All Nse Stocks Ichimoku All Latest – 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
3IINFOLTD	2025-12-17	16.09	16.18	15.85	15.93	209894	142684	16.25	17.05	16.65	18.92	15.26	18.89	21.54	BEARISH
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
63MOONS	2025-12-17	758.0	766.8	734.1	740.45	105641	46058	779.5	821.32	800.41	821.32	614.4	788.0	860.12	BEARISH
A2ZINFRA	2025-12-17	14.61	15.0	14.27	14.37	112486	76175	15.58	16.38	15.98	15.92	14.14	16.85	15.87	BEARISH
AAATECH	2025-09-09	79.14	85.0	78.51	79.48	123479	21675	81.5	83.04	82.27	88.28	107.12	89.18	89.98	BEARISH
AADHARHFC	2025-12-17	488.3	491.2	474.05	477.4	309438	170188	487.02	488.48	487.75	508.02	474.15	506.04	514.45	BEARISH
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
AAREYDRUGS	2025-12-17	67.0	71.04	64.55	68.05	1033114	938217	61.51	60.9	61.2	51.2	71.15	49.35	45.68	BULLISH
AARON	2025-12-17	179.5	182.8	178.0	180.0	4247	2731	181.0	190.45	185.72	201.0	153.77	205.9	213.0	BEARISH
AARTECH	2025-12-17	50.3	50.3	48.05	49.0	15940	8537	49.72	50.82	50.27	56.38	46.1	56.41	57.73	BEARISH
AARTIDRUGS	2025-12-17	388.0	388.1	383.8	385.05	97362	58793	396.9	433.65	415.28	458.9	374.95	501.0	498.15	BEARISH
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
AARTISURF	2025-12-17	408.2	409.5	397.0	399.9	2955	1998	403.75	431.25	417.5	451.05	413.8	482.54	549.5	BEARISH
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
AAVAS	2025-12-17	1488.0	1492.7	1457.5	1472.3	559432	446925	1512.45	1610.95	1561.7	1610.95	1463.2	1638.9	1622.35	BEARISH
ABAN	2025-07-28	49.8	49.85	48.19	48.48	59930	40532	50.42	54.48	52.45	48.75	44.96	51.78	51.77	BEARISH
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
ABBOTINDIA	2025-12-17	27950.0	27960.0	27540.0	27630.0	2848	1303	28340.0	29097.5	28718.75	29097.5	26635.0	29622.5	30747.5	BEARISH
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
ABINFRA	2025-12-17	19.08	19.4	18.55	18.95	97384	62858	19.16	19.52	19.34	112.53	18.53	66.01	119.5	BEARISH
ABLBL	2025-12-17	127.4	128.19	125.95	127.23	1325146	604364	129.38	133.43	131.4	137.64	103.97	135.94	139.06	BEARISH
ABMINTLLTD	2025-12-17	44.8	44.8	41.0	42.06	1744	1345	43.74	57.04	50.4	57.04	36.5	48.41	50.01	BEARISH
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
ABSLPSE	2025-12-17	10.0	10.0	9.73	9.77	85778	68778	9.86	10.02	9.94	10.02	10.55	10.2	9.96	BEARISH
ACC	2025-12-17	1772.0	1774.9	1751.0	1758.9	119306	71316	1788.0	1869.0	1828.5	1869.0	1678.5	1869.15	1850.55	BEARISH
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
ACCURACY	2025-12-17	5.63	5.71	5.51	5.54	74684	41500	5.6	5.84	5.72	6.1	4.89	6.56	6.84	BEARISH
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
ACEINTEG	2025-12-17	22.73	22.73	21.55	22.1	1868	1123	22.4	23.36	22.88	24.2	18.84	24.2	26.23	BEARISH
ACI	2025-12-17	505.5	505.6	492.95	497.05	116743	60042	498.88	561.22	530.05	593.62	564.0	655.56	673.5	BEARISH
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
ACLGATI	2025-10-01	60.7	61.25	59.52	59.96	253256	148818	60.65	60.92	60.79	65.69	66.05	65.3	67.97	BEARISH
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
ADANIENT	2025-12-17	2247.6	2255.0	2221.0	2232.5	651509	179573	2239.2	2362.95	2301.07	2394.75	2019.2	2450.02	2467.5	BEARISH
