.26	39.19	45.8	36.02	35.84	NEUTRAL
COFFEEDAY	2025-12-17	35.02	35.02	33.3	33.78	3595465	3055614	42.23	42.23	42.23	42.12	30.86	36.9	37.83	NEUTRAL
COFORGE	2025-12-17	1866.8	1887.3	1840.9	1844.7	728993	280045	1902.95	1872.85	1887.9	1789.1	1678.1	1748.02	1695.8	NEUTRAL
COMMOIETF	2025-12-17	93.35	94.27	92.92	93.27	99556	81887	93.26	93.26	93.26	93.66	100.58	94.43	91.81	NEUTRAL
CONS	2025-12-17	125.01	125.14	123.97	124.45	1664	1647	126.28	126.28	126.28	126.6	116.81	127.32	126.27	NEUTRAL
CONSOFINVT	2025-12-17	176.37	177.37	171.0	172.2	2033	1591	165.75	167.44	166.59	173.5	173.47	182.68	193.11	NEUTRAL
CONSUMER	2025-12-17	11.8	11.82	11.67	11.72	174698	171029	11.94	11.94	11.94	12.12	10.96	12.22	12.36	NEUTRAL
CONSUMIETF	2025-12-17	126.14	126.43	125.26	125.54	116463	61273	124.71	124.91	124.81	126.94	117.78	128.39	128.84	NEUTRAL
CONTROLPR	2025-12-17	718.75	729.0	711.95	720.1	12428	8271	718.6	718.55	718.58	739.9	670.55	723.29	778.05	NEUTRAL
CORDSCABLE	2025-12-17	192.0	192.0	184.36	186.98	21114	11925	189.11	190.8	189.96	190.8	154.07	186.88	185.0	NEUTRAL
COROMANDEL	2025-12-17	2305.0	2322.2	2242.2	2261.3	289065	178223	2315.1	2288.9	2302.0	2260.25	2249.5	2219.5	2250.25	NEUTRAL
COUNCODOS	2025-12-17	5.91	5.98	5.74	5.82	23303	21264	5.61	5.85	5.73	6.2	5.23	6.35	7.22	NEUTRAL
CPCAP	2025-12-17	118.31	119.31	116.64	118.08	16963	13689	111.28	112.31	111.8	118.26	99.39	121.78	134.72	NEUTRAL
CPEDU	2025-12-17	270.45	280.0	265.1	273.2	6476	4650	268.92	283.98	276.45	296.88	215.15	307.25		NEUTRAL
CPPLUS	2025-12-17	1536.4	1553.2	1516.2	1520.8	84250	50400	1518.3	1597.45	1557.88	1524.55	1402.0	1446.95	1395.35	NEUTRAL
CREATIVEYE	2025-12-17	7.0	7.0	6.65	6.96	12228	7938	7.3	7.0	7.15	7.24	6.63	7.82	9.25	NEUTRAL
CRISIL	2025-12-17	4460.0	4460.0	4383.0	4406.0	30140	21074	4400.9	4538.5	4469.7	4673.45	4520.4	4800.67	4787.75	NEUTRAL
CRIZAC	2025-12-17	290.0	298.0	285.95	293.3	403760	223937	279.02	279.77	279.4	293.82	251.95	302.96	328.9	NEUTRAL
CSBBANK	2025-12-17	390.95	396.6	389.2	391.9	136262	68965	388.02	410.5	399.26	412.05	435.3	419.78	396.25	NEUTRAL
CUBEXTUB	2025-12-17	96.69	97.18	90.0	90.55	57711	29301	93.6	92.1	92.84	93.6	129.49	95.0	104.38	NEUTRAL
CUMMINSIND	2025-12-17	4498.0	4532.9	4480.7	4512.7	259526	178686	4513.55	4399.15	4456.35	4224.0	4045.8	4266.8	4136.15	NEUTRAL
CYBERTECH	2025-09-12	157.79	157.79	155.0	155.58	23346	18071	158.09	155.85	156.97	149.0	129.11	154.1	167.31	NEUTRAL
CYIENT	2025-12-17	1142.0	1152.1	1126.0	1138.8	878154	136870	1150.5	1147.8	1149.15	1159.45	1115.0	1152.88	1190.8	NEUTRAL
DALBHARAT	2025-12-17	2066.5	2079.4	2044.4	2073.9	142267	66494	2020.35	2020.35	2020.35	2126.45	2063.3	2130.77	2262.7	NEUTRAL
DALMIASUG	2025-12-17	305.3	305.35	299.0	300.65	25174	15889	296.2	326.3	311.25	330.3	273.55	365.35	374.78	NEUTRAL
DATAMATICS	2025-12-17	819.0	831.0	815.0	816.55	31442	14982	809.95	855.12	832.54	893.5	701.35	930.04	943.05	NEUTRAL
DAVANGERE	2025-12-17	4.06	4.07	4.0	4.02	8864881	3606028	3.9	3.9	3.9	3.66	4.58	3.74	3.66	NEUTRAL
DBCORP	2025-12-17	255.75	259.0	252.85	256.1	110191	29840	247.85	251.48	249.66	254.28	236.2	259.54	257.95	NEUTRAL
DBL	2025-12-17	441.95	475.0	440.0	467.85	1536723	233956	455.58	455.52	455.55	481.68	450.85	499.11	520.7	NEUTRAL
DBOL	2025-12-17	78.35	80.0	77.35	77.68	68214	22571	78.52	75.78	77.15	76.65	103.48	79.28	83.68	NEUTRAL
DCAL	2025-12-17	231.0	274.3	230.62	264.95	2126221	598609	242.92	242.92	242.92	258.77	205.63	273.52	282.25	NEUTRAL
DCBBANK	2025-12-17	167.23	169.8	165.82	167.04	847304	386948	171.56	178.16	174.86	158.95	201.39	158.4	147.76	NEUTRAL
DCMSHRIRAM	2025-12-17	1235.0	1245.7	1220.4	1224.0	53415	23845	1255.9	1245.45	1250.68	1282.5	1187.1	1295.9	1273.85	NEUTRAL
DCMSRIND	2025-12-03	170.4	170.45	166.79	168.27	28632	15995	169.04	166.15	167.6	167.15	37.59	171.62	167.75	NEUTRAL
DCW	2025-12-17	59.85	60.15	58.51	58.85	513602	224677	56.68	61.78	59.23	61.78	44.92	67.04	70.3	NEUTRAL
DECCANCE	2025-12-17	767.0	774.6	761.0	768.85	13104	5325	765.58	879.52	822.55	912.98	633.75	1027.82	1068.95	NEUTRAL
DEEPAKNTR	2025-12-17	1602.0	1605.5	1576.0	1600.3	91857	52887	1561.25	1631.35	1596.3	1686.75	1581.9	1762.88	1807.7	NEUTRAL
DEEPENR	2024-07-29	173.46	177.78	168.85	172.3	45464	29146	177.83	178.27	178.05	172.92	317.61	172.18	181.32	NEUTRAL
DEEPINDS	2025-12-17	453.25	459.5	448.0	452.7	101915	77042	434.7	454.35	444.52	467.35	368.2	494.2	519.98	NEUTRAL
DELPHIFX	2025-12-17	247.56	248.32	240.05	244.96	45017	12513	247.78	223.76	235.76	197.92	226.23	199.1	224.67	NEUTRAL
DELTACORP	2025-12-17	71.8	72.1	70.0	70.31	657194	296813	69.88	69.78	69.82	75.35	63.52	76.28	84.09	NEUTRAL
DEN	2025-12-17	31.25	31.37	30.42	30.72	413045	225143	31.46	31.35	31.4	32.72	27.75	33.44	34.62	NEUTRAL
DENORA	2025-12-17	726.95	732.1	702.0	712.9	1361	845	709.95	727.22	718.59	764.08	589.95	797.09	828.22	NEUTRAL
DENTA	2025-12-17	316.9	369.0	316.9	346.9	13008573	765243	340.2	362.52	351.36	395.5	261.85	421.58	430.35	NEUTRAL
DEVX	2025-12-17	43.99	43.99	40.11	42.13	250067	182523	43.56	45.2	44.38	47.06	40.04	45.53		NEUTRAL
DGCONTENT	2025-12-17	32.99	33.43	31.37	31.86	3006	1698	31.45	33.98	32.72	39.76	25.42	38.57	45.44	NEUTRAL
DHAMPURSUG	2025-12-17	132.0	132.0	127.5	128.63	124559	56441	125.18	125.18	125.18	129.85	113.15	137.44	133.79	NEUTRAL
DHARMAJ	2025-12-17	233.78	254.65	233.0	248.53	101842	39817	241.45	242.7	242.08	276.23	228.4	274.51	298.0	NEUTRAL
DHRUV	2025-12-17	52.24	52.48	49.12	49.79	38539	14712	50.45	50.24	50.34	51.38	37.94	52.58	103.46	NEUTRAL
DHUNINV	2025-12-17	1194.9	1195.9	1155.0	1161.9	320	206	1147.95	1236.45	1192.2	1326.55	1002.4	1418.65	1453.3	NEUTRAL
DIFFNKG	2025-12-17	313.6	314.0	309.05	310.4	50766	34352	297.3	325.9	311.6	333.62	239.55	373.75	380.0	NEUTRAL
DIGITIDE	2025-12-17	137.75	138.34	133.0	134.38	146895	73409	134.27	140.08	137.17	155.96	111.87	162.74	176.98	NEUTRAL
DIL	2025-11-18	1.86	1.92	1.86	1.88	111635	78793	1.85	1.92	1.88	2.05	1.77	2.16	4.76	NEUTRAL
DIVISLAB	2025-12-17	6312.0	6374.5	6280.5	6293.0	194825	131260	6392.0	6455.0	6423.5	6325.25	6041.0	6501.25	6270.5	NEUTRAL
DIVOPPBEES	2025-12-17	82.42	82.42	81.38	81.61	36917	22504	81.64	81.12	81.38	79.18	84.81	79.24	78.63	NEUTRAL
DIXON	2025-12-17	13650.0	13650.0	13182.0	13274.0	343154	93046	13059.0	13952.5	13505.75	14817.5	10337.0	15649.25	16571.0	NEUTRAL
DJML	2025-12-17	70.68	73.0	66.29	67.14	322666	53399	62.5	66.74	64.62	79.0	72.65	88.32	91.52	NEUTRAL
DOLLAR	2025-12-17	359.05	369.8	359.0	367.15	115384	80472	350.8	358.4	354.6	358.4	312.0	352.14	366.55	NEUTRAL
DOLPHIN	2025-12-17	418.25	431.0	405.15	412.1	34590	20888	376.5	376.5	376.5	411.98	418.4	433.98	433.48	NEUTRAL
DREDGECORP	2025-12-17	1020.05	1027.7	946.75	953.45	403342	142867	958.8	920.4	939.6	804.25	1167.45	775.45	746.2	NEUTRAL
DSPBANKETF	2024-01-09	47.87	48.45	47.53	47.62	4419	2891	48.44	47.84	48.14	45.94	46.28	45.61	45.28	NEUTRAL
DSPGOLDETF	2024-01-09	62.01	62.15	61.81	62.13	9936	9237	63.64	62.76	63.2	62.36	61.17	62.4	60.0	NEUTRAL
DSPITETF	2024-01-09	35.31	35.35	34.85	34.89	42243	34571	35.47	34.58	35.03	33.66	38.18	32.35	34.2	NEUTRAL
DSPN50ETF	2024-01-09	220.8	221.9	219.77	219.77	90	65	221.39	217.3	219.34	208.3	223.3	204.03	201.87	NEUTRAL
DSPNEWETF	2024-01-09	272.5	276.0	272.25	273.82	1109	701	276.6	270.6	273.6	257.15	283.05	249.37	247.68	NEUTRAL
DSPPSBKETF	2024-01-09	57.27	66.0	56.03	57.93	8021	5032	61.02	59.42	60.22	57.38	69.67	51.2	49.47	NEUTRAL
DSPPVBKETF	2024-01-09	24.73	25.0	24.46	24.5	18703	14766	25.04	25.66	25.36	24.62	23.08	23.17	23.45	NEUTRAL
DSPQ50ETF	2024-01-09	209.09	210.08	205.0	207.61	1436	578	209.11	205.32	207.21	199.0	210.4	196.88	192.52	NEUTRAL
DSPSENXETF	2024-01-09	72.17	72.35	71.34	71.78	4523	2473	77.05	75.6	76.32	73.31	72.3	66.49	66.24	NEUTRAL
DSSL	2025-12-17	994.0	1005.2	955.0	965.1	85907	19376	933.35	933.35	933.35	954.55	913.1	939.25	944.78	NEUTRAL
DYCL	2025-12-17	334.9	337.95	327.4	328.35	76958	45079	327.62	346.95	337.29	392.0	296.4	404.15	415.4	NEUTRAL
DYNAMATECH	2025-12-17	8950.0	9048.0	8661.0	9009.5	26664	6714	9067.0	9118.25	9092.62	8320.5	8138.5	8382.38	7943.5	NEUTRAL
DYNPRO	2025-12-17	268.65	269.3	263.35	267.45	8721	5691	264.27	279.12	271.7	305.68	216.3	315.9	352.2	NEUTRAL
EASEMYTRIP	2025-12-17	7.64	7.7	7.6	7.64	7286097	3497402	8.11	7.85	7.98	7.86	6.22	8.25	8.38	NEUTRAL
EBANKNIFTY	2025-12-17	59.5	59.5	59.18	59.46	1075	1074	59.84	60.16	60.0	58.89	60.16	58.0	56.88	NEUTRAL
EBBETF0425	2025-02-25	1279.9	1279.98	1279.0	1279.98	10032	10031	1276.9	1288.84	1282.87	1282.28	1290.83	1281.8	1260.24	NEUTRAL
EBBETF0430	2025-12-17	1561.03	1561.81	1555.6	1557.37	18590	15115	1563.05	1559.62	1561.34	1559.31	1556.28	1543.58	1409.1	NEUTRAL
EBBETF0431	2025-12-17	1395.93	1396.09	1392.96	1394.74	6426	5232	1397.12	1397.12	1397.12	1392.51	1387.22	1392.33	1386.5	NEUTRAL
ECAPINSURE	2025-12-17	23.85	23.97	23.58	23.63	86449	86330	23.92	24.1	24.01	23.62	23.71	23.77	23.27	NEUTRAL
ECLERX	2025-12-17	4512.0	4640.2	4423.0	4458.4	142534	25538	4602.6	4642.0	4622.3	4432.5	4682.6	4473.45	4386.95	NEUTRAL
ECOSMOBLTY	2025-12-17	224.01	225.49	212.1	215.1	178195	45926	224.28	231.02	227.66	225.54	176.49	211.71	242.82	NEUTRAL
EDELWEISS	2025-12-17	105.7	107.0	104.0	105.01	2262210	1175628	103.8	108.72	106.26	110.75	106.19	114.08	113.05	NEUTRAL
EFCIL	2025-12-17	298.65	302.0	293.0	300.05	349621	175848	277.5	283.75	280.62	294.18	246.7	294.99	305.27	NEUTRAL
EGOLD	2025-12-17	133.5	143.0	132.45	132.85	869892	861616	133.98	131.98	132.98	127.55	176.4	121.76	116.18	NEUTRAL
EICHERMOT	2025-12-17	7104.0	7176.5	7080.5	7134.5	594264	368564	7182.0	6999.25	7090.62	6999.25	7056.5	6911.12	6541.25	NEUTRAL
EIFFL	2025-12-17	241.56	245.07	233.21	236.14	39390	25117	228.49	228.49	228.49	248.52	246.95	241.6	251.06	NEUTRAL
EIHAHOTELS	2025-12-17	359.7	359.7	352.1	353.6	4425	2867	352.0	357.95	354.98	371.72	323.95	381.11	399.95	NEUTRAL
EIHOTEL	2025-12-17	370.05	372.25	365.0	365.6	50361	24847	378.45	378.45	378.45	389.05	309.6	391.35	396.4	NEUTRAL
EKC	2025-12-17	115.39	117.85	114.44	115.08	185265	105367	114.22	125.73	119.98	131.5	108.75	144.27	144.24	NEUTRAL
ELECON	2025-12-17	478.0	482.4	473.0	475.05	117783	70591	474.78	507.15	490.96	543.5	394.5	555.2	572.45	NEUTRAL
ELECTCAST	2025-12-17	74.3	75.56	73.6	74.42	750120	361077	70.92	74.89	72.91	82.55	70.12	87.93	91.69	NEUTRAL
ELM250	2025-12-17	16.67	16.68	16.49	16.55	17761	13525	16.69	16.85	16.77	16.67	16.32	16.74		NEUTRAL
EMAMILTD	2025-12-17	534.3	545.75	533.95	537.6	301860	108211	530.85	525.65	528.25	529.22	480.35	527.55	558.22	NEUTRAL
EMCURE	2025-12-17	1376.0	1400.0	1376.0	1391.9	75127	49415	1422.5	1390.65	1406.58	1384.35	1435.5	1383.4	1376.8	NEUTRAL
EMMBI	2025-12-17	98.83	101.99	98.21	100.55	17503	9601	97.65	105.1	101.37	105.1	93.91	105.39	104.2	NEUTRAL
EMSLIMITED	2025-12-17	439.0	463.95	428.0	446.7	463867	112422	430.05	447.08	438.56	486.52	327.65	511.17	527.62	NEUTRAL
ENERGYDEV	2025-10-23	20.55	20.55	19.73	19.88	35361	27400	20.03	24.2	22.12	23.43	23.05	20.38	19.66	NEUTRAL
EPACK	2025-12-17	298.75	329.7	290.35	302.7	56148748	3767285	287.68	287.68	287.68	302.82	221.05	316.35	343.38	NEUTRAL
EPACKPEB	2025-12-17	289.7	293.9	284.3	285.6	923968	423869	300.15	310.98	305.56	261.66	196.95	279.4		NEUTRAL
EPL	2025-12-17	215.04	215.45	209.4	210.79	704346	423713	207.38	207.27	207.32	205.58	191.84	200.7	214.82	NEUTRAL
EQUAL200	2025-12-17	13.37	13.37	13.2	13.2	11362	10365	13.49	13.49	13.49	13.36	13.04	13.4	13.22	NEUTRAL
EQUAL50	2025-12-17	329.93	330.0	329.21	329.48	295	289	330.64	331.58	331.11	327.94	330.64	328.74	323.88	NEUTRAL
EQUAL50ADD	2025-12-17	340.59	341.44	338.59	339.83	2971	2684	341.5	342.24	341.87	338.1	340.15	339.32	335.26	NEUTRAL
EQUITASBNK	2025-12-17	58.0	58.65	57.8	57.97	1213990	637017	60.14	62.18	61.16	60.71	69.62	58.82	55.95	NEUTRAL
ERIS	2025-12-17	1551.5	1574.9	1548.0	1564.7	51132	21717	1633.0	1623.15	1628.08	1623.15	1342.2	1596.4	1669.4	NEUTRAL
ESG	2025-12-17	44.12	44.17	43.84	43.93	5344	4088	43.98	43.98	43.98	43.49	43.26	43.45	42.84	NEUTRAL
ESSARSHPNG	2025-09-23	27.53	27.54	26.5	26.91	220415	136245	25.67	29.76	27.71	29.65	40.07	29.81	44.82	NEUTRAL
ESTER	2025-12-17	105.4	109.5	105.0	106.12	108549	52610	105.56	110.78	108.16	117.0	95.14	113.87	118.28	NEUTRAL
ETHOSLTD	2025-12-17	2980.0	2980.0	2923.0	2932.9	5673	2603	2955.15	2997.35	2976.25	2874.0	2476.5	2806.15	2609.95	NEUTRAL
EUREKAFORB	2025-12-17	644.9	644.9	627.6	634.7	106684	61228	640.53	612.17	626.35	595.75	526.05	548.15	569.85	NEUTRAL
EUROPRATIK	2025-12-17	293.0	305.55	290.15	293.0	173602	72423	322.08	340.08	331.08	319.88	233.7	312.94		NEUTRAL
EVEREADY	2025-12-17	330.2	331.4	324.3	329.25	44849	24321	321.12	332.72	326.92	351.22	329.7	366.9	408.52	NEUTRAL
EVERESTIND	2025-12-17	523.4	523.7	505.55	511.05	10292	8516	509.75	540.72	525.24	607.25	418.75	610.56	650.0	NEUTRAL
EXICOM	2025-12-17	124.42	125.0	116.0	116.7	1507779	279900	115.2	118.98	117.09	126.7	99.64	138.9	149.4	NEUTRAL
EXPLEOSOL	2025-12-17	1027.5	1043.2	1025.0	1028.4	5667	3416	1033.05	1072.1	1052.57	1072.1	891.9	1007.25	1033.2	NEUTRAL
EXXARO	2025-10-03	8.28	8.3	8.01	8.07	133808	94614	8.54	9.35	8.94	8.36	9.08	7.36	7.07	NEUTRAL
FACT	2025-12-17	887.7	891.6	858.0	861.7	273032	72208	848.9	850.5	849.7	852.7	808.65	899.08	946.9	NEUTRAL
FAIRCHEMOR	2025-12-17	690.0	690.05	674.0	676.95	5932	3116	681.0	645.83	663.41	684.72	632.6	746.48	760.45	NEUTRAL
FCL	2025-12-17	24.31	24.38	24.1	24.15	846046	486139	25.02	24.93	24.97	141.33	22.05	141.16	147.5	NEUTRAL
FDC	2025-12-17	420.85	421.5	412.25	414.9	25451	14158	421.4	419.4	420.4	440.7	363.4	440.0	466.4	NEUTRAL
FILATFASH	2025-12-17	0.4	0.42	0.39	0.39	44069456	15256479	0.42	0.42	0.42	0.46	0.28	0.5	0.56	NEUTRAL
FINCABLES	2025-12-17	780.55	782.6	763.65	766.25	159946	83641	744.95	754.55	749.75	770.52	710.8	787.65	810.25	NEUTRAL
FINIETF	2025-12-17	31.83	32.12	31.6	31.7	485206	304000	32.6	32.6	32.6	31.33	31.82	31.44	30.72	NEUTRAL
FINKURVE	2025-12-17	105.45	109.77	102.2	103.01	21757	9906	104.38	109.35	106.87	116.95	88.96	115.02		NEUTRAL
FIRSTCRY	2025-12-17	289.05	291.5	285.7	289.3	1210900	833713	288.55	311.27	299.91	333.38	268.85	353.11	385.65	NEUTRAL
FIVESTAR	2025-12-17	590.0	593.95	577.4	589.95	1074425	512459	581.8	604.6	593.2	589.65	443.55	593.39	583.5	NEUTRAL
FLAIR	2025-12-17	290.0	293.4	286.1	291.3	366201	302708	288.05	300.9	294.47	306.1	307.25	321.3	320.75	NEUTRAL
FLEXITUFF	2025-12-17	15.4	16.09	15.01	15.39	4456	4234	15.18	15.84	15.51	18.2	10.73	20.2	23.46	NEUTRAL