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
ADOR	2025-12-17	1041.0	1043.6	1019.1	1026.6	8732	5766	1067.05	1070.0	1068.53	1116.05	1025.8	1096.9	1080.5	BEARISH
ADORWELD	2025-02-27	876.0	883.75	845.5	857.75	25848	14771	883.0	990.12	936.56	1008.28	852.45	1102.91	1178.32	BEARISH
ADROITINFO	2025-12-17	10.25	10.25	9.9	10.03	16656	15231	10.07	10.57	10.32	10.84	9.33	11.21	10.88	BEARISH
ADSL	2025-12-17	156.8	156.95	152.2	153.36	97327	42679	158.51	164.4	161.46	177.74	123.55	179.0	181.67	BEARISH
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
ADVENZYMES	2025-12-17	306.2	306.65	302.8	303.5	54371	37301	307.52	326.65	317.09	326.15	298.1	314.8	331.28	BEARISH
AEGISCHEM	2024-04-30	697.0	698.0	667.5	687.2	1519723	442348	598.75	546.22	572.49	532.25	791.15	398.24	414.48	BULLISH
AEGISLOG	2025-12-17	745.7	748.9	726.55	730.8	117925	55521	742.85	771.8	757.32	833.4	697.0	808.53	803.8	BEARISH
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
AEROENTER	2025-12-17	81.5	81.5	79.0	79.47	53620	32374	80.81	85.3	83.06	84.5	81.37	86.11	84.45	BEARISH
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
AETHER	2025-12-17	859.0	866.3	850.05	862.5	58128	23280	844.12	831.1	837.61	829.5	977.0	751.5	750.72	BULLISH
AFCONS	2025-12-17	398.0	398.0	385.1	387.0	315330	170668	395.22	403.52	399.38	430.55	334.05	440.98	446.4	BEARISH
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
AFFORDABLE	2025-12-17	211.05	212.47	203.58	206.34	18916	12396	211.79	221.19	216.49	250.29	173.82	251.31	287.4	BEARISH
AFIL	2025-12-17	6.95	6.96	6.61	6.69	1599453	1180270	6.9	7.3	7.1	8.04	4.88	8.02	8.27	BEARISH
AFSL	2025-12-17	201.12	202.45	201.0	201.06	27885	23141	202.35	214.0	208.18	210.7	201.0	202.07	211.7	BEARISH
AGARIND	2025-12-17	691.0	706.15	688.6	697.7	15178	7276	708.42	760.32	734.38	809.42	677.2	870.38	886.42	BEARISH
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
AGI	2025-12-17	720.0	724.15	710.8	712.25	45642	33207	725.5	746.18	735.84	794.08	644.15	818.74	853.7	BEARISH
AGIIL	2025-12-17	269.2	273.9	264.1	266.05	103166	48317	272.02	272.6	272.31	816.35	264.75	541.0	816.35	BEARISH
AGRITECH	2025-11-13	126.28	129.99	126.28	127.92	3280	2012	129.5	130.11	129.8	134.35	165.35	137.64	146.9	BEARISH
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
AGSTRA	2024-12-23	71.2	71.66	66.11	66.82	1302913	564117	75.5	75.56	75.53	82.9	51.06	89.93	98.72	BEARISH
AHL	2024-12-23	269.1	280.0	263.15	273.4	150540	61183	313.42	325.1	319.26	340.82	192.5	387.28	475.5	BEARISH
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
AHLEAST	2025-12-17	132.0	134.5	131.61	133.68	2785	1671	134.54	138.8	136.67	142.55	131.87	147.25	155.0	BEARISH
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
AIAENG	2025-12-17	3755.0	3827.6	3720.0	3816.0	32454	12015	3761.45	3748.35	3754.9	3535.3	3999.9	3385.15	3293.05	BULLISH
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
AIRAN	2025-12-17	18.27	18.27	17.69	17.79	55367	43902	18.03	20.01	19.02	21.68	14.99	23.78	24.74	BEARISH
AIROLAM	2025-12-17	103.0	103.0	103.0	103.0	1393	1393	104.15	104.65	104.4	107.15	95.61	104.28	110.05	BEARISH
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
AJAXENGG	2025-12-17	607.5	607.5	591.0	594.85	30912	21493	612.75	618.05	615.4	617.78	506.3	598.75	643.02	BEARISH