FLUOROCHEM	2025-12-17	3509.9	3600.9	3471.0	3537.3	38156	14172	3413.0	3471.35	3442.18	3511.5	2980.4	3628.03	3636.7	NEUTRAL
FMCGIETF	2025-12-17	58.89	58.89	58.31	58.43	538206	314458	58.2	58.44	58.32	59.04	54.06	59.6	60.08	NEUTRAL
FOCUS	2025-12-17	77.53	78.89	75.0	75.21	54728	42251	76.36	76.36	76.36	82.54	68.57	87.2	103.53	NEUTRAL
FORCEMOT	2025-12-17	17370.0	17423.0	17018.0	17067.0	18923	6286	17059.0	17534.5	17296.75	17005.5	18435.0	17366.75	17602.5	NEUTRAL
FORTIS	2025-12-17	879.05	879.8	865.2	870.95	1608846	1097524	870.9	926.45	898.68	974.85	842.25	1029.91	1004.35	NEUTRAL
GABRIEL	2025-12-17	976.0	976.9	950.1	958.3	136208	52396	950.55	1090.65	1020.6	1145.15	886.4	1280.6	1249.55	NEUTRAL
GALAPREC	2025-12-17	744.4	756.0	739.2	746.2	12654	6955	722.52	734.52	728.52	735.02	706.35	745.62	793.88	NEUTRAL
GANDHAR	2025-12-17	141.45	146.5	138.31	142.52	632519	220315	133.53	137.78	135.66	137.78	149.7	135.58	140.67	NEUTRAL
GANDHITUBE	2025-12-17	760.1	770.3	749.1	752.0	3610	2705	750.9	760.6	755.75	860.0	709.4	850.75	891.97	NEUTRAL
GANECOS	2025-12-17	928.0	930.0	909.0	915.25	87330	50696	886.98	917.65	902.31	1046.75	669.85	1107.88	1179.6	NEUTRAL
GANESHCP	2025-12-17	236.55	238.05	232.8	233.7	32212	18343	239.58	262.02	250.8	269.18	194.86	276.11		NEUTRAL
GANESHHOU	2025-12-17	808.0	815.6	799.05	803.1	33562	25449	814.05	839.42	826.74	839.42	716.75	825.55		NEUTRAL
GANGAFORGE	2025-12-17	3.05	3.62	3.0	3.62	5688405	2452775	3.22	3.16	3.19	3.42	3.34	3.62	3.57	NEUTRAL
GARFIBRES	2025-12-17	675.0	683.6	664.75	678.35	114336	95248	672.78	703.28	688.02	725.2	644.75	733.72	750.0	NEUTRAL
GATI	2023-10-23	154.2	154.8	140.0	141.45	1105070	505384	154.15	155.45	154.8	158.82	137.05	162.23		NEUTRAL
GEEKAYWIRE	2025-12-17	32.08	32.53	31.5	31.76	49335	29235	32.4	31.78	32.08	51.62	27.83	51.57	56.12	NEUTRAL
GEMAROMA	2025-12-17	144.0	149.47	144.0	146.48	264571	118692	143.45	170.25	156.85	198.34	155.26	223.63	273.83	NEUTRAL
GENCON	2025-12-17	46.83	47.15	44.15	44.85	418171	114823	46.45	42.97	44.71	46.56	48.41	44.82	45.94	NEUTRAL
GENSOL	2025-02-05	725.0	728.95	718.05	723.15	36285	17150	696.68	715.38	706.02	733.4	236.7	761.11	789.9	NEUTRAL
GEOJITFSL	2025-12-17	79.0	82.6	78.0	81.04	9914554	1376734	75.04	75.04	75.04	75.04	66.74	74.44	77.72	NEUTRAL
GEPIL	2025-07-18	307.85	310.0	301.1	302.15	200244	91198	319.95	318.18	319.06	278.7	359.45	288.9	275.12	NEUTRAL
GESHIP	2025-12-17	1107.0	1116.9	1104.4	1112.0	199388	135158	1094.4	1117.95	1106.18	1089.65	1186.6	1077.7	1030.1	NEUTRAL
GHCLTEXTIL	2025-12-17	74.49	74.76	73.5	73.63	154205	98370	72.88	75.63	74.26	76.9	78.13	79.57	80.84	NEUTRAL
GICHSGFIN	2025-12-17	170.9	171.9	167.15	170.62	127900	71641	165.15	167.5	166.32	169.02	164.03	174.42	175.25	NEUTRAL
GILT5YBEES	2025-12-17	63.69	63.69	63.3	63.45	60106	50728	64.22	63.92	64.07	63.34	63.57	62.91	62.92	NEUTRAL
GINNIFILA	2025-12-17	38.2	39.87	38.2	39.14	80792	48672	39.43	37.64	38.53	30.78	36.64	27.26	26.08	NEUTRAL
GKENERGY	2025-12-17	169.0	170.04	160.28	160.28	480515	185513	151.0	168.08	159.54	184.3	111.79	203.26		NEUTRAL
GLAXO	2025-12-17	2585.0	2589.7	2562.0	2582.6	65795	46162	2563.0	2519.6	2541.3	2600.05	2366.6	2606.9	2675.45	NEUTRAL
GLENMARK	2025-12-17	1976.7	1976.7	1935.4	1948.4	283822	107899	1942.55	1899.95	1921.25	1892.75	1985.6	1875.05	1974.75	NEUTRAL
GLFL	2025-09-17	6.14	6.14	5.71	5.88	3912	2814	6.0	6.1	6.05	5.77	8.09	4.89	4.68	NEUTRAL
GLOBAL	2025-10-28	63.15	66.2	62.91	65.76	134176	105777	60.75	64.4	62.58	64.4	93.01	64.1	55.27	NEUTRAL
GLOBUSSPR	2025-12-17	969.9	977.5	960.0	964.5	51618	23000	961.6	1080.6	1021.1	1080.6	929.5	1127.7	1139.8	NEUTRAL
GLOSTERLTD	2025-12-17	650.0	650.0	638.1	641.65	1316	704	643.75	630.5	637.12	630.5	585.55	632.35	641.0	NEUTRAL
GLS	2024-12-11	1040.0	1055.0	1024.0	1049.85	690694	648785	1071.0	1088.0	1079.5	1079.03	1084.35	1046.32	1135.05	NEUTRAL
GMRAIRPORT	2025-12-17	103.2	104.0	100.4	100.95	11526107	5082304	101.93	102.5	102.21	98.66	94.18	93.03	90.82	NEUTRAL
GMRP&UI	2025-12-17	116.0	116.25	112.4	114.34	1194520	474695	111.55	120.2	115.88	120.2	102.02	120.28	122.9	NEUTRAL
GNA	2025-12-17	305.0	311.0	304.95	308.55	12040	7249	305.73	310.82	308.27	312.75	358.65	317.16	312.35	NEUTRAL
GOACARBON	2025-12-17	416.0	416.75	404.15	407.25	7347	3537	401.48	408.02	404.75	434.98	386.35	452.26	456.45	NEUTRAL
GODAVARIB	2025-12-17	273.0	280.42	266.0	272.48	238824	117760	254.21	254.21	254.21	258.36	239.6	263.08	267.27	NEUTRAL
GODFRYPHLP	2025-12-17	2855.0	2868.0	2790.0	2802.8	114697	41730	2755.0	2806.0	2780.5	3029.0	2026.0	3150.25	7172.75	NEUTRAL
GODHA	2025-06-10	0.5	0.51	0.5	0.5	13573580	8158065	0.49	0.6	0.54	0.82	0.56	0.92	0.96	NEUTRAL
GODIGIT	2025-12-17	347.4	350.0	342.75	347.55	89582	39875	342.88	348.28	345.58	353.28	322.25	358.84	358.12	NEUTRAL
GODREJAGRO	2025-12-17	577.0	579.75	569.6	573.2	93738	44785	590.52	590.02	590.28	630.6	523.6	624.78	662.0	NEUTRAL
GODREJCP	2025-12-17	1180.0	1187.5	1171.8	1179.7	929901	649507	1153.45	1152.9	1153.18	1147.9	1155.3	1141.32	1203.15	NEUTRAL
GOKEX	2025-12-17	822.85	830.85	808.0	810.85	130157	58395	846.5	881.45	863.98	835.02	541.95	834.55	783.55	NEUTRAL
GOKUL	2025-12-17	40.48	40.48	39.3	39.9	24018	14967	40.0	38.86	39.43	40.11	36.76	40.95	42.44	NEUTRAL
GOLDETF	2025-12-17	125.47	130.67	125.47	129.01	1649955	1220183	123.08	123.08	123.08	121.51	171.62	119.01	113.01	NEUTRAL
GOLDETFADD	2025-11-06	117.16	117.49	116.45	117.44	124189	48945	116.64	120.94	118.79	113.77	128.73	107.65	104.38	NEUTRAL
GOLDSHARE	2025-11-17	103.8	104.0	102.6	103.5	1064390	872386	103.22	103.38	103.3	98.3	114.9	96.65	92.32	NEUTRAL
GOLDTECH	2025-12-17	52.28	53.0	51.41	52.1	15484	8803	50.36	55.72	53.04	55.72	46.47	59.08	63.2	NEUTRAL
GOYALALUM	2025-12-03	6.84	6.92	6.75	6.76	57814	44805	6.76	7.12	6.94	7.12	9.38	7.19	7.66	NEUTRAL
GPIL	2025-12-17	243.0	243.0	237.0	238.0	997346	530258	237.1	252.0	244.56	255.6	257.65	270.6	260.56	NEUTRAL
GPTINFRA	2025-12-17	105.9	106.89	103.5	104.45	97869	47288	107.74	107.74	107.74	107.75	102.02	108.64	114.03	NEUTRAL
GRASIM	2025-12-17	2785.2	2814.9	2780.0	2806.6	420053	309231	2783.4	2764.65	2774.02	2826.75	2831.7	2826.75	2826.75	NEUTRAL
GREENLAM	2025-12-17	251.85	256.95	251.7	255.7	14355	6471	245.3	252.02	248.66	252.02	241.93	259.74	252.12	NEUTRAL
GREENPANEL	2025-12-17	234.6	234.6	230.41	233.11	95786	57969	231.8	250.7	241.25	268.5	219.02	288.64	297.92	NEUTRAL
GREENPOWER	2025-12-17	12.01	12.12	11.9	12.09	2783110	1485531	11.8	12.62	12.21	13.18	10.11	13.95	13.76	NEUTRAL
GRINFRA	2025-12-17	1032.6	1044.0	1029.6	1041.8	9086	6932	1033.5	1074.5	1054.0	1149.9	921.75	1187.0	1230.1	NEUTRAL
GRMOVER	2025-12-17	454.0	471.95	451.25	470.25	920211	156715	456.72	469.3	463.01	431.58	161.75	417.9	394.25	NEUTRAL
GROWWEV	2025-12-17	30.85	31.0	30.62	30.71	250602	224745	30.84	31.12	30.98	31.12	29.22	31.08	30.61	NEUTRAL
GROWWLIQID	2025-12-17	107.3	107.3	107.06	107.06	279621	228025	107.11	106.93	107.02	106.48	107.65	106.26	104.82	NEUTRAL
GROWWLOVOL	2025-12-17	10.85	10.85	10.5	10.67	12397	10050	10.67	10.67	10.67	10.56	10.41	10.59	10.46	NEUTRAL
GROWWMOM50	2025-12-17	10.66	10.73	10.47	10.48	197202	126649	10.78	10.78	10.78	10.62	10.17	10.74	10.58	NEUTRAL
GROWWN200	2025-12-17	11.34	11.71	11.34	11.58	61856	42588	11.69	11.72	11.7	11.58	11.44	11.62	11.11	NEUTRAL
GROWWNIFTY	2025-12-17	10.54	10.7	10.35	10.35	249317	194474	10.48	10.46	10.48	10.3	10.18	10.29	10.38	NEUTRAL
GROWWNXT50	2025-12-17	69.28	69.67	67.81	67.86	12901	3012	68.03	69.26	68.64	69.26	68.35	69.43	67.73	NEUTRAL
GROWWPOWER	2025-12-17	9.75	9.77	9.65	9.68	1694464	1658287	10.36	10.36	10.36	10.36	9.63	10.33	10.32	NEUTRAL
GRWRHITECH	2025-12-17	3570.8	3608.9	3501.9	3548.1	47376	16059	3637.6	3840.05	3738.83	3590.0	2996.3	3398.58	3245.5	NEUTRAL
GSEC10IETF	2025-12-17	259.22	259.22	258.5	259.1	16	16	258.64	258.77	258.7	257.94	258.49	257.97	259.4	NEUTRAL
GSEC10YEAR	2025-12-17	29.47	29.6	29.47	29.58	210	170	29.84	29.84	29.84	29.76	29.47	29.45	29.38	NEUTRAL
GSEC5IETF	2025-12-17	63.71	63.77	63.43	63.72	25571	14017	63.69	63.69	63.69	64.76	63.89	64.17	64.22	NEUTRAL
GSLSU	2025-10-23	107.91	109.87	103.0	103.86	333411	123916	100.92	100.85	100.89	105.8	123.68	109.85	118.45	NEUTRAL
GTECJAINX	2025-12-17	24.4	24.99	22.9	24.51	38716	23860	27.89	27.89	27.89	27.64	18.91	24.67	24.86	NEUTRAL
GTL	2025-12-17	8.25	8.25	8.08	8.09	85804	70365	8.0	8.38	8.19	8.67	6.93	9.15	9.84	NEUTRAL
GTPL	2025-12-17	103.78	103.78	101.37	102.26	14564	11444	100.42	102.02	101.22	107.65	77.48	108.37	111.43	NEUTRAL
GUFICBIO	2025-12-17	351.1	353.5	344.15	348.6	23852	12261	349.5	341.95	345.72	341.95	305.35	335.15	349.5	NEUTRAL
GUJAPOLLO	2025-12-17	422.0	431.95	420.25	421.2	14673	11833	440.2	460.18	450.19	459.25	396.7	456.38	418.25	NEUTRAL
GUJRAFFIA	2025-09-12	39.0	39.0	38.31	38.84	1073	952	38.61	39.1	38.86	57.24	78.18	48.28	57.82	NEUTRAL
GUJTHEM	2025-12-17	389.4	394.0	384.1	389.45	31542	18374	380.32	408.45	394.39	420.82	309.6	448.39	425.42	NEUTRAL
GULFOILLUB	2025-12-17	1193.5	1206.6	1183.4	1198.8	31093	21565	1163.4	1186.45	1174.93	1203.2	1070.2	1242.93	1259.6	NEUTRAL
GULFPETRO	2025-12-17	36.0	36.73	35.51	36.5	26726	15833	34.82	36.29	35.55	37.06	32.81	40.1	40.95	NEUTRAL
GVKPIL	2024-05-27	11.15	11.15	10.65	10.85	4395654	3032116	10.75	10.82	10.79	12.95	8.68	11.66	10.58	NEUTRAL
GVPIL	2025-12-17	312.5	314.45	305.1	306.85	95879	50615	323.23	331.75	327.49	330.88	290.95	306.34		NEUTRAL
GVPTECH	2025-12-17	8.71	9.31	8.7	8.76	130759	70598	9.52	9.52	9.52	9.59	7.66	9.66	9.86	NEUTRAL
GVT&D	2025-12-17	3018.5	3020.5	2950.4	2970.3	238779	165343	2889.55	2938.95	2914.25	3009.95	3157.9	3095.25	2988.4	NEUTRAL
HARSHA	2025-12-17	369.9	378.0	369.9	375.0	22279	14493	370.7	386.15	378.42	393.12	369.45	400.11	404.7	NEUTRAL
HAVISHA	2025-12-17	1.93	1.93	1.87	1.88	12337	7344	1.78	1.79	1.79	2.1	1.6	2.11	2.4	NEUTRAL
HBSL	2025-07-01	115.72	118.5	105.2	107.57	243983	110600	112.6	107.06	109.83	105.5	86.6	83.04	82.4	NEUTRAL
HCLTECH	2025-12-17	1651.0	1664.5	1646.3	1655.0	1394918	911322	1670.4	1634.45	1652.43	1537.9	1721.6	1503.98	1476.45	NEUTRAL
HDBFS	2025-12-17	756.0	767.5	753.8	759.65	521534	253668	746.82	750.22	748.53	741.78	715.75	732.32	753.28	NEUTRAL
HDFCBANK	2025-12-17	996.0	996.0	980.8	984.0	19080922	13749573	994.4	996.78	995.59	986.25	935.5	989.75	979.8	NEUTRAL
HDFCBSE500	2025-12-17	38.08	38.09	37.58	37.63	22476	16382	37.88	38.18	38.03	38.11	37.09	38.19	37.47	NEUTRAL
HDFCGOLD	2025-12-17	115.92	115.92	112.99	113.45	7457893	5533891	108.36	108.36	108.36	105.8	151.38	104.01	98.4	NEUTRAL
HDFCGROWTH	2025-12-17	128.86	128.9	128.0	128.44	4103	2879	130.12	128.98	129.55	126.44	125.04	124.64	123.9	NEUTRAL
HDFCLIFE	2025-12-17	764.35	764.35	749.0	753.5	1809434	946129	765.6	766.85	766.22	757.25	727.1	747.36	764.5	NEUTRAL
HDFCLOWVOL	2025-12-17	21.41	21.53	21.34	21.35	24442	15596	21.44	21.44	21.44	21.06	20.86	21.03	20.82	NEUTRAL
HDFCMID150	2025-12-17	21.63	22.25	21.63	22.11	146756	87229	22.46	22.46	22.46	22.02	21.66	22.1	21.7	NEUTRAL
HDFCNEXT50	2025-12-17	69.89	69.89	69.19	69.33	43642	29754	68.85	69.88	69.37	70.22	69.49	70.99	69.0	NEUTRAL
HDFCNIF100	2025-12-17	27.21	27.27	27.01	27.04	22567	17942	27.16	27.26	27.21	26.92	26.72	26.95	27.19	NEUTRAL
HDFCNIFBAN	2025-12-17	60.76	60.76	60.24	60.48	109393	79114	61.27	60.78	61.02	59.44	61.49	58.7	57.53	NEUTRAL
HDFCNIFIT	2025-12-17	41.21	41.21	40.18	40.34	29834	25548	40.47	39.44	39.95	38.11	40.72	37.08	36.95	NEUTRAL
HDFCNIFTY	2025-12-17	290.29	290.3	288.5	288.9	58886	35678	291.12	293.86	292.49	288.73	284.2	286.95	282.71	NEUTRAL
HDFCPSUBK	2025-12-17	83.0	84.04	83.0	83.92	42100	22837	83.3	84.86	84.08	81.95	91.12	81.52	76.41	NEUTRAL
HDFCPVTBAN	2025-12-17	29.67	29.67	28.75	28.77	34274	27906	29.21	29.14	29.17	27.55	29.24	28.15	27.55	NEUTRAL
HDFCQUAL	2025-12-17	59.97	60.12	59.65	59.8	7609	7189	59.94	59.91	59.93	58.93	60.03	58.87	57.7	NEUTRAL
HDFCSENSEX	2025-12-17	97.8	97.8	95.0	95.03	23139	14663	96.08	96.08	96.08	94.26	93.03	93.91	93.04	NEUTRAL
HDFCVALUE	2025-12-17	138.37	138.83	138.03	138.44	1750	1631	139.32	138.56	138.94	136.51	140.5	135.3	134.74	NEUTRAL
HEALTHIETF	2025-12-17	150.61	150.61	148.86	149.35	78151	47335	152.58	152.55	152.57	151.49	141.29	151.57	149.35	NEUTRAL
HEG	2025-12-17	535.0	535.3	525.0	526.25	265847	102827	534.38	524.48	529.42	548.75	570.4	557.06	533.17	NEUTRAL
HERANBA	2025-12-17	242.0	251.75	240.1	247.1	50280	19227	242.08	257.18	249.62	279.7	213.58	294.45	324.48	NEUTRAL
HERCULES	2025-11-25	163.35	171.0	160.01	168.76	29779	20590	167.36	181.0	174.18	199.38	159.32	199.46	192.68	NEUTRAL
HERITGFOOD	2025-12-17	464.4	470.0	463.0	465.25	116359	73502	466.68	465.88	466.28	475.25	362.75	485.72	498.15	NEUTRAL
HEROMOTOCO	2025-12-17	5970.0	5971.0	5782.0	5817.0	538205	333134	6085.25	5905.0	5995.12	5820.5	5580.0	5465.12	5379.0	NEUTRAL
HIKAL	2025-12-17	243.97	244.03	237.11	238.3	327279	110652	244.38	239.5	241.94	239.5	191.02	240.68	255.9	NEUTRAL
HILINFRA	2025-12-17	59.7	59.95	57.8	57.91	259240	159354	64.3	65.3	64.8	72.07	50.84	77.16		NEUTRAL
HIMATSEIDE	2025-12-17	117.07	118.79	114.58	115.23	105231	51810	115.06	120.06	117.56	120.06	101.17	121.02	123.88	NEUTRAL
HINDCOPPER	2025-12-17	370.0	374.7	365.0	368.2	9659217	2673529	369.6	349.1	359.35	349.1	760.05	341.41	296.1	NEUTRAL
HINDMOTORS	2025-05-21	26.17	26.45	25.75	26.01	849649	386377	25.26	26.12	25.69	25.2	20.47	23.16	25.7	NEUTRAL
HINDOILEXP	2025-12-17	156.97	156.97	153.5	155.03	167623	77851	154.76	147.1	150.93	155.1	156.13	157.0	166.06	NEUTRAL
HINDPETRO	2025-12-17	466.0	471.75	464.45	465.45	2284665	1048227	457.02	468.38	462.7	463.12	432.6	466.42	433.22	NEUTRAL
HLEGLAS	2025-12-17	451.85	459.55	450.95	452.25	37067	21154	450.38	472.42	461.4	544.92	372.8	562.79	552.17	NEUTRAL
HLVLTD	2025-12-17	9.45	10.25	9.44	9.96	905458	565598	9.43	9.89	9.66	10.27	8.4	11.06	11.2	NEUTRAL
HMVL	2025-12-17	66.89	71.0	65.67	69.6	78561	60918	66.38	69.83	68.1	73.72	70.0	77.4	80.37	NEUTRAL
HOMEFIRST	2025-12-17	1169.1	1185.4	1155.6	1160.0	70106	35545	1137.95	1162.7	1150.32	1176.8	1229.2	1180.8	1213.35	NEUTRAL
HOVS	2025-05-07	45.3	47.88	45.3	47.49	18700	11420	50.44	49.14	49.8	53.6	67.53	49.32	59.67	NEUTRAL
HPIL	2025-12-17	131.65	138.92	130.0	137.91	5901	4049	127.64	131.03	129.34	131.03	130.55	136.5	144.5	NEUTRAL
HSCL	2025-12-17	470.1	472.2	463.6	465.15	602016	242088	467.68	450.75	459.21	456.45	460.8	469.92	466.2	NEUTRAL
HTMEDIA	2025-12-17	22.45	22.74	22.18	22.59	29682	22511	22.22	22.74	22.48	20.8	22.74	18.64	18.55	NEUTRAL
HYBRIDFIN	2025-09-17	14.61	15.25	14.6	14.77	10985	7004	17.48	16.74	17.11	16.38	23.18	11.48	11.74	NEUTRAL
IBREALEST	2024-05-30	134.4	134.85	131.45	132.15	8349894	3117120	133.8	129.6	131.7	126.48	150.35	131.81	120.9	NEUTRAL
ICICI500	2023-11-13	29.09	29.09	28.91	29.04	49317	36298	28.96	27.17	28.07	27.17	32.15	29.27		NEUTRAL
ICICI5GSEC	2023-11-13	53.99	54.0	53.55	53.9	245	241	54.48	54.37	54.43	54.37	54.26	53.47		NEUTRAL
ICICIALPLV	2023-11-13	215.85	215.85	209.71	209.97	34410	28095	207.73	205.98	206.86	205.5	234.89	201.67		NEUTRAL
ICICIAUTO	2023-11-13	167.38	167.38	165.29	166.02	4739	3101	164.13	166.28	165.2	165.7	182.33	163.71		NEUTRAL
ICICIB22	2025-12-17	115.65	115.65	114.7	115.12	130212	81969	116.16	116.16	116.16	114.81	122.1	115.4	111.18	NEUTRAL
ICICIBANKN	2023-11-13	44.75	44.75	44.07	44.31	95134	80440	44.23	44.22	44.23	44.82	48.35	45.74		NEUTRAL
ICICIBANKP	2023-11-13	228.78	228.78	227.21	227.98	6256	4156	224.59	227.02	225.81	228.72	247.24	231.0		NEUTRAL
ICICICOMMO	2023-11-13	65.29	65.65	64.84	65.54	17884	14529	63.59	63.08	63.33	64.4	75.72	65.0		NEUTRAL
ICICICONSU	2023-11-13	87.4	87.42	86.97	87.08	2711	2478	85.8	85.72	85.76	86.52	94.74	86.86		NEUTRAL
ICICIFIN	2023-11-13	21.39	21.39	20.92	21.01	58508	39720	20.8	20.67	20.74	19.45	22.8	19.45		NEUTRAL
ICICIFMCG	2023-11-13	549.9	549.9	535.67	536.86	2744	1992	537.4	538.82	538.11	538.82	567.11	536.39		NEUTRAL
ICICIGI	2025-12-17	1942.0	1960.4	1933.5	1947.0	589549	387587	1953.45	1990.05	1971.75	1946.25	1825.6	1980.88	1932.3	NEUTRAL
ICICIGOLD	2023-11-13	52.64	52.78	52.26	52.44	320407	284211	53.08	52.21	52.65	51.96	54.07	51.24		NEUTRAL
ICICIINFRA	2023-11-13	65.58	65.58	64.3	64.4	8111	4305	64.44	63.89	64.16	63.82	73.41	64.16		NEUTRAL
ICICILIQ	2023-11-13	999.26	1000.01	999.26	999.99	681832	566194	1000.32	991.5	995.91	1005.68	999.99	1014.34		NEUTRAL
ICICILOVOL	2023-11-13	165.49	165.49	164.48	165.07	187634	176701	164.13	162.74	163.44	163.17	181.61	163.96		NEUTRAL
ICICIM150	2023-11-13	155.55	156.59	155.38	156.42	19259	11969	153.82	151.82	152.82	151.91	172.32	154.84		NEUTRAL
ICICIMCAP	2023-11-13	124.62	125.0	123.89	124.83	10400	8833	120.45	119.88	120.16	120.28	138.11	121.56		NEUTRAL
ICICIMOM30	2023-11-13	24.37	24.37	24.0	24.2	38955	29333	23.44	23.23	23.34	23.23	27.71	23.27		NEUTRAL
ICICINF100	2023-11-13	214.15	214.3	213.3	213.58	5521	3532	210.1	211.48	210.79	214.05	237.62	216.9		NEUTRAL
ICICINIFTY	2023-11-13	214.15	214.97	213.48	213.79	105303	84041	214.16	215.18	214.67	217.65	235.61	218.49		NEUTRAL
ICICINV20	2023-11-13	113.62	113.62	112.97	113.22	62462	41424	113.12	113.65	113.39	113.65	126.89	114.93		NEUTRAL
ICICINXT50	2023-11-13	49.0	49.0	46.9	47.54	84736	70954	46.95	46.38	46.66	46.38	54.34	46.94		NEUTRAL
ICICIPHARM	2023-11-13	99.88	99.97	98.95	99.2	16061	10890	97.58	96.84	97.21	96.84	105.28	97.6		NEUTRAL
ICICIPRULI	2025-12-17	638.0	639.6	627.0	630.5	361180	168108	632.88	627.78	630.33	615.72	625.3	605.28	609.33	NEUTRAL
ICICIQTY30	2023-11-13	164.76	164.77	164.07	164.45	712	707	162.47	163.16	162.82	163.38	181.2	163.91		NEUTRAL
ICICISENSX	2023-11-13	726.11	726.48	722.75	723.42	1227	1033	719.11	725.4	722.26	729.68	795.7	734.95		NEUTRAL
ICICISILVE	2023-11-13	71.5	71.54	71.25	71.49	262091	227638	72.5	72.42	72.46	72.73	75.24	72.03		NEUTRAL
ICICITECH	2023-11-13	32.77	32.77	32.29	32.38	144181	119254	32.55	33.12	32.84	33.71	37.29	33.9		NEUTRAL
ICIL	2025-12-17	278.2	279.1	273.05	275.35	79330	40451	293.02	296.0	294.51	292.75	224.8	276.69	268.55	NEUTRAL
IDBI	2025-12-17	99.5	99.78	97.33	97.92	5354507	2060501	96.36	99.23	97.79	98.92	97.81	100.16	95.54	NEUTRAL
IDFC	2024-08-29	111.15	112.48	110.27	111.17	3314434	1358841	110.65	109.75	110.2	114.5	107.97	116.44	114.75	NEUTRAL
IDFNIFTYET	2025-12-17	333.43	333.43	282.5	282.95	316547	72569	310.02	308.87	309.45	306.15	278.53	281.55	278.56	NEUTRAL
IEL	2025-05-16	17.2	17.89	17.2	17.88	298661	186458	15.8	16.8	16.3	15.91	18.99	14.33	13.34	NEUTRAL
IFBAGRO	2025-12-17	1222.0	1268.8	1204.0	1239.0	12183	5517	1245.5	1398.05	1321.78	1249.0	1334.8	1298.08	1031.25	NEUTRAL
IFGLEXPOR	2025-12-17	206.11	208.74	201.07	202.96	7814	4766	202.0	218.38	210.2	263.5	179.78	262.77	283.16	NEUTRAL
IGL	2025-12-17	188.9	196.9	186.58	192.74	36312288	4345589	189.96	199.92	194.94	203.26	180.53	213.8	212.15	NEUTRAL
IGPL	2025-12-17	395.4	403.4	386.4	389.8	9803	5002	392.05	390.6	391.32	402.45	362.95	406.76	421.3	NEUTRAL
IIFL	2025-12-17	569.25	574.1	561.0	563.1	368303	99733	564.3	562.58	563.44	521.45	546.0	517.15	488.85	NEUTRAL
IIFLCAPS	2025-12-17	317.85	322.9	310.6	311.9	330750	154899	316.1	309.73	312.91	336.5	329.8	334.19	329.55	NEUTRAL
IIFLSEC	2024-10-24	386.15	386.15	364.0	366.6	736704	278670	404.58	368.55	386.56	323.98	331.75	290.82	263.28	NEUTRAL
IKS	2025-12-17	1679.1	1699.0	1667.6	1677.9	140685	89729	1629.45	1643.0	1636.22	1601.65	1537.1	1604.12	1564.5	NEUTRAL
INDGN	2025-12-17	524.0	532.4	523.0	530.8	144290	66009	528.55	520.2	524.38	545.05	469.35	539.78	551.97	NEUTRAL
INDIAGLYCO	2025-12-17	1070.0	1072.0	1055.0	1060.9	75245	41756	1042.5	1106.5	1074.5	1044.5	859.6	973.25	917.75	NEUTRAL
INDIANB	2025-12-17	772.0	783.7	769.6	775.0	910955	370243	794.52	829.45	811.99	818.42	909.5	841.39	765.2	NEUTRAL
INDIANHUME	2025-12-17	405.8	406.75	391.35	398.65	14736	7084	406.05	398.58	402.31	384.18	383.75	372.16	374.18	NEUTRAL
INDIGOPNTS	2025-12-17	1224.1	1227.6	1190.0	1198.2	24107	12318	1247.75	1263.47	1255.61	1162.7	1035.9	1112.97	1112.97	NEUTRAL
INDIQUBE	2025-12-17	205.06	208.0	198.0	204.97	40339	20035	199.56	211.56	205.56	213.46	176.6	214.97	222.4	NEUTRAL
INDOAMIN	2025-12-17	118.46	121.39	118.46	119.67	45857	25423	116.7	126.5	121.6	126.5	112.33	134.26	142.71	NEUTRAL
INDOSTAR	2025-12-17	243.5	255.98	242.19	244.8	72140	35317	249.4	240.9	245.15	247.4	211.22	257.91	255.92	NEUTRAL
INDOTHAI	2025-10-01	284.25	294.0	284.0	293.25	1216817	773651	249.48	675.4	462.44	675.4	244.65	284.1	284.1	NEUTRAL
INDSWFTLTD	2025-07-08	17.89	17.9	17.11	17.25	76937	48889	17.77	17.51	17.64	21.74	15.76	18.68	22.28	NEUTRAL
INDUSINDBK	2025-12-17	838.2	846.1	827.8	833.85	3107473	1460559	850.95	859.68	855.31	809.32	898.4	790.01	769.4	NEUTRAL
INDUSTOWER	2025-12-17	408.15	409.2	403.55	407.2	4479594	3224847	409.22	408.6	408.91	379.88	441.55	377.6	358.72	NEUTRAL
INFRABEES	2025-12-17	984.26	984.99	977.16	981.08	7306	4236	977.0	983.17	980.08	970.1	947.72	972.04	963.96	NEUTRAL
INFRAIETF	2025-12-17	97.78	98.08	97.17	97.63	281167	142083	97.17	97.88	97.52	96.12	94.22	96.82	94.88	NEUTRAL
INFY	2025-12-17	1587.2	1606.9	1586.0	1602.0	4817628	2477747	1606.15	1557.5	1581.82	1532.5	1659.5	1490.42	1491.2	NEUTRAL
INNOVACAP	2025-12-17	705.0	705.0	685.0	694.5	9612	4007	718.45	718.45	718.45	770.5	677.3	784.74	824.5	NEUTRAL
INOXWIND	2025-12-17	126.9	127.16	125.3	126.04	4512937	2052614	124.52	135.86	130.19	138.79	106.92	150.52	147.84	NEUTRAL
INSECTICID	2025-12-17	695.2	701.0	690.6	696.35	5344	3237	704.2	701.0	702.6	707.5	644.45	710.62	755.02	NEUTRAL
INTENTECH	2025-09-16	90.7	90.7	86.99	88.1	52176	39067	89.67	85.92	87.8	87.74	117.03	86.64	93.79	NEUTRAL
INTERARCH	2025-12-17	2435.1	2525.0	2353.9	2367.6	112679	41896	2398.55	2468.25	2433.4	2300.3	1909.0	2354.38	2300.3	NEUTRAL
INTLCONV	2025-12-17	90.7	91.39	88.83	90.79	59684	46621	88.81	89.4	89.11	98.52	78.59	97.68	100.14	NEUTRAL
IOC	2025-12-17	168.64	169.4	167.25	168.16	17416464	9927724	165.02	167.42	166.22	161.57	163.09	162.66	154.98	NEUTRAL
IONEXCHANG	2025-12-17	394.5	394.5	375.2	378.0	595278	154986	373.72	373.72	373.72	373.78	359.2	388.99	407.58	NEUTRAL
IPCALAB	2025-12-17	1427.0	1438.0	1384.4	1395.3	145513	75038	1436.15	1420.95	1428.55	1399.8	1479.7	1322.32	1379.25	NEUTRAL
IRCON	2025-12-17	153.28	154.2	151.0	151.47	842308	340818	151.26	157.72	154.49	163.89	162.01	169.84	174.6	NEUTRAL
IRIS	2025-12-17	307.05	308.4	300.0	301.15	4952	1807	310.42	340.52	325.48	351.85	296.8	352.95	272.08	NEUTRAL
IRISDOREME	2025-12-17	37.05	37.18	34.31	34.68	623833	205647	35.4	34.58	34.99	48.98	30.84	40.9	49.82	NEUTRAL
ISEC	2025-02-10	822.55	848.0	822.55	841.05	57425	18139	835.55	823.02	829.29	847.9	896.2	857.81	862.38	NEUTRAL
ISFT	2025-12-17	94.44	94.5	92.6	93.26	6419	3098	94.0	92.52	93.26	96.02	85.61	98.82	106.04	NEUTRAL
ISGEC	2025-12-17	824.0	826.8	805.45	809.65	19512	9450	806.5	823.38	814.94	849.02	717.85	882.65	943.65	NEUTRAL
ISHANCH	2025-12-17	66.01	66.23	63.13	64.51	19144	11821	66.06	68.94	67.5	60.69	59.74	50.3	47.95	NEUTRAL
IT	2025-12-17	41.98	42.66	41.6	41.7	106574	52058	42.24	41.5	41.87	40.11	42.23	38.73	38.13	NEUTRAL
ITDCEM	2025-08-07	732.1	749.25	723.85	729.8	467126	189365	784.15	826.75	805.45	827.02	826.2	845.24	710.3	NEUTRAL
ITETF	2025-12-17	40.52	40.52	39.73	39.97	196145	91769	40.24	39.3	39.77	38.06	40.39	36.97	36.62	NEUTRAL
ITETFADD	2025-11-06	37.03	37.1	36.9	36.96	5372	4996	37.36	36.36	36.86	36.64	39.96	36.74	37.13	NEUTRAL
IVALUE	2025-12-17	292.85	295.0	282.4	283.95	157756	95672	288.95	306.45	297.7	295.35	236.65	278.54		NEUTRAL
IVC	2025-12-17	8.0	8.09	7.9	8.0	155614	117965	8.06	8.68	8.36	8.46	7.7	7.56	8.12	NEUTRAL
IVZINNIFTY	2025-12-11	2926.13	2951.71	2924.72	2951.0	20	19	2959.66	2979.26	2969.46	2951.94	2905.72	2900.42	2854.29	NEUTRAL
IXIGO	2025-12-17	248.0	257.2	246.6	249.9	2041698	950637	247.92	252.88	250.4	282.0	205.65	293.88	296.62	NEUTRAL
IZMO	2025-12-17	818.85	834.2	802.0	810.0	44459	21796	846.5	637.02	741.76	633.52	597.55	419.52	499.75	NEUTRAL
JAINREC	2025-12-17	404.8	406.95	380.4	402.2	3173423	884878	387.35	410.15	398.75	378.45	407.7	386.92		NEUTRAL
JARO	2025-12-17	547.55	594.95	544.75	550.9	542087	77899	560.2	630.72	595.46	657.72	495.6	656.8		NEUTRAL
JAYBARMARU	2025-12-17	85.57	87.85	85.0	85.67	42140	27704	84.75	89.85	87.3	85.36	83.63	80.26	80.26	NEUTRAL
JAYNECOIND	2025-12-17	72.8	72.8	70.3	71.4	4537367	2163092	69.95	71.25	70.6	72.8	74.78	74.76	69.16	NEUTRAL
JAYSREETEA	2025-12-17	88.9	89.5	87.1	87.51	17643	10328	86.48	90.58	88.53	92.03	82.08	96.37	97.1	NEUTRAL
JBCHEPHARM	2025-12-17	1775.6	1799.0	1770.9	1796.3	76359	44663	1806.7	1781.55	1794.12	1744.3	1846.0	1751.9	1741.25	NEUTRAL
JETFREIGHT	2025-10-29	12.98	12.98	12.5	12.83	14432	11373	12.62	13.4	13.01	13.4	19.88	13.45	13.74	NEUTRAL
JINDALPHOT	2025-12-17	1502.7	1535.0	1500.0	1500.8	11757	4422	1526.3	1463.3	1494.8	1356.95	1422.4	1360.52	1209.9	NEUTRAL
JINDALSAW	2025-12-17	163.83	164.59	161.0	161.32	544364	264957	158.8	163.5	161.15	183.3	176.84	179.63	193.45	NEUTRAL
JITFINFRA	2025-09-16	402.0	408.8	370.45	373.3	327609	130654	394.52	365.0	379.76	365.0	272.95	364.51	486.28	NEUTRAL
JKCEMENT	2025-12-17	5600.0	5641.5	5552.5	5597.0	59145	40064	5568.5	5698.75	5633.62	6067.25	5542.0	6049.5	6310.75	NEUTRAL
JKTYRE	2025-12-17	468.5	473.8	462.0	464.65	365439	160722	455.98	457.45	456.71	420.3	504.2	431.08	393.92	NEUTRAL
JMFINANCIL	2025-12-17	143.76	144.5	140.51	141.22	1870544	736575	140.56	149.38	144.97	158.35	128.18	160.58	169.5	NEUTRAL
JPASSOCIAT	2024-04-29	20.05	21.0	19.75	19.85	43490705	17129473	20.8	20.08	20.44	21.35	12.05	19.27	21.5	NEUTRAL
JPOLYINVST	2025-12-17	1076.0	1107.0	1071.0	1078.6	5768	2411	1102.55	1059.95	1081.25	1038.45	996.1	991.62	913.18	NEUTRAL
JSLL	2025-12-17	750.0	752.95	737.0	744.6	103142	66293	710.62	710.62	710.62	750.12	650.45	778.05	769.0	NEUTRAL
JSWCEMENT	2025-12-17	121.99	121.99	118.11	118.44	1224768	705403	116.55	118.46	117.5	125.02	116.42	131.3	142.13	NEUTRAL
JSWENERGY	2025-12-17	477.8	482.55	473.0	475.25	1837506	829016	465.25	489.1	477.18	500.05	459.0	531.54	521.45	NEUTRAL
JSWHL	2025-12-17	21155.0	21535.0	20305.0	20445.0	4071	1279	21060.0	19710.0	20385.0	19142.0	17060.0	16769.75	17608.5	NEUTRAL
JSWINFRA	2025-12-17	275.0	275.0	268.25	269.3	825245	499291	267.3	272.5	269.9	288.05	259.55	292.92	313.25	NEUTRAL
JUBLCPL	2025-12-17	2255.4	2280.1	2210.0	2227.0	1631	997	2330.0	2561.7	2445.85	2332.8	2134.0	2345.75	2168.05	NEUTRAL
JUBLINDS	2024-09-13	1830.0	1877.05	1751.0	1762.95	18479	11829	1803.48	1705.12	1754.3	1674.5	1633.5	1507.59	1427.55	NEUTRAL
JUBLINGREA	2025-12-17	699.85	700.8	687.65	691.35	76148	35173	652.65	670.05	661.35	670.05	624.3	678.7	684.92	NEUTRAL
JUNIORBEES	2025-12-17	731.0	738.65	731.0	732.54	212889	134124	729.72	744.34	737.03	745.9	733.95	751.4	739.24	NEUTRAL
JUNIPER	2025-12-17	258.69	267.95	255.65	258.55	175005	134213	244.38	244.38	244.38	254.62	208.45	263.8	276.5	NEUTRAL
JYOTHYLAB	2025-12-17	284.85	289.2	282.4	287.5	153529	68459	286.45	299.0	292.73	302.0	244.5	315.71	328.3	NEUTRAL
JYOTICNC	2025-12-17	944.0	959.4	927.0	935.8	142433	55312	953.25	978.0	965.62	956.0	805.1	925.35	921.68	NEUTRAL
KAJARIACER	2025-12-17	1090.0	1098.3	1080.7	1085.4	83336	48840	1061.55	1080.6	1071.08	1157.0	891.35	1183.18	1197.9	NEUTRAL
KALYANIFRG	2025-12-17	666.35	666.35	620.4	663.8	470	175	636.25	661.52	648.89	723.58	611.55	727.66	749.8	NEUTRAL
KAMOPAINTS	2025-12-17	6.69	6.69	6.48	6.53	279567	179301	6.46	6.97	6.71	7.42	5.65	8.35	9.22	NEUTRAL
KANANIIND	2025-12-17	1.71	1.73	1.63	1.65	185217	151548	1.6	1.67	1.64	1.73	1.54	1.87	2.01	NEUTRAL
KANORICHEM	2025-12-17	77.0	78.49	75.12	75.42	51334	29880	74.75	74.75	74.75	79.75	67.75	82.65	82.65	NEUTRAL
KAPSTON	2025-12-15	296.4	303.0	296.4	300.85	4822	3052	283.5	307.38	295.44	300.47	413.15	284.76	273.57	NEUTRAL
KARURVYSYA	2025-12-17	246.25	251.0	245.26	250.13	1842879	1034557	243.83	246.8	245.32	233.5	302.45	242.08	230.16	NEUTRAL
KAUSHALYA	2025-12-17	898.05	928.0	891.0	899.25	1454	1108	1359.7	1327.9	1343.8	1327.9	813.8	876.45	912.28	NEUTRAL
KAYA	2025-12-17	340.85	347.0	330.0	335.55	73888	71878	357.0	374.02	365.51	330.7	335.45	304.36	287.72	NEUTRAL
KCP	2025-12-17	183.0	183.0	180.6	182.07	83912	43899	179.1	188.84	183.97	190.05	172.49	200.47	201.1	NEUTRAL
KCPSUGIND	2025-12-17	26.3	26.8	25.47	26.11	79949	51197	26.08	26.58	26.33	28.45	22.85	30.14	32.55	NEUTRAL
KEC	2025-12-17	705.6	716.4	701.0	704.45	463253	176673	696.1	736.05	716.08	780.85	644.7	791.12	827.9	NEUTRAL
KEI	2025-12-17	4140.0	4140.0	4061.6	4106.6	276811	170881	4063.95	4067.5	4065.72	4154.4	4005.3	4073.62	4117.5	NEUTRAL
KERNEX	2025-12-17	1030.0	1058.5	1023.6	1042.9	78508	33229	999.95	1158.7	1079.32	1183.2	1223.3	1279.2	1216.45	NEUTRAL
KEYFINSERV	2025-12-17	319.7	326.9	312.35	316.15	2695	1222	318.05	316.02	317.04	309.23	278.7	314.4	308.08	NEUTRAL
KINGFA	2025-12-17	3859.5	3859.5	3773.3	3791.5	1764	1156	3849.4	4174.9	4012.15	3942.4	4225.0	3702.77	3598.0	NEUTRAL
KIRIINDUS	2025-12-17	575.0	587.0	568.0	573.7	598262	247918	585.35	575.58	580.46	575.58	471.55	560.17	578.0	NEUTRAL
KIRLOSBROS	2025-12-17	1654.2	1659.5	1627.0	1646.2	208872	173125	1635.5	1659.75	1647.62	1772.25	1492.1	1828.92	1892.6	NEUTRAL