AJMERA	2025-12-17	968.9	998.0	915.0	918.8	86547	49948	965.9	979.9	972.9	1011.0	150.1	1039.9	986.0	BEARISH
AJOONI	2025-12-17	4.44	4.46	4.3	4.33	211179	141872	4.5	4.71	4.6	4.74	3.84	5.06	5.37	BEARISH
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
AKSHAR	2025-12-17	0.53	0.55	0.53	0.54	1215323	1033867	0.55	0.64	0.6	0.62	0.48	0.57	1.3	BEARISH
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
AKUMS	2025-12-17	420.75	422.45	417.55	420.6	55618	32386	423.22	434.75	428.99	446.55	434.8	454.85	456.0	BEARISH
AKZOINDIA	2025-12-17	3252.0	3275.0	3080.2	3132.7	10227719	4498545	3379.95	3412.6	3396.27	3412.6	2787.0	3268.55	3313.45	BEARISH
ALANKIT	2025-12-17	10.9	10.9	10.53	10.6	260067	151643	10.99	11.2	11.1	11.75	9.37	11.92	12.5	BEARISH
ALBERTDAVD	2025-12-17	747.7	750.05	745.05	748.1	1320	1137	768.18	815.02	791.6	819.52	687.25	849.81	837.2	BEARISH
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
ALICON	2025-12-17	849.7	849.7	823.65	826.65	4813	2466	858.48	867.9	863.19	919.98	685.0	920.9	922.0	BEARISH
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
ALKALI	2025-12-17	82.49	82.49	78.0	79.82	4651	2672	80.4	82.85	81.63	91.7	69.27	93.12	95.69	BEARISH
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
ALKYLAMINE	2025-12-17	1598.0	1599.4	1572.0	1579.6	28171	13646	1619.3	1689.2	1654.25	1761.5	1551.1	1839.5	1942.1	BEARISH
ALLCARGO	2025-12-17	11.19	11.33	10.86	10.93	4244310	2501244	12.27	23.5	17.88	23.7	10.33	33.78	33.72	BEARISH
ALLDIGI	2025-12-17	844.0	844.0	829.0	833.0	1883	1363	845.0	854.82	849.91	877.5	904.75	896.55	920.88	BEARISH
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
ALLTIME	2025-12-17	258.05	263.7	257.35	259.1	40347	22606	268.42	278.17	273.3	285.82	229.1	291.19	293.08	BEARISH
ALMONDZ	2025-12-17	15.65	15.65	14.65	14.71	163321	137939	16.05	17.02	16.54	17.26	14.74	18.34	19.36	BEARISH
ALOKINDS	2025-12-17	15.91	15.95	15.7	15.72	2034042	1203796	15.9	16.48	16.19	16.93	14.87	17.5	18.07	BEARISH
ALPA	2025-12-17	80.12	80.12	76.25	76.72	19953	11521	81.1	83.88	82.49	84.55	64.14	86.78	89.35	BEARISH
ALPHA	2025-12-17	48.39	48.39	47.44	47.58	710862	433850	48.22	48.64	48.43	48.7	46.66	49.01	48.36	BEARISH
ALPHAETF	2025-12-17	25.25	25.25	24.69	24.75	382450	250983	25.26	25.61	25.43	25.42	24.49	25.28	24.76	BEARISH
ALPHAGEO	2025-12-17	221.0	221.0	217.02	217.54	2771	2264	224.57	236.82	230.7	251.08	214.05	259.69	261.2	BEARISH
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
ALPSINDUS	2024-05-03	3.45	3.45	3.45	3.45	46391	46391	2.82	2.6	2.71	2.6	3.01	2.33	2.35	BULLISH
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
AMBER	2025-12-17	6820.0	6820.0	6545.0	6580.5	245498	88987	6600.0	6922.5	6761.25	7483.0	5547.0	7681.25	7681.25	BEARISH
AMBICAAGAR	2025-12-17	24.8	25.79	24.8	25.15	5715	4873	25.26	26.89	26.07	26.89	23.95	25.56	26.06	BEARISH
AMBIKCO	2025-12-17	1257.0	1271.0	1238.0	1244.4	3907	2802	1247.9	1270.5	1259.2	1325.0	1265.8	1354.48	1447.5	BEARISH
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
AMDIND	2025-12-17	50.21	51.76	50.03	50.38	2458	1330	51.82	55.21	53.51	56.45	44.01	58.59	58.28	BEARISH
AMIORG	2025-04-23	2203.0	2229.9	2166.0	2202.5	198811	95790	2242.05	2253.37	2247.71	2298.55	1176.3	2305.1	2240.78	BEARISH