KIRLOSIND	2025-12-17	3360.1	3380.7	3280.0	3300.3	4908	2671	3282.55	3527.1	3404.83	3682.5	3192.5	3807.82	3953.1	NEUTRAL
KIRLPNU	2025-12-17	1048.0	1069.0	1032.2	1061.3	93349	59406	1029.55	1085.0	1057.28	1109.5	1144.6	1128.82	1175.6	NEUTRAL
KKCL	2025-12-17	496.05	498.95	486.95	497.5	13084	7968	492.0	474.62	483.31	489.52	460.7	525.6	548.12	NEUTRAL
KMSUGAR	2025-12-17	26.57	26.93	26.52	26.53	26355	18267	26.38	27.43	26.91	27.43	24.3	27.66	28.54	NEUTRAL
KOLTEPATIL	2025-12-17	381.15	385.0	378.4	379.5	50346	38454	379.05	393.22	386.14	409.17	360.8	429.45	445.45	NEUTRAL
KOTAKALPHA	2024-02-12	45.29	45.44	43.47	43.72	687603	554045	45.04	43.98	44.51	42.18	42.38	40.44	37.17	NEUTRAL
KOTAKCONS	2024-02-12	97.5	99.5	96.57	99.04	8656	8636	99.28	99.04	99.16	96.68	99.67	96.13	91.56	NEUTRAL
KOTAKLIQ	2024-02-12	1000.0	1000.0	999.99	1000.0	84	68	1000.0	1001.0	1000.5	1001.0	999.99	1000.0	1000.0	NEUTRAL
KOTAKLOVOL	2024-02-12	18.9	19.12	18.03	18.06	18728	11339	18.5	18.39	18.44	17.69	18.14	17.14	16.42	NEUTRAL
KOTAKMID50	2024-02-12	141.75	141.75	137.88	138.67	23298	13744	139.05	136.28	137.66	132.53	132.62	131.83	123.36	NEUTRAL
KOTAKNIFTY	2024-02-12	234.76	235.19	232.61	233.21	59660	53620	235.36	231.62	233.5	226.95	235.18	228.46	219.09	NEUTRAL
KOTAKNV20	2024-02-12	138.38	138.38	136.49	137.04	19960	12143	138.2	134.15	136.18	130.96	136.16	132.34	126.34	NEUTRAL
KOTAKSILVE	2024-03-07	71.61	72.0	71.6	71.94	49941	43017	70.38	70.33	70.36	71.78	82.13	71.38	73.76	NEUTRAL
KOTARISUG	2025-12-17	28.05	28.29	27.6	27.75	14888	12183	27.68	28.22	27.95	29.23	23.84	30.93	33.32	NEUTRAL
KOTHARIPET	2025-12-17	126.25	126.26	123.41	123.67	28253	14703	122.24	132.5	127.37	135.7	116.76	145.95	155.2	NEUTRAL
KPIGREEN	2025-12-17	420.2	430.85	413.55	416.95	778172	234102	413.65	439.62	426.64	464.52	400.35	496.38	480.62	NEUTRAL
KRBL	2025-12-17	392.35	395.85	387.3	388.8	155748	67625	385.65	407.6	396.62	392.95	326.5	372.35	409.78	NEUTRAL
KREBSBIO	2025-12-17	69.94	72.0	69.0	69.35	10304	9446	70.72	70.22	70.47	70.22	60.85	69.0	88.83	NEUTRAL
KRISHANA	2025-12-17	540.8	543.0	525.1	528.25	57811	28601	508.7	508.7	508.7	518.5	476.0	512.85	515.5	NEUTRAL
KRITI	2025-12-17	90.0	90.0	87.1	88.08	15847	5878	82.28	92.99	87.64	102.95	76.52	116.45	129.95	NEUTRAL
KRONOX	2025-12-17	143.84	144.8	141.75	143.78	28560	16440	138.75	142.62	140.69	146.11	122.29	149.76	161.35	NEUTRAL
KROSS	2025-12-17	180.0	180.06	171.35	172.08	155427	65711	168.65	170.61	169.63	179.48	194.62	183.35	205.13	NEUTRAL
KSB	2025-12-17	739.4	743.25	714.75	721.75	58123	21510	746.25	743.7	744.98	764.22	681.4	778.21	824.02	NEUTRAL
KSCL	2025-12-17	966.65	970.0	946.15	965.0	56653	28609	954.42	1010.03	982.22	1010.03	863.5	1023.62	1098.0	NEUTRAL
KSHITIJPOL	2025-12-17	2.49	2.5	2.47	2.48	101143	85507	2.28	2.48	2.38	2.57	2.0	2.88	3.22	NEUTRAL
KSL	2025-12-17	736.0	739.0	727.1	734.85	21346	13105	728.78	758.8	743.79	787.75	711.95	834.06	820.0	NEUTRAL
KTKBANK	2025-12-17	199.2	199.55	195.59	199.15	4141087	2651957	206.02	197.1	201.56	195.33	186.16	179.03	177.31	NEUTRAL
KUANTUM	2025-12-17	92.81	93.0	91.02	91.2	20065	13039	91.14	96.52	93.83	100.3	86.88	105.68	110.65	NEUTRAL
LAGNAM	2025-12-17	70.6	72.29	69.31	69.95	7752	6104	69.44	75.95	72.7	76.5	69.05	80.18	85.54	NEUTRAL
LAL	2025-12-17	9.83	9.83	9.21	9.3	10407	4778	9.04	9.36	9.2	9.84	7.91	10.16	11.41	NEUTRAL
LATENTVIEW	2025-12-17	484.3	501.5	482.0	485.45	1004928	147096	483.32	483.32	483.32	463.48	398.1	452.1	446.25	NEUTRAL
LATTEYS	2025-09-17	21.1	21.75	20.81	21.04	51283	36770	21.24	20.55	20.9	22.38	29.28	21.98	29.06	NEUTRAL
LAURUSLABS	2025-12-17	1005.9	1018.8	1001.6	1010.0	1284797	751756	1010.9	1005.22	1008.06	941.6	973.3	950.3	914.05	NEUTRAL
LCCINFOTEC	2025-10-23	4.36	4.57	4.28	4.57	163825	126525	4.38	4.58	4.48	5.14	5.59	4.85	4.2	NEUTRAL
LEMONTREE	2025-12-17	161.85	163.57	158.1	158.65	1412974	685125	162.93	157.54	160.23	160.7	124.65	164.0	168.12	NEUTRAL
LFIC	2025-12-17	177.5	179.0	173.11	176.48	443	247	175.0	185.0	180.0	194.42	124.91	210.62	218.64	NEUTRAL
LGBBROSLTD	2025-12-17	1869.0	1878.0	1842.3	1851.4	35288	15750	1881.35	1862.5	1871.92	1644.95	1679.2	1626.22	1576.2	NEUTRAL
LGBFORGE	2024-05-18	9.9	9.95	9.8	9.9	82461	62228	10.18	10.2	10.19	9.88	13.2	9.74	11.75	NEUTRAL
LGHL	2025-12-17	266.8	266.8	250.65	253.65	118353	11835	276.25	276.25	276.25	593.98	266.2	429.54	599.1	NEUTRAL
LICNETFGSC	2025-12-17	28.88	28.88	28.68	28.72	59389	58822	28.64	28.64	28.64	28.94	28.66	29.09	28.68	NEUTRAL
LICNETFN50	2025-12-17	288.28	288.28	286.47	286.75	2770	2727	290.72	289.22	289.97	284.55	282.36	283.74	280.54	NEUTRAL
LICNFNHGP	2025-12-17	288.01	288.01	286.32	286.4	88	73	286.95	287.0	286.98	282.8	283.15	285.26	282.29	NEUTRAL
LICNMID100	2025-12-17	60.21	60.22	59.36	59.52	4528	3779	60.57	60.57	60.57	59.66	58.85	59.3	61.65	NEUTRAL
LINDEINDIA	2025-12-17	6054.0	6065.0	5930.0	6003.5	20573	10265	5992.0	6002.5	5997.25	6002.5	5846.5	5976.5	6175.5	NEUTRAL
LIQGRWBEES	2025-12-17	1020.26	1020.28	1020.26	1020.27	11915	8063	1021.58	1019.92	1020.75	1024.12	1025.95	1019.4	1021.5	NEUTRAL
LIQUID	2025-12-17	1000.0	1000.0	999.99	999.99	105816	56395	1000.0	1000.0	1000.0	999.5	999.99	999.75	1002.0	NEUTRAL
LIQUIDADD	2025-12-17	1104.83	1104.83	1104.81	1104.82	328676	189082	1105.03	1103.16	1104.09	1099.86	1111.22	1097.46	1101.66	NEUTRAL
LIQUIDBEES	2025-12-17	999.99	1000.01	999.99	1000.0	3031875	2333067	999.75	999.75	999.75	1014.3	999.99	1014.56	1014.3	NEUTRAL
LIQUIDETF	2025-12-17	1000.0	1000.01	999.99	1000.0	60724	42457	1000.0	1000.0	1000.0	1000.0	1000.0	1000.0	1000.0	NEUTRAL
LIQUIDIETF	2025-12-17	1000.0	1000.01	999.99	999.99	232780	167558	985.0	985.0	985.0	985.0	999.99	1000.0	985.0	NEUTRAL
LIQUIDSBI	2025-12-17	1000.0	1000.01	999.99	999.99	791	763	1000.0	1000.0	1000.0	1004.51	999.99	1002.26	1004.51	NEUTRAL
LLOYDSENGG	2025-12-17	54.29	55.24	53.7	54.19	2908195	1037473	52.0	54.81	53.4	56.45	44.38	60.27	62.48	NEUTRAL
LLOYDSENT	2025-12-17	64.54	66.13	62.44	63.34	3409608	1054986	58.77	58.77	58.77	62.27	58.11	67.96	68.12	NEUTRAL
LLOYDSME	2025-12-17	1317.6	1319.0	1280.2	1305.4	435545	241173	1257.85	1261.45	1259.65	1265.75	1133.4	1305.12	1283.15	NEUTRAL
LOKESHMACH	2025-12-17	166.1	171.5	163.0	165.05	30746	9628	158.98	162.43	160.71	170.4	171.74	186.8	193.44	NEUTRAL
LOWVOL	2025-12-17	214.65	214.65	213.7	213.7	322	252	214.73	214.51	214.62	210.49	208.15	211.05	209.85	NEUTRAL
LOWVOL1	2025-12-17	21.92	21.99	21.77	21.83	95156	89110	21.94	21.98	21.96	21.72	21.26	21.49	21.3	NEUTRAL
LOWVOLIETF	2025-12-17	23.3	23.3	22.91	22.96	2980305	2153512	23.08	22.86	22.97	22.81	22.37	22.79	22.66	NEUTRAL
LT	2025-12-17	4079.0	4079.0	4040.0	4062.4	1087334	624752	4031.55	4032.8	4032.18	3903.15	3932.9	3905.65	3789.5	NEUTRAL
LTF	2025-12-17	301.0	306.6	299.6	301.9	4018638	1897685	303.27	301.35	302.31	283.93	289.15	283.76	261.76	NEUTRAL
LTFOODS	2025-12-17	401.0	404.6	393.05	396.45	409977	146597	384.92	391.6	388.26	397.98	360.85	411.32	432.0	NEUTRAL
LTGILTBEES	2025-12-17	29.13	29.19	29.12	29.16	2905451	2438730	29.56	29.38	29.47	29.22	29.11	28.99	28.82	NEUTRAL
LTGILTCASE	2025-12-17	28.79	30.57	28.79	29.69	312961	312324	29.76	29.76	29.76	29.72	29.65	29.88	29.7	NEUTRAL
LTIM	2025-12-17	6217.0	6292.5	6212.0	6252.5	405919	243460	6270.0	6054.75	6162.38	5737.25	5995.0	5526.25	5381.0	NEUTRAL
LTTS	2025-12-17	4590.2	4638.0	4465.3	4481.9	38247	17745	4574.2	4390.0	4482.1	4374.05	3755.9	4128.68	4224.15	NEUTRAL
LUMAXIND	2025-12-17	5489.5	5579.5	5466.0	5508.0	8595	3426	5653.0	5358.8	5505.9	5175.0	4806.0	4866.03	4562.7	NEUTRAL
LUMAXTECH	2025-12-17	1500.0	1500.0	1435.0	1445.5	190063	88363	1505.6	1462.0	1483.8	1358.0	1324.8	1293.85	1246.15	NEUTRAL
LXCHEM	2025-12-17	171.01	174.3	169.0	173.11	298530	139538	171.41	179.02	175.22	191.46	139.67	199.91	215.0	NEUTRAL
LYPSAGEMS	2025-12-17	5.08	5.09	4.9	5.02	14490	8669	4.92	5.08	5.0	5.8	4.71	5.48	7.82	NEUTRAL
M&M	2025-12-17	3647.9	3647.9	3594.0	3612.8	1209367	784289	3651.45	3686.45	3668.95	3595.35	3384.4	3599.35	3473.0	NEUTRAL
M&MFIN	2025-12-17	343.3	353.85	342.5	351.7	4262109	1314920	354.68	346.22	350.45	328.25	374.25	307.98	291.2	NEUTRAL
MAANALU	2025-11-14	136.01	136.3	132.59	133.73	48159	29282	140.57	132.7	136.64	128.94	170.98	113.86	172.31	NEUTRAL
MADHAV	2025-12-17	43.43	43.74	41.6	42.49	1814	1176	42.35	42.38	42.36	42.77	36.01	42.67	44.72	NEUTRAL
MAFANG	2025-12-17	168.55	168.55	168.55	168.55	242234	242234	172.54	169.88	171.21	170.92	168.96	173.02	166.64	NEUTRAL
MAGADSUGAR	2025-12-17	511.75	511.75	499.1	501.45	2948	1770	492.7	492.7	492.7	535.0	417.8	547.19	557.48	NEUTRAL
MAGNUM	2025-12-17	22.71	24.08	22.71	23.72	57246	37983	25.0	23.88	24.44	23.88	21.71	24.68	26.73	NEUTRAL
MAHABANK	2025-12-17	56.54	57.0	56.43	56.74	9771956	5596586	56.63	58.54	57.58	58.11	65.63	58.44	56.55	NEUTRAL
MAHAPEXLTD	2025-12-17	103.0	109.03	103.0	107.11	24537	7625	91.42	91.42	91.42	91.42	98.77	95.7	99.5	NEUTRAL
MAHESHWARI	2025-12-17	50.9	50.9	47.11	47.62	5316	3689	49.44	48.4	48.92	50.15	43.55	56.07	59.5	NEUTRAL
MAHLIFE	2025-12-17	394.2	399.9	393.8	399.35	67739	33997	402.85	402.12	402.49	390.92	345.7	392.68	379.18	NEUTRAL
MAITHANALL	2025-12-17	946.0	946.4	925.0	930.55	10042	6399	928.3	1014.45	971.38	1044.4	1035.0	1105.0	1117.5	NEUTRAL
MAKEINDIA	2025-12-17	156.97	156.97	153.0	153.49	8164	6290	154.44	155.05	154.74	153.82	153.48	153.57	150.84	NEUTRAL
MAMATA	2025-12-17	420.5	423.45	413.65	416.55	44455	23577	415.92	420.1	418.01	437.2	383.45	439.9	453.02	NEUTRAL
MANAKALUCO	2025-09-08	31.93	32.35	30.15	31.02	99985	55514	31.12	31.89	31.5	30.0	64.88	30.26	29.24	NEUTRAL
MANAPPURAM	2025-12-17	283.5	287.35	283.35	286.25	3145379	1753761	279.38	280.25	279.81	279.23	296.9	275.55	279.0	NEUTRAL
MANCREDIT	2025-12-17	173.0	173.0	170.01	170.53	23735	1594	170.1	173.04	171.57	175.29	168.98	180.89	184.56	NEUTRAL
MANGCHEFER	2025-09-22	306.8	321.5	304.5	320.25	538413	325952	317.18	335.05	326.11	318.65	308.75	336.84	317.98	NEUTRAL
MANGLMCEM	2025-12-17	755.7	766.0	749.75	755.45	38681	22087	766.5	741.18	753.84	751.15	752.6	770.6	755.03	NEUTRAL
MANINDS	2025-12-17	422.5	423.45	411.65	419.15	589240	268190	436.82	428.0	432.41	425.5	319.15	395.85	399.2	NEUTRAL
MANINFRA	2025-12-17	128.5	129.3	127.0	128.63	231601	131523	131.55	128.05	129.8	133.99	108.3	140.72	147.89	NEUTRAL
MANOMAY	2025-10-23	203.1	205.98	200.0	203.83	36370	2144	204.51	190.45	197.48	184.05	253.15	173.4	171.55	NEUTRAL
MANORAMA	2025-12-17	1355.1	1360.5	1333.8	1342.7	44813	28043	1341.75	1324.25	1333.0	1414.8	1375.8	1382.62	1415.95	NEUTRAL
MANORG	2025-12-17	480.0	491.95	480.0	482.95	2576	1905	478.02	493.5	485.76	496.0	425.95	506.8	485.78	NEUTRAL
MANUFGBEES	2025-12-17	151.96	152.06	150.64	151.35	2087	1318	154.18	154.18	154.18	154.11	150.82	152.63		NEUTRAL
MARICO	2025-12-17	738.0	741.35	734.1	738.15	877616	582935	731.82	736.02	733.92	731.45	729.95	718.51	722.52	NEUTRAL
MARINE	2025-12-17	202.45	203.95	201.11	202.95	152367	97613	202.66	224.76	213.71	225.32	176.53	235.1	219.0	NEUTRAL
MARKSANS	2025-12-17	187.49	188.16	182.04	183.26	538192	221561	186.83	190.24	188.54	181.65	161.06	183.4	178.95	NEUTRAL
MARSHALL	2024-10-08	35.0	35.85	33.61	34.05	182725	39845	35.35	38.49	36.92	34.2	24.15	33.0	36.9	NEUTRAL
MASFIN	2025-12-17	318.9	321.45	313.2	315.05	84374	47656	319.58	317.4	318.49	313.15	320.95	309.56	309.0	NEUTRAL
MASKINVEST	2025-09-17	148.1	150.5	143.6	144.41	208	135	149.85	153.12	151.49	122.38	136.32	125.61		NEUTRAL
MASTEK	2025-12-17	2172.4	2203.3	2154.4	2163.1	31560	16692	2152.1	2227.0	2189.55	2198.5	2028.6	2136.85	2321.0	NEUTRAL
MASTERTR	2025-12-17	122.21	122.54	118.05	119.71	128124	38352	120.25	115.49	117.87	132.5	99.06	135.22	142.3	NEUTRAL
MATRIMONY	2025-12-17	524.4	524.4	516.65	517.9	33227	23601	517.75	517.75	517.75	517.75	561.1	515.22	535.88	NEUTRAL
MAWANASUG	2025-12-17	84.8	84.8	82.1	82.65	24589	14413	82.4	82.4	82.4	85.0	79.34	86.88	90.65	NEUTRAL
MBAPL	2025-12-17	405.1	409.65	400.1	401.1	37676	14660	397.4	403.4	400.4	426.25	409.7	419.78	421.42	NEUTRAL
MBEL	2025-12-17	383.0	386.6	370.0	381.95	137979	71231	370.92	408.92	389.92	442.88	300.35	462.21	449.95	NEUTRAL
MCLEODRUSS	2025-09-17	37.89	37.89	37.25	37.39	259917	175113	38.75	37.71	38.23	39.23	42.33	38.84	38.5	NEUTRAL
MCX	2025-12-17	10164.0	10219.0	9980.0	10025.0	278240	94266	10133.0	9947.25	10040.12	9248.0	2686.0	9079.62	8534.0	NEUTRAL
MEDICAMEQ	2025-12-17	395.0	397.65	390.0	395.25	19164	9956	390.55	402.32	396.44	371.17	346.9	365.9	350.98	NEUTRAL
MEDICO	2025-12-17	49.85	50.5	48.84	49.23	117275	66795	51.66	46.45	49.06	45.84	49.46	39.89	41.32	NEUTRAL
MEDPLUS	2025-12-17	796.0	804.8	785.35	801.1	75067	32559	805.72	793.3	799.51	800.0	772.35	803.29	800.0	NEUTRAL
MEGASOFT	2025-09-26	167.7	171.01	157.39	157.58	536084	343354	160.28	118.0	139.14	112.02	210.75	60.58	62.52	NEUTRAL
MEGASTAR	2025-10-03	226.55	230.99	221.22	223.97	6833	4082	218.4	222.94	220.66	244.45	268.35	245.54	260.27	NEUTRAL
MEIL	2025-12-17	368.1	371.0	360.05	361.65	46899	32496	367.6	410.12	388.86	424.62	264.25	464.96		NEUTRAL
METAL	2025-12-17	10.56	10.61	10.5	10.53	2050422	1048892	10.9	10.9	10.9	10.25	12.53	9.9	10.1	NEUTRAL
METALIETF	2025-12-17	10.77	10.77	10.5	10.53	5891961	4222111	10.38	10.38	10.38	10.52	12.56	10.58	10.12	NEUTRAL
METROBRAND	2025-12-17	1120.0	1157.0	1094.0	1104.0	57759	22093	1149.75	1149.75	1149.75	1179.0	1024.8	1161.75	1219.7	NEUTRAL
MFML	2025-12-17	26.0	27.4	25.32	26.0	18316	16956	25.8	26.5	26.15	27.6	22.72	28.34		NEUTRAL
MFSL	2025-12-17	1680.0	1680.0	1642.2	1663.9	350114	182050	1683.55	1675.7	1679.62	1626.65	1585.0	1575.4	1582.4	NEUTRAL
MGEL	2025-12-17	15.0	15.09	14.75	14.82	196384	129401	14.62	14.71	14.67	15.84	12.54	15.2	16.01	NEUTRAL
MHLXMIRU	2025-12-17	220.52	220.52	214.0	218.24	5186	1207	223.3	224.34	223.82	224.34	195.0	213.37	216.5	NEUTRAL
MICEL	2025-12-17	44.18	44.48	43.5	43.75	481954	293774	43.48	46.58	45.03	51.62	42.86	54.3	64.86	NEUTRAL
MID150	2025-12-17	22.24	22.28	22.12	22.16	11742	10226	22.4	22.75	22.58	22.58	21.77	22.36	22.1	NEUTRAL
MID150BEES	2025-12-17	228.0	228.99	225.02	225.56	338589	233672	228.58	230.45	229.52	227.76	221.82	225.62	224.14	NEUTRAL
MID150CASE	2025-12-17	10.69	11.3	10.69	10.92	1530395	876218	11.04	11.11	11.08	11.04	10.72	11.06	10.84	NEUTRAL
MIDCAP	2025-12-17	179.64	179.64	172.75	173.03	52035	19335	175.7	177.49	176.6	173.75	170.9	172.93	170.36	NEUTRAL
MIDCAPETF	2025-12-17	22.91	22.91	22.17	22.26	1977894	1213008	22.34	22.48	22.41	22.26	21.9	22.35	21.86	NEUTRAL
MIDCAPIETF	2025-12-17	22.84	22.84	22.49	22.56	830947	569935	22.73	22.78	22.76	22.94	22.19	23.05	22.55	NEUTRAL
MIDQ50ADD	2025-12-17	245.35	245.81	243.7	243.76	2649	2645	248.0	247.88	247.94	246.72	237.51	247.42	247.09	NEUTRAL
MIDSELIETF	2025-12-17	18.46	18.49	18.28	18.35	225372	118798	18.55	18.55	18.55	18.55	17.7	18.68	18.44	NEUTRAL
MINDACORP	2025-12-17	597.85	617.0	593.0	596.05	738614	243626	587.12	588.6	587.86	586.6	558.6	586.35	555.0	NEUTRAL
MINDTECK	2025-12-17	205.1	207.74	200.0	200.3	34664	21088	198.43	218.82	208.63	245.76	216.78	265.94	265.09	NEUTRAL
MIRZAINT	2025-12-17	40.1	40.97	39.91	40.46	191667	109170	40.56	38.92	39.74	38.9	36.55	37.92	37.87	NEUTRAL
MITCON	2025-12-17	70.9	70.9	69.1	69.14	1588	1456	68.35	71.96	70.16	73.32	58.6	72.1	73.32	NEUTRAL
MKPL	2025-12-17	6.0	6.16	6.0	6.09	84812	64366	5.96	6.28	6.12	6.52	5.61	6.56	7.66	NEUTRAL
MNC	2025-12-17	31.07	31.14	30.76	30.91	10721	9232	30.67	30.73	30.7	30.6	31.18	30.65	30.5	NEUTRAL
MOCAPITAL	2025-12-17	46.0	46.16	45.41	45.49	203052	148776	46.35	47.1	46.73	45.53	47.49	45.41	44.46	NEUTRAL
MODTHREAD	2025-12-17	46.01	46.01	44.01	44.09	385	256	47.31	47.29	47.3	47.29	42.3	46.68	51.75	NEUTRAL
MOGSEC	2025-12-17	62.92	62.92	62.62	62.9	45433	45298	63.49	63.49	63.49	63.36	62.9	62.97	62.25	NEUTRAL
MOLOWVOL	2025-12-17	38.64	38.79	38.56	38.57	772	561	38.64	38.76	38.7	37.9	37.75	38.31	38.0	NEUTRAL
MOM100	2025-12-17	63.5	64.6	63.5	63.95	278350	194367	64.81	64.81	64.81	63.44	63.03	64.0	62.98	NEUTRAL
MOM30IETF	2025-12-17	31.84	31.84	31.41	31.44	2469437	1939930	32.02	32.15	32.09	31.75	31.0	31.78	31.15	NEUTRAL
MOM50	2025-12-17	269.03	269.8	267.52	267.67	3185	2065	269.7	272.52	271.11	267.8	264.19	265.53	261.24	NEUTRAL
MOMENTUM	2025-12-17	31.58	31.67	31.22	31.34	38127	35059	32.11	32.11	32.11	31.52	30.77	31.62	30.98	NEUTRAL
MOMGF	2025-12-17	151.35	151.35	150.02	150.02	176	137	149.83	152.03	150.93	150.84	150.49	150.9	162.14	NEUTRAL
MOMIDMTM	2025-12-17	63.56	63.56	61.9	62.21	23882	15359	63.24	64.27	63.76	63.62	61.66	62.77	61.93	NEUTRAL
MON100	2025-12-17	235.97	235.98	233.1	234.24	484438	275144	236.36	237.0	236.68	239.65	233.86	239.7	229.73	NEUTRAL
MON50EQUAL	2025-12-17	32.39	33.22	32.39	32.96	7262	7092	33.22	33.44	33.34	33.22	32.98	33.33	32.84	NEUTRAL
MONARCH	2025-12-17	307.5	309.2	304.75	305.5	19146	8377	304.02	312.08	308.05	312.08	277.05	310.27	322.33	NEUTRAL
MONIFTY500	2025-12-17	24.18	24.26	23.87	23.91	423374	334169	24.12	24.16	24.14	23.9	23.64	24.03	23.36	NEUTRAL
MONQ50	2025-12-17	101.86	101.86	98.55	98.81	74477	33753	99.58	98.66	99.12	98.52	99.12	98.45	91.78	NEUTRAL
MONTECARLO	2025-12-17	716.0	717.4	693.0	701.6	22122	9895	704.92	765.53	735.22	755.15	566.55	703.04	654.08	NEUTRAL
MOQUALITY	2025-12-17	197.89	197.89	196.1	196.92	490	475	196.64	196.85	196.74	195.75	198.11	195.29	194.38	NEUTRAL
MORARJEE	2023-12-22	22.75	24.2	21.95	22.7	151929	75672	22.42	23.65	23.04	23.42	30.5	23.5	22.72	NEUTRAL
MOVALUE	2025-12-17	112.55	113.24	112.16	112.74	46218	39884	112.62	113.22	112.92	110.59	122.07	111.38	106.92	NEUTRAL
MPHASIS	2025-12-17	2863.0	2896.6	2856.7	2865.3	247800	133780	2904.45	2797.85	2851.15	2797.85	2772.8	2826.92	2833.6	NEUTRAL
MRF	2025-12-17	152700.0	153295.0	151120.0	151755.0	2903	1273	152650.0	155000.0	153825.0	155502.5	130915.0	156807.5	151750.0	NEUTRAL
MSCIINDIA	2025-12-17	30.71	30.77	30.47	30.59	4032	3836	30.9	30.9	30.9	30.72	30.32	30.92	30.3	NEUTRAL
MSTCLTD	2025-12-17	475.0	477.05	465.0	469.55	56878	31192	465.68	492.75	479.21	503.6	468.05	535.51	498.6	NEUTRAL
MTARTECH	2025-12-17	2378.0	2379.7	2286.9	2319.5	156935	54917	2388.85	2485.5	2437.18	2292.6	2742.0	2327.58	2002.0	NEUTRAL
MUNJALAU	2025-12-17	78.69	79.14	77.72	78.17	51815	25675	78.08	84.34	81.21	91.58	71.23	93.6	99.85	NEUTRAL
MUTHOOTCAP	2025-12-17	272.6	273.6	270.2	272.1	6242	4748	271.48	281.68	276.58	275.5	225.05	280.25	273.85	NEUTRAL
MUTHOOTFIN	2025-12-17	3853.0	3867.0	3756.5	3766.5	283613	140917	3785.0	3586.5	3685.75	3478.8	4091.7	3257.3	3001.1	NEUTRAL
MUTHOOTMF	2025-12-17	176.23	177.08	173.08	175.07	106949	51912	183.49	181.97	182.73	178.92	178.04	168.42	167.0	NEUTRAL
MWL	2025-12-17	273.96	278.98	269.0	270.41	111982	59854	268.7	247.98	258.34	241.94	276.85	226.0		NEUTRAL
NACLIND	2025-11-24	184.0	184.89	180.0	180.23	80232	52004	195.9	157.53	176.71	137.44	152.42	84.11	83.04	NEUTRAL
NAGAFERT	2025-12-17	4.8	4.87	4.68	4.69	314118	219584	4.61	4.61	4.61	4.64	4.96	5.02	5.32	NEUTRAL
NAGREEKCAP	2025-09-16	28.58	28.58	27.22	28.09	23561	15105	26.4	26.8	26.6	27.0	25.98	27.52	28.95	NEUTRAL
NAM-INDIA	2025-12-17	867.0	869.6	861.1	865.05	691133	595656	834.72	845.85	840.29	892.1	861.6	891.9	883.8	NEUTRAL
NARMADA	2025-09-16	22.05	22.81	21.53	22.61	326572	164871	22.1	22.78	22.44	20.86	28.72	20.81	19.74	NEUTRAL
NATHBIOGEN	2025-12-17	153.0	154.74	151.25	153.44	11989	7581	148.38	154.84	151.61	189.33	144.68	185.4	200.85	NEUTRAL
NAUKRI	2025-12-17	1340.0	1366.0	1335.0	1338.2	336409	193016	1362.4	1356.95	1359.68	1361.0	1268.3	1358.08	1366.4	NEUTRAL
NAVA	2025-12-17	569.95	572.5	562.7	570.75	143343	73243	543.12	537.92	540.52	580.83	552.2	591.28	634.35	NEUTRAL
NAVINFLUOR	2025-12-17	6030.0	6044.0	5878.0	5912.5	77124	31715	5831.5	5831.5	5831.5	5368.75	6069.0	5420.3	5318.25	NEUTRAL
NAVINIFTY	2024-10-22	299.6	301.22	292.0	301.22	371	214	280.24	282.09	281.16	276.96	291.4	251.46	249.5	NEUTRAL
NAVKARURB	2025-12-01	1.63	1.64	1.53	1.54	1020772	814299	1.73	1.98	1.86	9.0	1.87	6.14		NEUTRAL
NAZARA	2025-12-17	244.3	245.0	234.15	237.05	933695	392328	234.52	251.48	243.0	253.38	289.4	265.92	717.62	NEUTRAL
NBCC	2025-12-17	113.25	113.25	109.16	109.56	12496037	3767890	110.94	112.65	111.8	112.73	99.3	114.76	108.9	NEUTRAL
NCLIND	2025-12-17	200.12	200.99	198.5	200.1	17815	9858	198.66	203.41	201.03	202.98	183.97	199.94	205.94	NEUTRAL
NDLVENTURE	2025-12-17	87.52	90.45	87.52	88.14	7217	4570	92.08	87.23	89.66	80.6	89.94	68.1	75.9	NEUTRAL
NDTV	2025-12-17	91.81	94.18	88.21	89.43	4149369	444976	86.74	86.74	86.74	97.46	81.55	96.9	131.72	NEUTRAL
NEOGEN	2025-12-17	1130.0	1149.5	1079.0	1082.1	256308	59554	1058.1	1156.35	1107.22	1261.95	1217.0	1359.62	1402.1	NEUTRAL
NESCO	2025-12-17	1243.7	1244.4	1212.0	1221.8	22231	12836	1220.4	1250.0	1235.2	1302.4	1097.7	1324.2	1438.45	NEUTRAL
NESTLEIND	2025-12-17	1237.0	1241.4	1224.3	1234.6	526222	288848	1234.5	1247.15	1240.82	1233.0	1287.9	1250.18	1228.3	NEUTRAL
NETF	2025-12-17	280.01	281.04	278.6	279.12	1457	1190	279.49	283.0	281.25	279.75	275.26	276.98	272.34	NEUTRAL
NETWEB	2025-12-17	3250.0	3270.0	3152.0	3204.2	342310	78764	3145.95	3270.0	3207.97	3699.5	3068.0	3825.75	3334.85	NEUTRAL
NEXT30ADD	2025-12-17	39.76	39.78	39.51	39.55	4092	2391	39.63	39.81	39.72	39.86	40.8	40.04	39.5	NEUTRAL
NEXT50	2025-12-17	701.05	703.95	697.5	698.9	7202	6081	694.12	707.24	700.68	707.24	701.34	711.04	695.66	NEUTRAL
NEXT50IETF	2025-12-17	71.86	72.13	71.1	71.54	800788	591331	72.03	72.38	72.2	72.38	71.85	72.74	71.41	NEUTRAL
NEXTMEDIA	2025-12-17	6.39	6.39	5.95	6.13	17335	5520	6.32	6.06	6.18	6.8	5.26	7.37	7.1	NEUTRAL
NGIL	2025-12-17	29.51	30.29	28.9	29.52	10227	7714	28.62	26.86	27.74	28.47	26.31	29.75	31.9	NEUTRAL
NGLFINE	2025-12-17	1315.0	1340.7	1311.1	1326.3	852	681	1320.55	1383.8	1352.18	1467.55	1776.3	1529.05	1487.75	NEUTRAL
NH	2025-12-17	1892.2	1893.9	1854.1	1874.6	203584	105297	1903.2	1914.15	1908.68	1909.35	1742.2	1795.8	1777.7	NEUTRAL
NIBE	2025-12-17	1190.0	1196.0	1171.0	1180.7	34767	22741	1091.9	1100.65	1096.28	1241.6	1014.9	1271.22	1321.9	NEUTRAL
NIF100BEES	2025-12-17	280.64	280.64	278.1	278.74	13931	8920	279.15	279.7	279.42	279.0	274.28	279.53	275.54	NEUTRAL
NIF100IETF	2025-12-17	29.37	29.4	29.24	29.33	298199	158163	29.72	29.76	29.74	29.32	28.96	29.26	28.96	NEUTRAL
NIF10GETF	2025-11-17	26.1	26.34	25.96	26.02	9409	8255	26.12	26.06	26.08	25.78	26.0	25.76	25.78	NEUTRAL
NIF5GETF	2025-11-14	63.31	64.14	63.25	63.9	220	113	63.58	63.85	63.72	63.26	63.72	63.21	62.96	NEUTRAL
NIFITETF	2025-11-17	376.89	378.2	374.92	376.96	1113	907	367.5	367.5	367.5	364.22	406.95	359.3	364.02	NEUTRAL
NIFMID150	2025-11-17	224.0	227.66	224.0	226.74	5389	2482	221.33	221.33	221.33	222.24	224.96	222.24	222.24	NEUTRAL
NIFTY1	2025-12-17	283.85	286.71	283.85	284.73	217904	183567	286.77	289.22	288.0	283.4	280.41	284.49	278.68	NEUTRAL
NIFTY50ADD	2025-11-06	269.21	269.21	266.64	266.79	8290	5918	269.74	278.1	273.92	276.99	272.47	260.98	260.9	NEUTRAL
NIFTYBEES	2025-12-17	292.66	293.29	290.8	291.71	10115469	7400122	296.12	296.12	296.12	289.87	287.37	288.56	282.98	NEUTRAL
NIFTYBETF	2025-12-17	265.65	265.65	263.36	264.03	4504	3390	264.76	265.45	265.1	262.52	260.18	264.02	260.82	NEUTRAL
NIFTYETF	2025-12-17	280.63	280.63	278.38	278.97	36703	30744	280.9	280.61	280.75	275.98	274.24	276.08	270.33	NEUTRAL
NIFTYIETF	2025-12-17	292.6	292.6	290.02	290.37	472396	297966	294.78	293.15	293.97	288.12	285.79	286.94	298.87	NEUTRAL
NIFTYQLITY	2025-12-17	22.02	22.07	21.85	21.93	20613	18250	22.02	22.16	22.09	21.88	21.93	21.74	21.43	NEUTRAL
NILASPACES	2025-09-12	16.48	16.95	15.11	15.38	2334268	1459096	15.54	15.15	15.35	14.32	14.11	13.92	13.5	NEUTRAL
NINSYS	2025-12-17	400.05	405.9	395.0	400.7	3233	2549	400.28	425.25	412.76	430.78	345.5	439.74	458.5	NEUTRAL
NIRAJ	2025-12-17	37.0	39.65	36.18	37.43	171191	61164	35.66	35.55	35.6	38.1	31.87	34.23	39.59	NEUTRAL
NIRAJISPAT	2025-12-16	217.4	217.4	207.01	207.06	250	225	209.58	223.16	216.36	302.68	161.3	296.8		NEUTRAL
NITCO	2025-12-17	92.9	94.29	91.0	91.93	175811	105709	86.5	87.46	86.98	98.04	81.48	102.44	107.73	NEUTRAL
NITINSPIN	2025-12-17	320.0	323.0	316.0	319.85	45358	34049	316.98	327.45	322.21	324.27	324.8	323.16	330.25	NEUTRAL
NKIND	2025-12-17	66.98	66.98	65.0	65.15	523	522	65.05	66.05	65.55	69.3	62.42	69.63	75.39	NEUTRAL
NLCINDIA	2025-12-17	241.4	243.66	238.41	241.79	826420	425349	239.7	247.75	243.72	261.1	264.4	265.64	257.1	NEUTRAL
NORBTEAEXP	2024-08-05	13.2	13.2	12.45	12.87	7515	5946	12.74	12.74	12.74	12.41	19.7	12.59	12.52	NEUTRAL
NPBET	2025-12-17	293.77	293.77	291.5	292.87	277	276	298.36	296.64	297.5	289.67	297.45	287.38	280.83	NEUTRAL
NRAIL	2025-12-17	477.4	495.2	476.05	480.9	3512	1741	467.45	475.0	471.22	455.5	444.8	450.46	372.65	NEUTRAL
NRBBEARING	2025-12-17	285.0	289.0	279.5	284.65	94251	47407	281.4	290.42	285.91	285.27	253.9	277.29	279.15	NEUTRAL
NTPC	2025-12-17	320.0	322.4	319.55	321.25	5043027	3764265	320.75	323.5	322.12	332.78	358.15	335.42	335.83	NEUTRAL
NTPCGREEN	2025-12-17	90.5	90.6	89.75	90.35	2171382	1008723	90.28	93.98	92.13	97.5	92.33	101.87	102.76	NEUTRAL
NURECA	2025-12-17	280.1	287.95	277.55	282.25	26039	13717	292.75	284.92	288.84	284.5	279.3	243.38	252.2	NEUTRAL
NUVAMA	2025-12-17	7190.0	7284.0	7143.0	7171.0	40530	16604	7173.25	7261.75	7217.5	7059.75	1330.1	7107.12	6785.75	NEUTRAL
NUVOCO	2025-12-17	359.0	362.55	351.8	355.9	128891	61042	350.62	356.38	353.5	384.45	351.2	404.21	425.45	NEUTRAL
NV20	2025-12-17	154.9	154.9	152.92	153.51	5165	3496	154.75	153.85	154.3	151.16	156.25	149.99	148.34	NEUTRAL
NV20BEES	2025-12-17	153.75	154.38	153.4	153.62	15488	13294	154.6	153.5	154.05	149.75	156.56	149.87	138.06	NEUTRAL
OAL	2025-12-17	301.5	304.4	292.0	296.2	7817	4775	291.83	311.77	301.8	324.2	284.0	348.01	347.83	NEUTRAL
OBCL	2025-12-17	55.16	55.6	55.0	55.04	23453	22729	56.44	55.55	56.0	56.15	54.26	55.99	57.5	NEUTRAL
OCCL	2025-05-06	182.0	183.59	175.0	176.54	16252	10993	177.1	160.2	168.65	165.74	315.95	178.76	198.05	NEUTRAL
OILIETF	2025-12-17	12.14	12.14	12.0	12.03	2229674	1611368	12.03	12.22	12.12	12.04	12.03	12.04	11.67	NEUTRAL
OMAXAUTO	2025-12-17	99.35	103.59	98.43	101.66	83333	39758	97.06	96.7	96.88	125.15	120.22	126.42	124.72	NEUTRAL
ONELIFECAP	2025-10-03	13.49	14.16	12.81	13.91	40760	29993	14.2	14.3	14.25	13.2	14.41	12.75	13.6	NEUTRAL
ONEPOINT	2025-12-17	52.73	53.54	52.32	52.91	808086	401975	52.85	53.26	53.06	49.64	48.21	48.82	55.38	NEUTRAL
ONMOBILE	2025-12-17	60.31	61.8	59.03	61.43	508463	140904	58.18	60.9	59.54	64.82	48.27	68.73	62.18	NEUTRAL
ORCHASP	2025-12-17	2.75	2.83	2.65	2.71	126247	107461	2.88	3.3	3.09	3.3	2.56	2.71	3.02	NEUTRAL
ORCHPHARMA	2025-12-17	828.0	836.95	805.1	807.35	52167	23789	840.2	812.42	826.31	800.0	706.45	784.84	781.75	NEUTRAL
ORICONENT	2025-10-14	54.8	55.2	48.81	54.66	1394176	282880	53.12	55.9	54.51	55.11	57.95	53.2	50.02	NEUTRAL
ORIENTCEM	2025-12-17	164.61	164.99	160.5	161.32	218089	123362	159.17	172.85	166.01	188.76	165.21	208.27	214.41	NEUTRAL
ORIENTCER	2025-12-17	42.0	42.33	40.91	41.24	42204	25265	43.3	42.34	42.82	41.02	41.6	38.2	38.1	NEUTRAL
ORIENTELEC	2025-12-17	181.35	183.7	178.38	179.28	62525	22149	179.14	185.18	182.16	186.43	178.72	208.97	206.24	NEUTRAL
ORISSAMINE	2025-12-17	4785.0	4795.0	4700.0	4720.3	2941	1892	4687.6	4919.2	4803.4	5314.4	4673.5	5376.03	5374.95	NEUTRAL
OSIAHYPER	2025-12-17	17.62	19.2	17.38	17.38	1119107	603716	16.9	18.12	17.51	19.44	14.06	22.94	25.34	NEUTRAL
OSWALGREEN	2025-12-17	33.95	34.5	32.78	32.94	280810	60394	32.88	34.25	33.56	36.23	27.09	38.29	40.05	NEUTRAL
OSWALPUMPS	2025-12-17	569.0	571.0	531.3	537.2	563955	206187	529.5	582.1	555.8	638.1	380.15	707.62	751.78	NEUTRAL
OSWALSEEDS	2025-12-17	13.52	13.85	13.3	13.38	10866	9589	13.94	15.49	14.72	15.05	13.26	12.21	13.36	NEUTRAL
PAISALO	2025-12-17	37.44	37.64	35.15	36.38	3304348	1364593	36.78	35.75	36.26	35.92	33.26	35.74	35.78	NEUTRAL
PANSARI	2025-10-23	264.95	272.4	252.0	253.55	1283	788	260.0	265.12	262.56	235.7	314.6	252.66	217.92	NEUTRAL
PAR	2025-12-17	100.15	102.53	95.0	99.13	48743	29555	100.9	98.42	99.66	152.0	89.69	128.25	221.22	NEUTRAL
PARAGMILK	2025-12-17	308.5	312.2	303.25	304.75	310210	124775	306.9	333.9	320.4	317.88	250.1	307.12	277.9	NEUTRAL
PARASPETRO	2025-12-17	1.92	1.95	1.91	1.92	57537	42151	1.92	2.0	1.96	2.0	2.24	2.16	2.38	NEUTRAL
PARKHOTELS	2025-12-17	131.95	137.5	131.94	133.21	499034	250859	132.2	135.45	133.83	142.64	120.1	148.86	153.18	NEUTRAL
PASHUPATI	2025-12-17	830.0	831.0	815.0	818.45	550	175	831.75	830.0	830.88	777.42	801.05	785.51	744.3	NEUTRAL
PASUPTAC	2025-12-17	55.5	55.8	53.51	53.78	95267	58354	54.37	56.24	55.3	52.84	45.15	51.17	50.07	NEUTRAL
PATANJALI	2025-12-17	539.0	549.15	528.0	543.9	7343684	3349803	539.78	557.98	548.88	567.52	500.0	589.55	1205.03	NEUTRAL
PATELRMART	2025-12-17	206.3	208.4	204.05	205.5	61207	27103	215.0	234.68	224.84	234.68	195.92	222.12		NEUTRAL
PAYTM	2025-12-17	1282.0	1293.9	1260.0	1268.6	1537522	590812	1302.4	1306.4	1304.4	1261.9	1168.1	1277.42	1225.6	NEUTRAL
PDSL	2025-12-17	361.6	361.6	349.3	351.65	40061	21634	354.85	373.1	363.98	350.48	330.15	345.88	338.25	NEUTRAL