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
ANDHRSUGAR	2025-12-17	75.95	75.95	74.02	74.29	110531	78055	75.78	78.45	77.12	79.4	69.31	80.6	79.6	BEARISH
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
ANIKINDS	2025-12-17	53.67	55.9	52.27	53.23	98630	25745	55.48	63.94	59.72	66.9	48.98	74.54	79.03	BEARISH
ANMOL	2025-12-17	14.0	14.23	13.78	13.8	30969	22435	14.0	14.76	14.38	15.32	11.91	15.32	15.32	BEARISH
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
ANTHEM	2025-12-17	675.5	682.35	660.0	664.75	177900	103581	667.6	667.75	667.68	713.0	592.85	718.19	770.95	BEARISH
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
ANUP	2025-12-17	2199.1	2199.1	2160.0	2176.4	25694	18745	2209.9	2303.4	2256.65	2325.45	1731.3	2369.12	2391.2	BEARISH
ANURAS	2025-12-17	1316.2	1330.5	1315.2	1323.6	363667	55890	1279.65	1197.1	1238.38	1191.5	1217.0	1092.15	1105.1	BULLISH
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
APCL	2025-12-17	122.29	122.29	116.31	119.3	3809	2850	119.48	122.02	120.75	133.09	136.84	130.9	137.06	BEARISH
APCOTEXIND	2025-12-17	375.0	377.95	370.8	373.65	6016	3251	377.45	392.82	385.14	383.45	351.3	378.17	386.02	BEARISH
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
APLLTD	2025-12-17	847.15	852.8	840.1	847.1	27649	9666	872.55	899.05	885.8	919.05	763.3	944.25	941.5	BEARISH
APOLLO	2025-12-17	228.55	229.9	222.05	223.55	1700548	692941	244.88	254.12	249.5	282.73	253.2	288.04	296.85	BEARISH
APOLLOHOSP	2025-12-17	7109.0	7109.0	6911.5	6921.5	358023	241938	7065.5	7225.25	7145.38	7505.5	6801.0	7712.38	7729.25	BEARISH
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
APOLSINHOT	2025-12-17	1205.7	1250.0	1187.2	1204.5	774	729	1233.0	1270.5	1251.75	1271.55	1300.2	1318.62	1375.1	BEARISH
APTECHT	2025-12-17	98.27	104.67	96.68	97.64	425088	174620	100.34	105.0	102.67	110.24	79.9	110.82	137.38	BEARISH
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
ARCHIDPLY	2025-12-17	95.97	95.97	91.0	91.42	31882	30773	91.66	93.6	92.63	98.12	89.88	100.14	103.58	BEARISH
ARCHIES	2025-12-17	18.32	18.79	18.3	18.42	6682	6062	18.52	19.02	18.77	19.58	15.76	20.14	22.2	BEARISH
ARE&M	2025-12-17	922.0	928.2	920.8	925.15	161202	93480	931.58	942.58	937.08	967.08	830.15	990.0	1007.42	BEARISH
ARENTERP	2025-12-17	48.0	48.01	47.0	47.3	326	213	52.0	52.4	52.2	52.0	40.52	47.5	53.06	BEARISH
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
ARIHANTCAP	2025-12-17	92.35	92.4	90.76	91.19	138777	77385	93.76	99.3	96.53	105.02	81.61	104.58	106.0	BEARISH
ARIHANTSUP	2025-12-17	313.5	316.15	308.3	311.85	44928	30762	321.52	354.58	338.05	386.08	273.95	418.2	425.08	BEARISH
ARISINFRA	2025-12-17	125.01	126.0	122.0	123.66	422744	312400	125.57	139.25	132.41	148.4	102.83	164.28	159.65	BEARISH
ARKADE	2025-12-17	133.7	136.08	132.96	134.4	773318	316640	148.18	151.0	149.59	155.98	110.0	171.1	175.88	BEARISH
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
AROGRANITE	2025-12-17	30.98	32.0	29.8	30.03	24832	16142	30.04	32.16	31.1	33.8	27.34	36.43	39.67	BEARISH
ARROWGREEN	2025-12-17	534.0	534.0	517.0	518.1	5517	3691	519.67	536.45	528.06	571.7	424.55	591.3	580.7	BEARISH
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