PEARLPOLY	2025-12-17	21.71	23.0	21.7	22.07	9294	4407	22.03	24.58	23.3	25.83	19.26	28.02	30.51	NEUTRAL
PEL	2025-08-13	1136.7	1146.1	1120.0	1127.2	243815	99491	1192.6	1236.3	1214.45	1224.9	1124.2	1145.55	1078.6	NEUTRAL
PERSISTENT	2025-12-17	6240.0	6348.5	6232.5	6282.5	194752	80268	6283.25	6283.25	6283.25	5753.35	6070.0	5683.18	5412.5	NEUTRAL
PFIZER	2025-12-17	5021.2	5078.0	4995.2	5058.5	12863	7094	5029.0	5121.3	5075.15	5241.05	4599.2	5222.38	5174.5	NEUTRAL
PFS	2025-12-17	32.82	33.2	32.74	32.83	301913	187786	34.16	34.16	34.16	36.16	33.05	36.47	36.47	NEUTRAL
PGEL	2025-12-17	567.4	569.9	557.1	563.75	1337525	461614	550.15	563.45	556.8	555.4	528.8	550.1	547.33	NEUTRAL
PGHH	2025-12-17	12934.0	13050.0	12800.0	12995.0	4809	2711	12760.5	12825.5	12793.0	13490.0	11754.0	13416.75	13670.0	NEUTRAL
PGHL	2025-12-17	5685.0	5728.0	5660.5	5708.5	2322	1545	5692.0	5750.75	5721.38	5975.25	5351.5	6059.75	6270.0	NEUTRAL
PGIL	2025-12-17	1638.9	1659.8	1599.8	1633.1	98137	37594	1595.6	1698.7	1647.15	1596.65	1468.9	1338.5	1325.0	NEUTRAL
PHARMABEES	2025-12-17	23.49	23.49	23.03	23.14	1966538	1398783	23.19	23.2	23.2	23.2	22.12	23.09	22.93	NEUTRAL
PIGL	2025-12-17	132.74	132.74	129.0	130.65	23622	16494	115.78	106.26	111.02	101.18	107.89	64.32		NEUTRAL
PILANIINVS	2025-12-17	5154.5	5348.0	5039.5	5307.5	56737	42509	5193.75	5398.5	5296.12	5490.0	4661.0	5606.07	5389.25	NEUTRAL
PITTIENG	2025-12-17	803.0	812.95	792.0	803.3	57715	30064	792.38	831.6	811.99	882.2	774.8	930.55	945.95	NEUTRAL
PIXTRANS	2025-12-17	1464.9	1465.9	1450.0	1453.4	6174	3965	1447.2	1434.0	1440.6	1448.65	1289.1	1458.72	1422.1	NEUTRAL
PKTEA	2025-12-17	819.9	852.55	785.2	852.55	5562	5339	773.78	850.45	812.11	789.45	660.0	750.0	750.0	NEUTRAL
PLATIND	2025-12-17	251.7	253.8	246.05	249.15	76609	47181	247.38	259.7	253.54	267.42	228.02	273.36	299.5	NEUTRAL
PNB	2025-12-17	117.03	119.6	116.92	119.33	15220726	5440485	118.52	121.46	119.99	119.91	125.25	119.96	112.54	NEUTRAL
PNBHOUSING	2025-12-17	913.4	917.5	890.1	894.85	739093	293514	903.42	903.42	903.42	893.02	841.5	905.29	851.52	NEUTRAL
PNC	2025-12-17	26.95	29.2	26.94	28.84	36002	31657	25.99	31.72	28.85	38.34	24.55	41.55	50.82	NEUTRAL
PODDARMENT	2025-12-17	265.75	276.1	260.0	273.3	3759	2250	267.4	267.2	267.3	272.05	244.45	270.91	275.23	NEUTRAL
POKARNA	2025-12-17	841.95	858.3	826.5	851.6	73446	32174	838.28	876.28	857.28	843.98	750.95	864.38	843.98	NEUTRAL
POLICYBZR	2025-12-17	1812.7	1825.1	1756.0	1765.0	1815598	781810	1860.1	1839.6	1849.85	1797.7	1645.2	1764.35	1802.6	NEUTRAL
PONNIERODE	2025-12-17	280.05	283.45	278.0	278.25	2492	1497	282.15	282.15	282.15	290.42	263.0	295.79	298.6	NEUTRAL
POWERMECH	2025-12-17	2299.0	2365.8	2275.0	2297.1	57406	21844	2238.75	2308.45	2273.6	2536.0	2049.0	2515.75	2746.65	NEUTRAL
PPL	2025-12-17	251.7	251.7	239.04	240.37	100182	55498	239.12	252.38	245.75	270.78	212.24	292.05	306.08	NEUTRAL
PRAJIND	2025-12-17	342.0	349.0	330.65	332.6	4669528	639335	325.6	325.6	325.6	331.6	279.0	341.51	379.0	NEUTRAL
PRAKASH	2025-12-17	132.37	132.71	130.25	130.86	393596	275394	128.7	139.97	134.34	146.9	125.37	164.39	166.03	NEUTRAL
PRAXIS	2025-12-17	9.82	9.82	9.5	9.66	34448	26782	9.69	11.64	10.66	11.54	7.22	9.47		NEUTRAL
PRECOT	2025-12-17	438.5	444.9	438.5	438.55	65	50	440.48	440.48	440.48	474.62	322.6	477.76	475.65	NEUTRAL
PRECWIRE	2025-12-17	237.4	237.4	223.35	225.25	386319	196305	232.4	250.25	241.32	235.1	250.88	220.5	203.82	NEUTRAL
PREMIERENE	2025-12-17	909.85	919.4	898.5	907.5	699819	170584	888.55	953.3	920.92	976.6	713.9	1055.28	1050.2	NEUTRAL
PRICOLLTD	2025-12-17	635.0	657.5	629.1	651.2	1638057	801596	623.62	639.12	631.38	596.58	537.85	559.72	529.15	NEUTRAL
PRIMESECU	2025-12-17	276.9	288.9	275.55	282.55	40097	32214	278.32	292.48	285.4	292.48	268.7	300.48	284.5	NEUTRAL
PRIMO	2025-12-17	22.8	23.5	22.17	23.08	99511	81970	22.86	24.08	23.47	24.08	20.02	23.21	24.58	NEUTRAL
PRIVISCL	2025-12-17	3092.5	3092.5	2991.1	3017.4	40987	18578	3107.65	3173.5	3140.58	2892.9	2840.3	3006.6	2817.2	NEUTRAL
PROSTARM	2025-12-17	177.95	178.3	173.76	175.58	391066	138672	182.32	178.86	180.59	178.88	149.91	174.55	195.96	NEUTRAL
PROTEAN	2025-12-17	794.0	799.35	777.7	783.9	202504	93873	781.45	817.5	799.48	832.25	621.75	858.12	882.7	NEUTRAL
PROZONER	2025-08-28	39.31	40.69	39.31	39.63	315147	255060	42.14	42.0	42.07	40.21	59.16	39.21	33.08	NEUTRAL
PRUDENT	2025-12-17	2685.7	2695.0	2588.0	2593.4	9373	5146	2602.95	2557.25	2580.1	2605.8	2303.0	2613.1	2774.05	NEUTRAL
PSPPROJECT	2025-12-17	876.0	881.2	850.6	855.0	50384	31202	865.25	927.25	896.25	881.05	760.4	899.05	836.5	NEUTRAL
PSUBANK	2025-12-17	824.98	831.0	817.0	828.93	17028	7841	825.84	834.38	830.1	808.03	900.87	819.39	766.3	NEUTRAL
PSUBANKADD	2025-12-17	83.83	83.83	82.76	83.51	19864	18250	83.24	84.24	83.74	81.37	90.69	82.23	77.18	NEUTRAL
PSUBANKICI	2023-11-13	50.6	52.2	50.32	52.04	263386	244561	50.8	49.53	50.17	49.69	57.97	51.54		NEUTRAL
PSUBNKBEES	2025-12-17	89.7	92.75	89.7	92.54	2591750	1557184	91.88	93.68	92.78	90.23	100.45	90.05	84.2	NEUTRAL
PSUBNKIETF	2025-12-17	82.81	84.15	82.81	83.91	112146	58148	83.62	84.66	84.14	81.3	91.2	82.02	76.92	NEUTRAL
PTC	2025-12-17	159.9	164.2	159.56	161.6	1208665	634069	157.54	160.24	158.89	162.3	174.94	167.82	174.38	NEUTRAL
PTCIL	2025-12-17	17520.0	17602.0	17238.0	17437.0	11809	4021	18289.0	18143.5	18216.25	17468.5	18367.0	17037.5	15650.0	NEUTRAL
PTL	2025-12-17	39.41	39.5	39.15	39.21	15847	11911	39.4	39.74	39.57	39.16	40.03	39.5	39.03	NEUTRAL
PVTBANIETF	2025-12-17	28.78	28.78	28.47	28.55	422686	253825	28.96	28.84	28.9	28.33	28.96	28.24	27.38	NEUTRAL
PVTBANKADD	2025-12-17	28.83	28.87	28.6	28.64	11126	10239	28.96	28.99	28.97	28.5	29.05	28.47	27.94	NEUTRAL
PYRAMID	2025-12-17	165.73	166.73	156.22	158.22	50721	19918	163.22	162.0	162.61	162.0	147.12	159.18	165.8	NEUTRAL
QNIFTY	2025-12-17	2835.99	2835.99	2819.0	2822.17	354	327	2841.0	2826.24	2833.62	2792.0	2780.08	2798.74	2767.24	NEUTRAL
QUAL30IETF	2025-12-17	21.88	21.98	21.65	21.67	20237	14086	21.87	20.36	21.12	20.36	21.64	21.5	21.37	NEUTRAL
QUALITY30	2025-12-17	21.36	21.46	21.24	21.24	6472	6229	21.49	21.58	21.54	21.22	21.26	21.14	20.96	NEUTRAL
RADICO	2025-12-17	3177.9	3198.0	3062.0	3068.7	245981	132194	3175.7	3326.95	3251.32	3239.5	2701.3	3187.8	3067.0	NEUTRAL
RADIOCITY	2025-12-17	6.69	6.69	6.41	6.5	85637	63476	6.61	6.6	6.61	7.33	6.07	7.65	8.0	NEUTRAL
RAILTEL	2025-12-17	339.0	339.0	324.6	328.9	1093324	199842	325.83	341.62	333.72	355.92	342.55	367.85	369.95	NEUTRAL
RAIN	2025-12-17	111.51	114.69	111.41	112.42	1658427	814942	107.75	112.29	110.02	120.0	164.62	131.55	134.93	NEUTRAL
RAINBOW	2025-12-17	1330.0	1335.0	1310.1	1315.0	55577	31401	1349.05	1333.5	1341.28	1339.45	1184.6	1360.05	1418.05	NEUTRAL
RAJESHEXPO	2025-11-18	189.91	191.81	187.8	190.23	381237	145762	187.32	186.52	186.92	191.96	223.97	189.14	191.5	NEUTRAL
RAJRATAN	2025-12-17	460.95	462.65	440.35	445.25	96577	47219	445.78	458.15	451.96	401.78	413.6	416.11	398.75	NEUTRAL
RAJSREESUG	2025-12-17	37.0	37.0	35.2	35.43	40823	22956	36.42	36.42	36.42	36.42	30.13	39.05	43.26	NEUTRAL
RAJTV	2025-12-17	40.0	46.9	40.0	42.84	202317	53796	42.95	41.8	42.38	41.8	39.22	39.88	41.22	NEUTRAL
RALLIS	2025-12-17	269.9	269.9	262.4	264.45	389768	198926	257.2	257.2	257.2	278.08	273.75	268.89	312.95	NEUTRAL
RAMANEWS	2025-12-17	31.26	31.47	30.55	30.57	23093	12662	30.64	29.67	30.15	30.42	31.34	29.65	27.86	NEUTRAL
RAMAPHO	2025-12-17	156.25	157.08	150.01	150.88	69068	42925	156.85	174.5	165.67	171.14	156.6	185.02	149.1	NEUTRAL
RAMASTEEL	2025-12-17	10.01	10.04	9.71	9.76	9782287	6636932	10.44	10.44	10.44	10.44	7.72	10.53	10.66	NEUTRAL
RAMCOIND	2025-12-17	311.5	316.0	307.05	314.4	47083	23177	306.0	312.65	309.32	328.2	306.4	342.02	351.12	NEUTRAL
RAMCOSYS	2025-12-17	612.0	619.8	590.0	601.85	128919	59610	632.67	616.17	624.42	591.08	440.3	600.41	538.15	NEUTRAL
RAMKY	2025-12-17	559.0	559.0	540.1	547.6	23253	10457	545.48	586.75	566.11	612.75	481.05	630.3	622.95	NEUTRAL
RANEENGINE	2025-03-07	289.7	296.65	288.0	290.35	2543	1654	284.65	299.65	292.15	357.6	317.75	374.05	494.65	NEUTRAL
RATEGAIN	2025-12-17	661.1	671.95	658.45	660.7	101829	47331	665.35	686.3	675.82	687.55	576.45	679.52	624.85	NEUTRAL
RATNAMANI	2025-12-17	2333.3	2340.1	2305.0	2310.5	8832	5271	2386.0	2384.75	2385.38	2520.95	2034.0	2478.55	2520.95	NEUTRAL
RAYMONDLSL	2025-12-17	1071.0	1077.2	1042.0	1050.2	83789	39632	1102.75	1102.75	1102.75	1120.95	921.4	1181.9	1225.4	NEUTRAL
RBA	2025-12-17	63.98	64.59	62.41	63.5	5508053	3769891	64.49	64.49	64.49	71.05	63.78	70.41	75.59	NEUTRAL
RBLBANK	2025-12-17	301.55	305.0	295.5	296.95	5473701	1578529	304.23	308.35	306.29	302.05	296.2	313.02	287.62	NEUTRAL
RBZJEWEL	2025-12-17	141.5	146.0	138.61	140.11	33944	14337	139.11	155.61	147.36	155.02	133.54	151.41	148.56	NEUTRAL
REDINGTON	2025-12-17	271.5	275.8	271.2	273.6	1587583	664923	274.77	284.2	279.49	278.15	262.85	275.2	272.1	NEUTRAL
REFEX	2025-12-17	301.9	306.5	271.65	280.2	7997321	906736	275.45	289.25	282.35	298.75	224.1	365.25	374.5	NEUTRAL
REGAAL	2025-12-17	73.66	76.5	71.45	74.99	858213	494975	72.8	80.64	76.72	82.6	59.3	91.07	101.46	NEUTRAL
REGENCERAM	2025-12-17	46.01	53.7	46.0	47.89	44221	38615	47.6	47.6	47.6	47.5	44.62	48.16	47.5	NEUTRAL
RELIANCE	2025-12-17	1550.0	1550.0	1539.3	1544.4	7116649	3802545	1539.95	1540.65	1540.3	1469.1	1391.0	1460.9	1424.45	NEUTRAL
RELINFRA	2025-04-28	256.05	262.0	253.9	255.3	3235297	1176078	262.95	247.2	255.08	250.56	380.6	238.12	263.29	NEUTRAL
RELTD	2025-12-17	160.2	167.12	158.5	164.11	203860	81994	155.06	163.47	159.26	161.98	150.51	157.87	165.88	NEUTRAL
REMSONSIND	2025-12-17	116.85	120.1	116.85	118.1	119499	82730	117.23	127.68	122.46	131.45	109.71	139.85	134.18	NEUTRAL
RESPONIND	2025-12-17	193.4	198.55	193.4	197.34	31475	17970	201.92	207.99	204.96	197.98	168.19	191.5	185.82	NEUTRAL
RETAIL	2025-12-17	26.0	30.25	25.01	29.35	80961	40165	27.63	30.4	29.02	30.78	25.97	31.84	36.3	NEUTRAL
RGL	2025-12-17	127.0	128.34	124.38	126.12	267881	135994	126.62	131.76	129.19	131.75	108.32	132.46	124.46	NEUTRAL
RHETAN	2025-12-17	24.6	24.75	24.4	24.45	465223	119293	24.42	23.68	24.04	23.18	25.98	22.98		NEUTRAL
RHFL	2025-05-14	3.33	3.35	3.26	3.29	2014305	975384	3.16	3.28	3.22	3.96	4.15	4.03	3.78	NEUTRAL
RISHABH	2025-12-17	396.85	396.85	382.2	385.05	18397	12203	403.92	434.98	419.45	381.15	363.0	351.08	349.65	NEUTRAL
RITCO	2025-12-17	281.55	282.2	277.35	278.65	13457	7971	279.9	275.95	277.92	267.82	239.95	256.3	265.52	NEUTRAL
RKEC	2025-12-17	53.65	54.56	52.8	53.27	13840	8385	51.0	57.4	54.2	58.95	44.07	67.35	71.62	NEUTRAL
RMDRIP	2025-12-17	79.53	79.69	79.02	79.07	46814	33206	82.12	81.87	82.0	77.17	104.32	78.34	438.28	NEUTRAL
RML	2025-12-17	734.45	750.0	734.45	747.05	4330	3629	738.48	770.78	754.62	787.88	737.95	835.58	853.08	NEUTRAL
RNBDENIMS	2025-12-17	121.0	128.4	114.42	123.07	99881	22180	121.41	129.61	125.51	133.23	154.44	132.26		NEUTRAL
ROLEXRINGS	2025-12-17	131.6	132.3	126.11	128.77	1925886	491611	122.02	119.15	120.58	761.44	124.0	441.3	784.16	NEUTRAL
ROTO	2025-12-17	62.4	72.4	61.5	70.48	71972464	4482085	65.03	64.32	64.68	67.53	56.59	69.75	75.04	NEUTRAL
ROUTE	2025-12-17	695.05	695.05	677.3	680.5	100445	42340	679.5	694.32	686.91	722.72	583.85	718.71	775.28	NEUTRAL
RPEL	2025-12-17	961.9	965.3	936.0	941.2	17753	10000	966.85	996.2	981.52	856.3	749.15	848.85	792.78	NEUTRAL
RPGLIFE	2025-12-17	2298.5	2392.2	2298.5	2368.1	6824	4101	2283.6	2283.6	2283.6	2329.4	1982.3	2378.52	2347.3	NEUTRAL
RPOWER	2025-12-17	34.83	37.43	34.5	35.69	137652544	22398588	35.35	37.64	36.49	41.56	27.77	43.62	57.24	NEUTRAL
RPTECH	2025-12-17	351.0	351.85	340.9	344.5	103161	54120	334.15	334.15	334.15	332.52	359.05	333.65	314.27	NEUTRAL
RSSOFTWARE	2025-12-17	60.5	60.99	54.0	55.62	48724	26060	56.88	55.24	56.06	83.9	37.57	76.06	88.38	NEUTRAL
RSWM	2025-12-17	151.89	151.89	150.0	151.06	15231	13898	151.6	158.07	154.83	153.05	135.47	150.14	154.14	NEUTRAL
RSYSTEMS	2025-12-17	417.25	425.0	411.65	419.95	92547	52371	412.0	410.62	411.31	413.58	380.05	419.85	441.58	NEUTRAL
RUBYMILLS	2025-12-17	223.91	225.0	220.01	221.76	3798	2120	215.0	229.7	222.35	229.7	196.38	224.44	239.08	NEUTRAL
RUCHINFRA	2025-12-17	6.74	6.84	6.4	6.58	108281	82040	6.78	6.73	6.75	6.9	5.87	7.36	8.74	NEUTRAL
RUCHIRA	2025-12-17	119.95	120.01	118.56	119.4	12145	7167	119.05	125.0	122.03	133.62	115.7	135.7	150.57	NEUTRAL
RUSHIL	2025-12-17	23.17	23.76	23.01	23.51	223362	128219	22.94	23.65	23.3	25.95	19.37	26.4	27.84	NEUTRAL
RUSTOMJEE	2025-12-17	535.1	537.0	526.55	535.35	11104	5199	533.95	536.85	535.4	572.0	470.25	570.55	599.0	NEUTRAL
S&SPOWER	2025-12-17	322.0	322.9	298.04	298.04	10970	5667	258.2	276.7	267.45	301.75	266.75	356.58	395.4	NEUTRAL
SAATVIKGL	2025-12-17	390.0	399.25	379.0	397.2	327750	137194	374.92	413.38	394.15	458.8	385.6	504.98		NEUTRAL
SADHNANIQ	2025-12-17	7.42	7.64	7.01	7.04	1114300	749686	6.74	21.0	13.87	32.08	6.0	41.86	46.21	NEUTRAL
SAFARI	2025-12-17	2260.0	2260.0	2207.4	2224.6	18323	10912	2307.2	2324.15	2315.68	2255.05	1943.4	2143.88	2151.2	NEUTRAL
SAGCEM	2025-12-17	212.55	212.55	208.3	209.96	35865	26581	207.74	211.7	209.72	228.8	194.72	229.3	256.98	NEUTRAL
SAGILITY	2025-12-17	50.3	51.14	50.3	50.79	27051678	14199998	49.24	50.62	49.94	50.52	49.29	52.14	49.78	NEUTRAL
SAH	2025-04-24	88.42	90.05	87.0	87.11	21162	2945	84.6	83.4	84.0	91.45	106.39	88.3	93.5	NEUTRAL
SAHYADRI	2025-12-17	254.6	259.3	245.15	258.85	4688	2566	245.3	246.72	246.01	254.78	247.05	258.39	262.52	NEUTRAL
SAIL	2025-12-17	129.35	130.48	129.03	130.2	8436068	3923304	130.0	136.35	133.18	136.35	157.18	138.14	131.96	NEUTRAL
SAILIFE	2025-12-17	899.3	900.4	874.2	880.15	172868	113183	880.5	880.5	880.5	889.6	827.75	896.42	872.25	NEUTRAL
SAKAR	2025-12-17	411.0	420.95	404.1	420.0	70892	52153	398.4	398.4	398.4	394.9	387.8	378.89	357.55	NEUTRAL
SAKSOFT	2025-12-17	200.49	205.6	198.71	204.62	422686	171517	194.3	203.0	198.65	201.34	175.22	198.3	202.22	NEUTRAL
SALONA	2025-12-17	270.0	274.9	262.0	266.4	11537	6505	289.4	288.8	289.1	280.4	240.1	273.99	266.05	NEUTRAL
SAMPANN	2025-12-17	32.68	32.68	31.21	31.39	26133	10887	30.9	33.94	32.42	35.72	31.29	37.51	34.78	NEUTRAL
SANDHAR	2025-12-17	551.7	563.8	546.45	547.6	161014	51334	538.67	549.2	543.94	522.8	488.7	522.65	494.22	NEUTRAL
SANGAMIND	2025-12-17	437.0	447.4	426.85	430.55	13199	10476	438.7	442.22	440.46	443.05	452.0	450.74	418.22	NEUTRAL
SANGHIIND	2025-12-17	63.0	63.42	62.11	62.32	128490	83311	62.12	62.8	62.46	63.73	62.77	65.17	65.26	NEUTRAL
SANGHVIMOV	2025-12-17	313.65	313.9	307.35	311.65	167449	76735	305.42	333.15	319.29	350.95	292.3	376.5	367.45	NEUTRAL
SANGINITA	2025-12-17	10.01	10.21	9.72	10.09	47980	45355	9.88	10.38	10.13	10.71	11.35	10.86	10.7	NEUTRAL
SANSTAR	2025-12-17	90.53	92.13	89.35	90.24	118180	72021	89.78	90.54	90.16	95.08	91.69	95.04	92.65	NEUTRAL
SARDAEN	2025-12-17	509.0	509.0	498.25	505.8	271084	140335	489.4	494.1	491.75	522.05	487.45	549.95	576.08	NEUTRAL
SARVESHWAR	2025-12-17	4.29	4.65	4.25	4.36	12300389	3511198	4.24	4.43	4.34	5.23	4.02	5.38	6.52	NEUTRAL
SASTASUNDR	2025-12-17	303.55	304.0	301.0	301.8	2007	1511	304.92	304.7	304.81	304.7	292.0	296.95	302.5	NEUTRAL
SATINDLTD	2025-05-19	84.55	85.94	84.11	85.2	172530	92491	80.82	82.35	81.59	83.86	94.9	83.46	96.8	NEUTRAL
SBCL	2025-12-17	445.1	449.9	441.15	445.85	31606	19138	444.0	469.28	456.64	475.52	418.8	488.94	516.45	NEUTRAL
SBIBPB	2025-12-17	48.46	48.47	47.6	48.26	30133	25617	48.23	48.74	48.48	48.02	52.38	48.16	45.91	NEUTRAL
SBIETFIT	2025-12-17	421.95	421.95	417.15	417.82	5632	3100	424.96	414.96	419.96	402.22	423.44	386.58	383.6	NEUTRAL
SBIETFPB	2025-12-17	290.55	290.55	287.41	288.65	3108	2673	291.05	292.63	291.84	287.18	291.89	285.36	280.06	NEUTRAL
SBIETFQLTY	2025-12-17	230.0	230.0	228.08	228.61	457	404	228.67	230.4	229.54	228.82	228.4	227.64	225.94	NEUTRAL
SBILIFE	2025-12-17	2039.4	2048.7	1995.5	2010.2	896027	593266	2021.3	2018.9	2020.1	1922.15	1996.3	1931.88	1887.8	NEUTRAL
SBILIQETF	2025-12-17	1018.71	1018.73	1018.71	1018.73	219258	215653	1009.06	1009.06	1009.06	1009.06	1024.76	1011.86	1006.07	NEUTRAL
SBIN	2025-12-17	965.55	978.5	964.3	975.85	8013382	4403763	962.6	971.72	967.16	928.12	1066.2	932.58	884.95	NEUTRAL
SBINEQWETF	2025-12-17	33.4	33.4	32.96	32.98	14370	11236	33.31	33.31	33.31	32.92	33.1	33.05	32.66	NEUTRAL
SCPL	2025-12-17	304.84	312.2	300.0	304.81	47411	31567	251.12	251.12	251.12	251.12	297.6	237.72	255.59	NEUTRAL
SDL24BEES	2024-08-20	123.24	123.92	123.1	123.15	565	374	124.31	124.31	124.31	124.0	124.15	123.26	123.25	NEUTRAL
SDL26BEES	2025-12-17	135.0	135.89	134.56	135.52	8592	7978	135.01	135.01	135.01	133.51	136.0	134.01	133.12	NEUTRAL
SEAMECLTD	2025-12-17	967.8	1064.0	965.3	1012.35	190387	56230	1019.1	958.98	989.04	928.38	1291.7	847.88	890.38	NEUTRAL
SELAN	2025-08-12	590.0	591.0	572.6	581.4	26366	13793	579.48	626.95	603.21	656.38	567.9	677.02	621.9	NEUTRAL
SENCO	2025-12-17	319.35	324.75	315.0	318.65	376121	183854	310.88	319.25	315.06	331.85	306.0	335.1	358.2	NEUTRAL
SENORES	2025-12-17	821.05	821.1	795.7	798.9	140565	68054	793.3	793.3	793.3	774.62	779.3	781.44	747.22	NEUTRAL
SENSEXADD	2025-12-17	86.81	86.86	86.38	86.67	868	565	87.0	86.98	86.99	85.24	84.72	85.35	84.37	NEUTRAL
SENSEXETF	2025-12-17	86.85	86.87	86.49	86.57	9566	7029	87.14	87.16	87.15	85.42	84.66	85.4	84.46	NEUTRAL
SENSEXIETF	2025-12-17	965.05	969.25	962.6	965.92	3438	2269	970.5	977.98	974.24	959.54	943.01	957.12	937.7	NEUTRAL
SEPC	2025-12-17	10.75	10.76	10.02	10.13	26671702	6273255	9.75	9.96	9.85	10.38	8.11	11.41	12.3	NEUTRAL
SEQUENT	2025-12-11	200.69	207.3	199.12	205.92	860520	300694	210.5	225.42	217.96	220.58	193.98	210.63	198.98	NEUTRAL
SESHAPAPER	2025-12-17	242.0	247.85	236.02	237.39	8085	3508	237.24	242.4	239.82	246.84	216.05	256.3	262.45	NEUTRAL
SETF10GILT	2025-12-17	259.09	259.7	258.1	259.26	3150	2014	258.79	261.16	259.98	260.06	258.0	258.24	256.18	NEUTRAL
SETFNIF50	2025-12-17	279.78	279.78	275.55	276.04	397590	334012	278.5	278.98	278.74	275.3	271.4	274.89	270.18	NEUTRAL
SETFNIFBK	2025-12-17	606.0	607.04	602.0	602.73	88421	85464	608.63	608.89	608.76	545.69	613.34	562.69	532.74	NEUTRAL
SETFNN50	2025-12-17	727.61	732.53	724.15	725.88	19082	14379	729.99	729.99	729.99	737.45	728.69	745.54	730.76	NEUTRAL
SGFIN	2025-12-17	390.8	405.5	388.05	399.35	575030	510682	391.5	397.25	394.38	389.38	340.25	390.06	383.02	NEUTRAL
SGMART	2025-12-17	335.15	338.0	333.3	335.95	120731	100378	335.35	342.78	339.06	349.98	349.75	353.88		NEUTRAL
SHAILY	2025-12-17	2362.8	2406.1	2356.0	2381.7	120783	52858	2442.5	2543.95	2493.22	2454.95	1821.6	2355.0	2374.25	NEUTRAL
SHAKTIPUMP	2025-12-17	770.0	770.95	693.0	707.4	12420617	1480127	672.32	672.32	672.32	689.75	617.3	768.46	812.38	NEUTRAL
SHAREINDIA	2025-12-17	179.88	181.04	175.0	176.24	291018	130976	169.4	169.4	169.4	172.5	142.19	180.46	169.25	NEUTRAL
SHARIABEES	2025-12-17	511.02	512.59	508.69	510.58	3781	2392	512.54	508.9	510.72	501.57	517.59	502.06	499.51	NEUTRAL
SHEKHAWATI	2025-12-17	19.8	20.89	19.2	19.36	11308	7566	20.88	19.94	20.41	20.66	13.28	20.98	22.48	NEUTRAL
SHEMAROO	2025-12-17	106.61	107.09	105.47	105.75	10793	8807	109.4	109.4	109.4	112.25	98.56	116.16	129.75	NEUTRAL
SHIVAMAUTO	2025-12-17	27.5	27.5	26.48	27.2	22110	11279	26.9	27.8	27.35	29.07	19.58	30.11	31.45	NEUTRAL
SHIVATEX	2025-12-17	184.45	184.45	176.68	183.1	1357	770	179.98	183.15	181.56	195.01	162.0	196.29	196.01	NEUTRAL
SHK	2025-12-17	167.48	167.99	164.7	165.66	103876	55960	162.81	172.15	167.48	200.32	139.81	209.94	229.35	NEUTRAL
SHOPERSTOP	2025-12-17	439.0	448.05	438.0	445.05	20115	13056	421.85	432.8	427.33	474.75	356.55	502.72	517.25	NEUTRAL
SHREERAMA	2025-12-17	61.99	63.79	59.9	60.86	269208	135543	61.02	53.53	57.27	53.36	59.16	41.7	43.46	NEUTRAL
SHRINGARMS	2025-12-17	201.5	214.49	199.2	209.8	4499954	1406074	207.75	210.52	209.14	209.86	221.51	216.92		NEUTRAL
SHYAMMETL	2025-12-17	808.0	808.6	801.85	804.35	45494	26021	800.35	825.18	812.76	882.2	870.75	896.69	911.75	NEUTRAL
SHYAMTEL	2025-12-17	12.21	14.99	12.21	12.68	179594	83982	13.2	13.2	13.2	13.2	9.99	13.06	15.87	NEUTRAL
SIEMENS	2025-12-17	3171.0	3180.0	3130.8	3140.1	282648	175933	3183.4	3188.4	3185.9	3188.4	3096.3	3112.12	3185.55	NEUTRAL
SIGIND	2025-12-17	55.8	56.57	54.12	54.54	3387	2049	52.36	53.76	53.06	54.84	47.79	56.68	65.56	NEUTRAL
SIGNPOST	2025-12-17	218.01	221.93	217.92	221.18	10679	6425	211.7	222.0	216.84	234.42	203.49	241.5	263.78	NEUTRAL
SILVERAG	2025-12-17	192.23	196.85	192.23	195.43	793491	311660	181.35	171.58	176.46	165.44	362.27	152.49		NEUTRAL
SILVERETF	2025-11-17	153.44	153.44	148.39	150.66	2008641	1064553	150.18	160.6	155.39	152.78	203.98	139.84	129.66	NEUTRAL
SILVERTUC	2025-12-17	876.4	881.0	825.0	835.1	181584	75927	797.08	797.08	797.08	780.9	1317.4	774.56	755.55	NEUTRAL
SILVRETF	2025-08-05	110.79	110.79	110.1	110.52	138539	123595	110.66	110.4	110.53	106.1	125.74	103.9	100.22	NEUTRAL
SIMBHALS	2024-05-21	28.65	28.65	28.15	28.2	30117	21405	27.3	29.2	28.25	28.3	34.97	27.67	31.2	NEUTRAL
SIS	2025-12-17	330.15	331.3	328.0	330.0	26139	17233	329.48	333.22	331.35	334.65	326.5	335.79	348.6	NEUTRAL
SJS	2025-12-17	1659.5	1670.9	1621.1	1645.9	66524	30717	1680.0	1717.55	1698.78	1630.55	1622.6	1633.08	1536.15	NEUTRAL
SKMEGGPROD	2025-12-17	430.0	434.25	416.05	424.25	65919	35629	409.5	416.25	412.88	328.8	205.35	341.65	321.91	NEUTRAL
SKYGOLD	2025-12-17	326.0	328.0	317.25	320.1	243423	94904	324.3	341.2	332.75	325.62	309.6	340.39	317.23	NEUTRAL
SMARTWORKS	2025-12-17	472.0	480.0	469.5	475.75	10324	4673	458.55	507.55	483.05	521.05	457.2	577.26	546.88	NEUTRAL
SMCGLOBAL	2025-12-17	86.7	87.61	84.2	85.05	2333359	1483349	79.88	98.85	89.37	101.1	78.61	136.21	136.68	NEUTRAL
SML100CASE	2025-12-17	10.03	10.03	9.66	9.67	403505	322656	9.86	10.24	10.05	10.24	9.51	10.3		NEUTRAL
SMLISUZU	2025-09-29	3200.0	3259.9	3109.2	3168.8	70639	32162	3479.6	3926.1	3702.85	3896.5	3142.2	3889.22	3075.95	NEUTRAL
SMSPHARMA	2025-12-17	317.0	317.7	304.2	310.05	274313	80327	319.1	302.55	310.83	296.14	309.1	297.55	274.96	NEUTRAL
SOLARA	2025-12-17	581.0	589.5	578.5	586.9	39229	19807	592.05	575.2	583.62	574.65	506.5	574.65	607.15	NEUTRAL
SOLARWORLD	2025-12-17	280.25	281.85	274.0	274.55	50468	36029	289.85	289.92	289.89	311.18	234.9	323.61		NEUTRAL
SOMANYCERA	2025-12-17	417.75	425.65	412.95	419.65	26077	19611	415.28	432.92	424.1	438.67	405.2	448.06	468.48	NEUTRAL
SONACOMS	2025-12-17	483.95	493.5	480.8	489.9	804592	362150	484.45	494.8	489.62	462.48	494.05	468.3	452.85	NEUTRAL
SONAMLTD	2025-12-17	41.06	43.0	40.66	41.15	208627	133955	43.82	43.76	43.79	42.74	38.87	41.19	44.71	NEUTRAL
SOUTHBANK	2025-12-17	39.18	39.7	39.07	39.25	11018477	4811621	39.46	39.58	39.52	35.46	44.26	36.44	34.2	NEUTRAL
SOUTHWEST	2025-10-24	139.31	142.8	135.0	140.02	55309	35864	131.9	141.91	136.9	138.7	215.59	144.19	132.0	NEUTRAL
SPCENET	2025-09-16	7.36	7.5	7.02	7.22	2223755	991848	7.21	13.38	10.29	15.33	5.77	22.73	22.91	NEUTRAL
SPECTRUM	2025-12-17	1180.7	1180.7	1135.0	1145.8	1065	780	1143.75	1330.85	1237.3	1330.85	1261.0	1435.32	1408.1	NEUTRAL
SPLPETRO	2025-12-17	637.8	644.0	636.3	639.6	16358	9729	649.35	649.35	649.35	734.1	526.8	736.22	812.92	NEUTRAL
SPORTKING	2025-12-17	88.01	90.0	87.0	88.06	41089	24144	88.04	94.6	91.32	95.58	88.33	100.44	104.86	NEUTRAL
SRHHYPOLTD	2025-12-17	525.5	541.0	512.4	516.3	11660	5969	511.95	516.75	514.35	532.1	448.1	539.7	571.5	NEUTRAL
SRM	2025-12-17	563.5	566.45	541.55	551.8	45808	21134	522.45	557.9	540.18	557.9	444.1	567.44	529.15	NEUTRAL
SSWL	2025-12-17	191.27	194.29	190.0	193.1	118329	71303	189.16	204.54	196.85	209.66	190.63	223.69	230.4	NEUTRAL
STAR	2025-12-17	875.0	886.95	864.0	877.85	181745	83010	870.02	914.98	892.5	908.5	809.75	914.04	905.9	NEUTRAL
STCINDIA	2025-12-17	118.0	121.67	117.02	117.53	19353	7485	117.05	119.2	118.12	124.98	124.03	135.54	148.22	NEUTRAL
STEELCITY	2025-12-17	94.62	95.5	90.32	91.86	13050	8652	96.08	95.98	96.03	96.95	83.92	99.1	101.16	NEUTRAL
STEL	2025-12-17	566.9	589.4	556.0	560.3	45449	29059	566.17	530.67	548.42	506.65	479.2	413.45	455.0	NEUTRAL
STLNETWORK	2025-12-17	22.9	23.12	22.19	22.26	555100	365941	22.92	23.08	23.0	26.17	19.94	26.09		NEUTRAL
STYL	2025-12-17	285.0	288.25	277.2	281.95	101809	47815	297.35	320.73	309.04	355.95	248.55	381.19		NEUTRAL
SUNDRMFAST	2025-12-17	935.1	944.8	935.1	939.15	13073	7153	929.1	970.8	949.95	970.8	894.6	969.5	1000.58	NEUTRAL
SUNFLAG	2025-12-17	257.0	260.6	255.95	259.7	121659	82652	255.12	258.4	256.76	268.18	251.1	273.62	273.4	NEUTRAL
SUNPHARMA	2025-12-17	1781.0	1797.6	1771.5	1792.9	1910628	1423814	1794.05	1779.6	1786.82	1724.5	1589.3	1678.7	1635.95	NEUTRAL
SUNTV	2025-12-17	557.0	557.7	550.05	551.85	98087	55180	556.47	556.22	556.35	560.78	538.75	563.84	567.42	NEUTRAL
SUPRAJIT	2025-12-17	463.1	472.0	460.3	469.35	101887	54318	455.55	462.05	458.8	456.65	418.35	451.6	472.98	NEUTRAL
SUPREMEIND	2025-12-17	3399.1	3399.1	3323.1	3345.2	256897	123092	3301.45	3560.0	3430.72	3737.95	3507.8	3942.97	4212.3	NEUTRAL
SUPRIYA	2025-12-17	728.1	742.35	720.75	736.1	171455	85769	730.95	765.05	748.0	756.55	673.55	771.01	736.7	NEUTRAL
SURAKSHA	2025-12-17	284.25	284.6	278.0	280.65	10374	7239	278.3	292.4	285.35	298.5	260.25	312.81	308.6	NEUTRAL
SURANAT&P	2025-12-17	20.25	20.25	19.55	19.7	33754	20213	19.29	19.58	19.43	20.82	17.69	21.81	23.64	NEUTRAL
SURYAROSNI	2025-12-17	267.5	270.7	262.05	262.9	313576	174343	258.35	276.5	267.42	280.25	244.35	291.65	287.05	NEUTRAL
SURYODAY	2025-12-17	135.72	136.17	134.1	135.16	69992	39439	134.95	141.29	138.12	144.06	135.95	144.06	141.04	NEUTRAL
SUVIDHAA	2025-12-17	3.74	3.74	3.67	3.69	49486	39327	3.68	3.75	3.72	4.99	2.84	4.44	4.99	NEUTRAL
SUYOG	2025-12-17	644.45	671.55	642.2	658.35	21039	13174	628.55	653.5	641.02	718.78	547.7	769.24	793.0	NEUTRAL
SVLL	2025-12-17	685.15	720.0	685.15	716.7	499	156	698.5	721.5	710.0	659.7	665.6	710.45	602.2	NEUTRAL
SVPGLOB	2025-10-21	3.73	3.73	3.62	3.67	15238	11984	3.6	3.6	3.6	3.62	6.89	3.68	5.26	NEUTRAL
SWANCORP	2025-12-17	460.0	481.0	457.0	474.8	2333449	826743	455.78	455.78	455.78	456.98	422.0	457.71		NEUTRAL
SWANENERGY	2025-07-25	508.0	508.0	471.15	473.4	5288371	1846921	489.22	469.35	479.29	468.35	460.9	444.5	420.1	NEUTRAL
SWIGGY	2025-12-17	395.0	406.0	392.35	398.95	15208618	8307998	400.88	399.25	400.06	418.42	327.65	411.99	425.5	NEUTRAL
SYNGENE	2025-12-17	642.0	652.95	642.0	646.5	888872	716817	642.42	648.52	645.47	641.0	472.7	636.92	640.47	NEUTRAL
TAINWALCHM	2025-12-17	212.0	212.0	196.36	199.26	41067	13398	192.64	192.64	192.64	192.64	183.55	204.03	211.5	NEUTRAL
TALBROAUTO	2025-12-17	286.25	287.7	278.0	278.85	48135	31332	283.42	280.0	281.71	287.62	243.15	293.15	291.2	NEUTRAL
TANLA	2025-12-17	568.9	568.9	548.35	551.5	174403	88385	547.38	573.6	560.49	635.6	502.45	643.74	680.62	NEUTRAL
TARC	2025-12-17	147.6	153.15	147.6	151.03	412080	216779	146.07	142.54	144.31	146.49	154.22	154.62	160.14	NEUTRAL
TARIL	2025-12-17	290.65	294.75	280.05	282.75	8544739	1249698	272.05	286.45	279.25	365.65	233.1	386.12	417.1	NEUTRAL
TARMAT	2025-12-17	53.1	53.1	51.95	52.16	3643	2861	54.0	53.15	53.58	54.28	48.48	53.09	53.28	NEUTRAL
TARSONS	2025-12-17	229.2	240.2	227.01	228.52	316647	114917	226.8	234.5	230.65	253.0	195.16	283.68	297.0	NEUTRAL
TATACOMM	2025-12-17	1823.6	1845.8	1805.0	1827.7	121148	62960	1813.8	1857.1	1835.45	1798.4	1528.6	1843.2	1762.05	NEUTRAL
TATACONSUM	2025-12-17	1170.0	1187.9	1170.0	1179.8	1502200	941748	1159.9	1163.3	1161.6	1155.6	1107.2	1162.0	1129.0	NEUTRAL
TATAGOLD	2025-12-17	12.52	13.5	12.52	12.89	59358664	31418862	13.32	13.12	13.22	12.54	17.36	11.88	11.79	NEUTRAL
TATAPOWER	2025-12-17	379.85	383.3	377.3	378.55	2168123	1076496	377.9	384.88	381.39	391.52	366.45	398.5	390.88	NEUTRAL
TATASTEEL	2025-12-17	170.09	171.3	169.66	170.34	11624504	4919924	166.62	172.03	169.32	173.5	202.32	179.25	170.0	NEUTRAL
TATVA	2025-12-17	1430.0	1433.3	1376.0	1391.6	49662	19187	1404.0	1466.5	1435.25	1318.25	1109.3	1373.12	1279.2	NEUTRAL
TBOTEK	2025-12-17	1710.0	1714.9	1675.0	1682.7	62727	26899	1653.4	1654.3	1653.85	1616.1	1371.4	1568.4	1498.25	NEUTRAL
TCIEXP	2025-12-17	582.0	587.0	571.6	583.35	9822	4918	570.02	594.22	582.12	643.22	538.5	662.18	691.82	NEUTRAL
TCLCONS	2025-01-01	46.28	46.28	43.79	46.28	338144	150080	41.69	43.54	42.61	49.05	53.85	46.79	46.48	NEUTRAL
TDPOWERSYS	2025-12-17	689.0	725.0	683.1	716.8	1135091	336206	695.78	745.78	720.78	716.32	676.9	731.92	671.48	NEUTRAL
TECH	2025-12-17	40.79	41.31	40.77	40.99	117383	102267	41.48	40.48	40.98	39.22	41.45	38.08	37.84	NEUTRAL
TECILCHEM	2025-12-17	19.7	19.7	18.26	19.52	603	330	18.54	28.82	23.68	28.82	15.1	22.64	24.08	NEUTRAL
TEGA	2025-12-17	1914.9	1917.4	1905.3	1910.7	99633	71684	1889.9	1904.95	1897.43	1906.5	1700.0	1920.28	1955.0	NEUTRAL
TEMBO	2025-12-17	744.15	744.15	715.0	724.5	62044	26789	716.52	746.62	731.58	686.32	544.15	697.82	686.32	NEUTRAL
TERASOFT	2024-10-11	86.7	86.7	83.12	83.6	71907	26767	86.5	77.7	82.1	77.7	392.25	68.25	62.62	NEUTRAL
TEXINFRA	2025-12-17	103.65	104.94	103.65	104.17	63220	45700	103.32	103.98	103.65	101.68	94.71	99.58	98.45	NEUTRAL
TEXRAIL	2025-12-17	127.32	128.02	123.67	124.24	607825	246018	122.88	126.0	124.44	129.55	126.89	135.85	141.22	NEUTRAL
TFL	2025-12-17	13.01	15.67	12.61	15.67	691710	285050	14.04	13.71	13.87	13.98	14.23	13.83	16.88	NEUTRAL
THELEELA	2025-12-17	414.05	414.5	406.05	410.15	116798	64575	400.75	416.25	408.5	429.22	401.5	436.51	432.98	NEUTRAL
THERMAX	2025-12-17	2883.1	2889.4	2863.1	2882.7	59916	40335	2850.55	2935.5	2893.02	3047.85	2795.2	3222.65	3295.0	NEUTRAL
THOMASCOOK	2025-12-17	146.08	146.49	141.25	142.1	530916	298867	140.26	147.85	144.06	151.5	124.77	159.29	165.96	NEUTRAL
THYROCARE	2025-12-17	455.0	455.9	436.85	442.1	310424	129265	435.85	1009.05	722.45	1009.05	424.55	1329.48	1282.6	NEUTRAL
TI	2025-12-17	445.15	449.45	438.2	445.1	449203	252703	445.05	476.3	460.68	489.9	424.3	506.24	492.83	NEUTRAL
TICL	2025-10-06	25.75	26.4	24.94	26.0	1421004	768209	23.4	30.34	26.87	30.34	33.06	34.02		NEUTRAL
TIGERLOGS	2025-12-17	37.81	38.12	37.03	37.41	33040	23764	37.92	39.94	38.93	42.57	30.22	43.34		NEUTRAL
TIMESGTY	2025-06-25	186.35	190.0	177.0	180.61	10759	4074	183.08	180.53	181.8	180.53	251.09	176.63	175.0	NEUTRAL
TIMETECHNO	2025-12-17	185.48	189.9	184.79	185.65	2733125	1037868	183.75	195.76	189.75	200.4	177.14	214.93	351.81	NEUTRAL
TIPSFILMS	2025-12-17	425.05	426.6	410.0	412.55	2497	892	410.62	414.0	412.31	421.42	360.85	442.12	463.5	NEUTRAL
TIPSMUSIC	2025-12-17	555.0	559.85	544.05	548.9	110746	47480	532.48	537.85	535.16	536.85	530.55	521.74	553.8	NEUTRAL
TIRUMALCHM	2025-12-17	239.29	239.29	232.21	236.86	72342	36423	229.18	236.18	232.68	251.05	189.95	271.14	289.4	NEUTRAL
TITAGARH	2025-12-17	787.0	789.8	770.45	774.55	402406	114054	772.95	824.12	798.54	839.8	807.0	878.32	894.0	NEUTRAL
TITAN	2025-12-17	3930.0	3935.7	3890.0	3907.9	601010	391700	3844.25	3853.5	3848.88	3667.0	3939.7	3680.18	3570.4	NEUTRAL
TMB	2025-12-17	507.85	514.75	503.0	505.45	72358	34459	515.2	524.25	519.72	488.5	606.45	485.5	469.4	NEUTRAL
TNIDETF	2025-12-17	99.54	99.54	97.68	97.82	13502	7743	99.61	98.26	98.94	96.22	94.59	95.02	93.78	NEUTRAL
TNPETRO	2025-12-17	105.41	105.8	102.7	104.37	172465	103876	103.0	106.76	104.88	114.44	91.41	115.47	104.96	NEUTRAL
TNPL	2025-12-17	143.0	145.5	143.0	143.88	31078	23638	139.84	142.0	140.92	150.33	134.62	155.24	161.26	NEUTRAL
TNTELE	2025-12-17	10.73	10.73	10.0	10.3	18233	11163	10.15	10.97	10.56	14.38	8.98	13.74	13.92	NEUTRAL
TOP100CASE	2025-12-17	11.35	11.35	10.98	11.0	699814	630993	11.06	11.08	11.06	10.9	10.87	11.02	10.8	NEUTRAL
TOP10ADD	2025-12-17	101.28	101.5	100.8	100.86	34404	22514	101.28	100.65	100.97	98.24	97.6	98.02	96.67	NEUTRAL
TOP15IETF	2025-12-17	11.06	11.07	10.99	11.01	54669	25883	11.06	11.06	11.06	10.8	10.68	10.83	10.66	NEUTRAL
TORNTPHARM	2025-12-17	3765.1	3784.0	3725.0	3770.8	132340	73960	3771.15	3772.5	3771.82	3681.4	3930.1	3694.4	3681.4	NEUTRAL
TORNTPOWER	2025-12-17	1275.0	1300.3	1270.0	1274.5	392396	193352	1267.35	1291.6	1279.47	1270.25	1371.2	1287.85	1270.25	NEUTRAL
TOTAL	2025-12-17	76.89	76.89	74.52	74.98	15695	10392	80.32	75.6	77.96	75.6	68.51	69.02	73.6	NEUTRAL
TOUCHWOOD	2025-12-17	105.77	107.0	102.2	102.58	1008	533	103.1	103.25	103.18	102.95	92.28	102.37	111.5	NEUTRAL
TPLPLASTEH	2025-12-17	69.7	70.0	67.42	68.62	96016	19637	68.33	69.87	69.1	69.87	60.58	70.27	72.63	NEUTRAL
TRANSRAILL	2025-12-17	599.65	599.65	585.0	588.1	333243	135373	571.67	601.67	586.67	649.08	484.75	675.25	709.9	NEUTRAL
TRANSWORLD	2025-12-17	196.15	227.0	196.15	212.96	288422	61458	197.06	206.25	201.65	212.56	173.62	245.78	261.79	NEUTRAL
TREEHOUSE	2025-12-17	8.88	8.95	8.34	8.51	13293	8524	8.7	8.08	8.39	7.97	7.03	7.72	7.54	NEUTRAL
TREJHARA	2025-09-23	201.78	204.5	190.01	193.34	4921	3369	201.45	199.02	200.24	210.04	263.1	219.8	228.3	NEUTRAL
TREL	2025-12-17	28.41	29.36	28.41	28.85	100592	58133	26.64	26.64	26.64	27.65	26.81	29.29	30.91	NEUTRAL
TRF	2025-12-17	312.05	312.6	302.25	304.65	8315	5345	300.12	302.6	301.36	338.58	271.7	339.65	351.7	NEUTRAL
TRIVENI	2025-12-17	372.1	378.95	369.65	376.1	547273	206081	357.3	357.3	357.3	357.32	351.1	361.39	354.15	NEUTRAL
TRUALT	2025-12-17	421.8	421.8	408.0	410.35	88628	54677	411.72	437.22	424.48	468.72	378.4	460.18		NEUTRAL
TTL	2025-12-17	8.89	9.0	8.73	8.93	150053	68096	8.82	9.12	8.97	9.43	7.25	9.54	12.72	NEUTRAL
TTML	2025-12-17	50.9	51.3	49.86	50.63	8293139	1301156	49.65	50.06	49.85	52.3	42.57	56.33	67.31	NEUTRAL
TV18BRDCST	2024-09-04	49.07	50.34	48.95	49.5	9354983	2982204	50.9	48.4	49.64	46.75	45.27	43.48	43.2	NEUTRAL
TVSELECT	2025-10-28	658.0	666.8	638.4	646.45	236271	89424	650.95	605.38	628.16	565.3	499.9	473.26	426.4	NEUTRAL
TVSHLTD	2025-12-17	14227.0	14236.0	14043.0	14160.0	2690	1223	14519.0	15170.0	14844.5	14426.0	14489.0	14331.0	13451.5	NEUTRAL
TVSSCS	2025-12-17	105.9	106.42	105.46	106.05	254362	178915	105.36	113.49	109.42	116.35	96.63	127.29	129.6	NEUTRAL
TVSSRICHAK	2025-12-17	4222.0	4235.0	4115.6	4131.6	4243	1871	4421.05	4390.85	4405.95	4167.5	4058.5	3992.05	3530.5	NEUTRAL
TVTODAY	2025-12-17	135.4	135.4	133.45	134.78	16754	12002	134.44	139.86	137.15	141.79	121.33	146.05	148.8	NEUTRAL
UDS	2025-12-17	177.74	177.74	171.6	173.41	82189	42440	171.09	184.85	177.97	213.52	154.65	220.81	227.34	NEUTRAL
UFO	2025-12-17	81.51	86.7	80.6	84.32	583284	196312	80.0	83.14	81.57	80.88	79.14	79.37	78.87	NEUTRAL
UJJIVANSFB	2025-12-17	54.0	54.5	53.67	54.35	7736762	4418380	52.28	53.15	52.71	51.8	62.41	51.58	48.24	NEUTRAL
ULTRACEMCO	2025-12-17	11505.0	11591.0	11495.0	11540.0	205337	136213	11535.0	11643.5	11589.25	11857.0	12717.0	11988.0	12399.0	NEUTRAL
UMANGDAIRY	2025-05-21	81.0	85.71	79.41	84.36	48078	25964	79.06	79.06	79.06	97.54	85.73	85.02	116.38	NEUTRAL
UNICHEMLAB	2025-12-17	465.3	470.0	454.1	456.8	6539	4017	453.85	465.72	459.79	465.72	368.6	469.5	500.78	NEUTRAL
UNIDT	2025-12-17	203.98	206.81	201.52	203.52	9179	6754	201.99	201.99	201.99	199.96	185.04	199.75	197.92	NEUTRAL
UNIENTER	2025-12-17	142.55	142.55	139.01	140.0	369	286	138.36	145.07	141.72	145.07	122.88	149.28	152.48	NEUTRAL
UNIONBANK	2025-12-17	152.95	154.38	152.5	153.04	9900117	5535353	150.12	153.01	151.57	147.72	179.44	146.73	140.03	NEUTRAL
UNIPARTS	2025-12-17	497.45	498.95	485.0	488.35	38488	17499	482.82	498.98	490.9	478.92	421.5	488.46	467.88	NEUTRAL
UNITDSPR	2025-12-17	1451.9	1456.3	1412.1	1424.9	726612	447423	1437.55	1432.05	1434.8	1394.0	1330.4	1407.1	1383.6	NEUTRAL
UNITEDPOLY	2025-06-27	20.0	20.0	19.51	19.65	170200	89476	19.19	17.44	18.31	103.18	43.71	60.18	103.7	NEUTRAL
UNITEDTEA	2025-12-17	425.0	444.65	425.0	443.0	820	765	434.02	435.4	434.71	453.22	473.3	444.54	460.0	NEUTRAL
UNIVASTU	2025-12-17	68.72	69.71	66.69	67.67	62347	58516	66.51	69.5	68.01	167.91	62.68	118.46	173.18	NEUTRAL
UNIVCABLES	2025-12-17	896.65	896.65	831.4	842.15	111049	63300	885.05	862.92	873.99	833.8	734.85	706.91	741.72	NEUTRAL
UPL	2025-12-17	751.7	752.8	740.95	746.3	1655654	924989	749.58	752.8	751.19	720.32	715.95	722.71	701.12	NEUTRAL
URAVI	2024-08-07	544.8	552.8	534.0	550.95	4139	3856	570.52	524.0	547.26	460.95	410.25	352.04	339.4	NEUTRAL
URAVIDEF	2025-12-17	168.69	168.99	161.01	167.5	2758	1390	165.91	191.41	178.66	207.91	188.04	235.56	344.82	NEUTRAL
URBANCO	2025-12-17	122.8	129.94	121.61	122.49	15975135	3213559	126.73	135.95	131.34	148.21	124.95	149.28		NEUTRAL
USHAMART	2025-12-17	458.6	458.6	452.4	455.1	196210	85564	438.18	441.4	439.79	453.8	408.5	471.1	435.55	NEUTRAL
UTINEXT50	2025-11-17	74.98	75.59	74.23	75.11	148504	126535	74.82	75.53	75.18	74.62	73.92	72.62	72.39	NEUTRAL
UTTAMSUGAR	2025-12-17	253.05	255.95	251.16	254.69	53903	27583	236.82	236.82	236.82	241.7	208.15	249.69	267.0	NEUTRAL
UYFINCORP	2025-10-08	14.99	15.36	14.76	14.85	119299	90672	15.18	14.23	14.7	15.43	15.43	14.56	17.23	NEUTRAL
V2RETAIL	2025-12-17	2205.0	2255.0	2169.6	2178.4	40861	27475	2198.65	2322.85	2260.75	2344.55	1909.0	2362.05	2074.85	NEUTRAL
VAL30IETF	2025-12-17	14.25	14.37	14.25	14.35	99944	48546	14.11	14.26	14.19	14.08	15.81	14.22	13.47	NEUTRAL
VARDMNPOLY	2025-12-17	6.13	6.19	5.96	6.06	81968	55463	6.02	6.59	6.31	7.44	6.02	8.18	8.27	NEUTRAL
VARROC	2025-12-17	637.9	640.9	630.5	633.55	126344	78377	629.45	647.95	638.7	637.65	549.25	622.9	597.08	NEUTRAL
VASCONEQ	2025-12-17	47.31	47.62	45.25	46.17	844708	254243	46.05	51.82	48.94	59.14	41.62	65.37	61.63	NEUTRAL
VASWANI	2025-12-17	64.0	64.0	59.26	60.29	86174	44978	58.36	60.55	59.45	57.04	52.58	58.57	54.48	NEUTRAL
VBL	2025-12-17	475.0	478.7	466.8	470.85	3498290	1778656	471.17	466.02	468.6	466.67	467.05	472.51	474.32	NEUTRAL
VCL	2025-10-17	1.0	1.0	0.97	0.99	218226	200648	1.01	0.98	0.99	0.9	1.66	0.82	0.76	NEUTRAL
VEEDOL	2025-12-17	1627.9	1645.0	1620.2	1636.1	3552	1664	1608.25	1699.65	1653.95	1759.15	1417.4	1798.48	1815.55	NEUTRAL
VENKEYS	2025-12-17	1432.7	1444.5	1415.0	1421.3	31395	10238	1475.75	1470.0	1472.88	1470.0	1521.1	1457.5	1457.5	NEUTRAL
VENUSREM	2025-10-23	462.25	462.8	448.0	449.85	20214	13742	457.55	456.05	456.8	391.12	727.05	413.39	377.42	NEUTRAL
VERTOZ	2025-12-17	73.25	74.65	72.72	74.09	204889	40581	72.88	72.13	72.5	69.53	56.47	68.53	74.97	NEUTRAL
VETO	2025-12-17	106.0	110.96	106.0	109.92	23122	18040	109.26	113.12	111.19	115.64	101.35	120.02	120.29	NEUTRAL
VHL	2025-12-17	3553.9	3625.0	3551.0	3572.0	493	331	3567.95	3852.5	3710.22	3852.5	3262.7	3947.5	3901.0	NEUTRAL
VIDHIING	2025-12-17	335.0	342.0	324.0	334.9	5686	3265	318.42	329.95	324.19	329.95	318.6	335.82	361.78	NEUTRAL
VIJIFIN	2025-12-17	2.46	2.63	2.46	2.5	135751	82561	2.54	3.42	2.98	3.3	2.34	2.31	2.34	NEUTRAL
VIKASLIFE	2025-12-17	1.81	1.83	1.8	1.82	1560078	904595	1.81	1.89	1.85	1.98	1.69	2.05	2.16	NEUTRAL
VIKRAN	2025-12-17	90.7	90.82	85.4	86.0	4632137	1995221	91.02	101.9	96.46	101.9	88.55	101.63		NEUTRAL
VIMTALABS	2025-12-17	599.85	609.8	590.1	603.25	164862	45625	596.0	616.5	606.25	675.85	422.55	683.1	757.0	NEUTRAL
VINCOFE	2025-12-17	161.25	162.12	159.0	160.79	673824	208285	164.87	163.25	164.06	154.24	148.06	158.94	153.99	NEUTRAL
VINDHYATEL	2025-12-17	1418.8	1420.2	1392.3	1398.3	5139	3427	1446.45	1485.0	1465.72	1477.5	1226.5	1385.48	1435.0	NEUTRAL
VINEETLAB	2025-12-17	42.85	43.5	42.11	42.13	53974	10036	41.9	42.94	42.42	43.77	33.02	45.41	38.25	NEUTRAL
VINNY	2025-12-17	1.25	1.27	1.21	1.22	387349	280235	1.36	1.36	1.36	1.36	1.1	1.26	1.31	NEUTRAL
VINYLINDIA	2025-12-17	243.8	245.0	242.0	242.92	2906	2258	239.12	253.05	246.08	269.5	213.2	267.21	297.38	NEUTRAL
VIPCLOTHNG	2025-12-17	33.25	33.45	32.86	32.93	40581	31650	34.8	34.68	34.74	34.68	23.64	34.76	36.94	NEUTRAL
VIPIND	2025-12-17	351.5	355.0	350.0	354.2	59342	32142	352.95	371.78	362.36	393.33	360.45	411.74	420.65	NEUTRAL
VIPULLTD	2025-11-27	9.12	9.12	8.61	8.65	217897	166651	9.31	9.19	9.25	9.14	11.52	8.89	9.75	NEUTRAL
VISHNU	2025-12-17	510.55	524.6	498.0	515.9	198172	89847	499.58	512.33	505.95	505.7	517.6	500.32	486.8	NEUTRAL
VLSFINANCE	2025-12-17	285.0	308.95	281.05	291.45	299311	49593	305.42	268.9	287.16	268.9	259.4	213.53	217.83	NEUTRAL
VMART	2025-12-17	757.0	767.95	749.55	757.9	78020	42372	757.5	804.5	781.0	807.5	609.55	807.11	794.0	NEUTRAL
VMM	2025-12-17	135.9	135.97	132.76	133.85	7584575	4512286	130.91	133.91	132.41	138.75	121.82	142.89	146.6	NEUTRAL
VOLTAMP	2025-12-17	7950.5	7988.0	7812.0	7912.0	15356	6762	7864.5	8144.25	8004.38	7869.5	7234.5	7598.62	7570.5	NEUTRAL
VOLTAS	2025-12-17	1390.0	1396.0	1375.7	1380.5	662702	436828	1355.9	1358.65	1357.28	1375.95	1349.1	1366.48	1379.05	NEUTRAL
VSTIND	2025-12-17	253.25	254.75	250.0	250.7	81543	56503	249.98	249.98	249.98	260.2	235.65	265.82	265.5	NEUTRAL
VSTL	2025-12-17	139.0	140.0	128.35	130.05	19347	10136	128.51	131.96	130.24	137.91	116.1	144.44	161.38	NEUTRAL
VSTTILLERS	2025-12-17	5730.0	5762.5	5688.0	5711.0	7150	3183	5660.25	5596.5	5628.38	5680.0	5449.0	5748.88	5574.75	NEUTRAL
VTL	2025-12-17	450.0	452.5	439.7	449.0	138388	71143	437.3	445.52	441.41	427.22	413.55	429.08	422.7	NEUTRAL
WALCHANNAG	2025-12-17	166.8	187.8	165.35	174.46	5766348	759521	168.12	166.73	167.43	177.58	172.06	180.12	220.42	NEUTRAL
WCIL	2025-12-17	120.19	121.29	120.0	120.17	87619	58798	122.54	121.32	121.93	126.4	107.57	129.74	132.88	NEUTRAL
WEL	2025-12-17	167.5	171.2	155.51	157.57	260018	127864	168.5	161.76	165.14	155.14	139.7	144.84	143.02	NEUTRAL
WELSPUNIND	2023-11-07	148.8	151.45	148.0	148.95	2841662	926859	143.4	137.05	140.22	135.52	158.95	121.74		NEUTRAL
WELSPUNLIV	2025-12-17	135.99	136.4	133.0	133.76	815647	326397	135.46	139.61	137.54	132.3	123.01	128.18	122.82	NEUTRAL
WENDT	2025-12-17	8209.0	8209.0	8010.0	8060.5	3836	2195	7975.0	8054.5	8014.75	8422.75	6779.0	8654.62	9292.5	NEUTRAL
WEWIN	2025-09-17	50.5	51.83	49.25	50.0	23417	16175	50.92	51.06	50.98	49.5	42.88	49.62	49.54	NEUTRAL
WHEELS	2025-12-17	870.0	880.0	850.85	855.7	22999	12995	853.9	853.9	853.9	888.2	751.15	919.29	850.25	NEUTRAL
WOCKPHARMA	2025-12-17	1357.2	1394.4	1348.3	1358.9	669800	165852	1346.75	1396.05	1371.4	1396.05	1371.7	1373.4	1432.0	NEUTRAL
WSI	2025-12-17	83.0	90.0	82.5	87.56	278285	80688	82.2	82.94	82.57	81.55	76.78	81.53	81.55	NEUTRAL
XPROINDIA	2025-12-17	975.8	979.7	968.0	972.1	10080	6930	967.25	1001.85	984.55	1042.75	1021.45	1071.12	1145.7	NEUTRAL
YATRA	2025-12-17	179.75	181.02	171.01	173.3	1818889	492182	170.48	179.28	174.88	170.91	147.87	157.18	157.21	NEUTRAL
YESBANK	2025-12-17	21.51	21.68	21.46	21.56	52042504	25966144	22.06	22.33	22.2	22.82	21.31	22.91	21.48	NEUTRAL
YUKEN	2025-12-17	861.35	870.05	857.5	863.1	3038	2203	853.1	882.65	867.88	924.65	764.05	966.52	970.02	NEUTRAL
ZAGGLE	2025-12-17	361.85	361.85	353.0	354.8	274027	159057	350.0	368.75	359.38	368.75	281.8	361.12	374.55	NEUTRAL
ZEEMEDIA	2025-12-17	9.03	9.14	9.0	9.1	931159	577284	8.94	9.34	9.14	10.11	7.72	10.14	11.3	NEUTRAL
ZENITHEXPO	2025-12-17	234.9	244.8	230.45	238.55	1379	1287	238.15	237.25	237.7	241.0	205.0	239.8	285.82	NEUTRAL
ZENSARTECH	2025-12-17	730.65	735.3	724.1	728.75	219341	139771	734.2	730.45	732.32	754.45	668.55	752.49	777.92	NEUTRAL
ZOMATO	2025-02-25	224.2	230.18	223.05	225.63	48478368	20481236	224.62	222.92	223.77	253.65	215.19	254.46	265.45	NEUTRAL
ZOTA	2025-12-17	1667.7	1667.7	1628.0	1643.6	86656	54642	1617.9	1623.4	1620.65	1557.8	1295.7	1528.32	1385.75	NEUTRAL
ZUARI	2025-12-17	315.65	316.35	306.2	308.5	406583	155498	295.52	294.68	295.1	283.1	275.3	258.99	313.77	NEUTRAL
ZYDUSWELL	2025-12-17	428.0	429.4	422.0	426.8	79447	43267	418.12	435.0	426.56	453.18	431.2	468.46	1530.88	NEUTRAL

Leave a Comment Cancel reply

Adblock Detected!