ASAL	2025-12-17	490.5	493.5	478.2	481.45	19419	9158	495.17	511.6	503.39	545.1	479.35	546.78	566.12	BEARISH
ASALCBR	2025-12-17	961.1	961.1	946.0	950.95	12569	7009	953.65	971.15	962.4	1096.05	822.4	1118.94	1098.5	BEARISH
ASHAPURMIN	2025-12-17	748.0	766.75	744.0	747.8	626118	258375	720.3	701.05	710.68	681.0	698.45	651.59	591.97	BULLISH
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
ASHIMASYN	2025-12-17	17.8	17.99	17.5	17.53	90406	71515	18.12	18.62	18.37	19.88	16.12	21.47	22.94	BEARISH
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
ASHOKAMET	2025-12-17	15.12	15.75	15.11	15.32	8697	3749	15.41	16.56	15.99	16.56	13.71	16.7	18.55	BEARISH
ASHOKLEY	2025-12-17	167.5	167.5	165.07	166.14	7630563	3994180	162.15	155.24	158.69	151.48	194.06	141.47	136.32	BULLISH
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
ASIANHOTNR	2025-12-17	326.05	328.1	318.9	324.85	13217	3259	326.85	330.12	328.49	330.12	298.85	335.01	331.65	BEARISH
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
ASMS	2025-12-17	11.87	12.36	11.7	12.0	158013	99611	12.3	14.3	13.3	14.3	11.02	12.82	13.44	BEARISH
ASPINWALL	2025-12-17	232.65	235.0	229.95	230.01	1654	1434	230.2	251.0	240.6	251.0	210.65	261.52	264.0	BEARISH
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
ASTERDM	2025-12-17	606.0	613.85	603.7	608.45	313094	174131	630.05	658.5	644.28	667.6	539.2	683.34	651.12	BEARISH
ASTRAL	2025-12-17	1464.9	1464.9	1425.0	1428.9	357425	121954	1429.0	1489.95	1459.48	1477.15	1460.8	1490.15	1464.4	BEARISH
ASTRAMICRO	2025-12-17	885.9	903.6	882.45	891.85	163718	64195	894.5	965.3	929.9	1020.25	965.1	1070.03	1073.95	BEARISH
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
ASTRON	2025-12-17	6.08	6.19	6.01	6.05	24820	13712	6.23	7.43	6.83	9.56	4.65	10.43	13.73	BEARISH
ATALREAL	2025-12-17	25.25	25.49	24.98	25.25	3937005	1353217	24.22	22.59	23.4	22.76	26.47	24.18	20.27	BULLISH
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
ATLANTAA	2025-09-12	46.0	46.0	40.9	41.49	355768	113315	39.65	37.98	38.81	37.98	44.72	34.77	35.75	BULLISH
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
ATLASCYCLE	2025-12-17	92.0	92.0	88.23	91.07	3169	2042	93.38	99.44	96.41	105.8	94.68	112.25	119.15	BEARISH
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
ATULAUTO	2025-12-17	434.2	435.65	427.15	429.85	35166	19881	437.38	461.95	449.66	475.0	399.5	476.9	487.0	BEARISH
AUBANK	2025-12-17	981.0	998.2	979.4	990.3	3583750	2355130	976.68	943.02	959.85	863.98	987.9	857.56	802.52	BULLISH
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
AURUM	2025-12-17	176.0	181.6	175.01	179.16	126587	81213	172.88	170.8	171.84	170.8	176.15	172.07	175.68	BULLISH
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
AUTOIND	2025-12-17	75.5	77.89	73.73	77.29	240741	145821	72.88	70.35	71.62	70.35	72.42	70.97	74.0	BULLISH
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
AVALON	2025-12-17	852.05	861.9	840.05	850.35	96060	40337	878.9	955.12	917.01	1079.03	804.2	1138.5	1072.0	BEARISH
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
AVANTIFEED	2025-12-17	827.9	863.95	823.55	854.15	1596251	402394	820.68	800.5	810.59	755.5	776.3	705.85	691.12	BULLISH
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
AVL	2025-12-17	505.55	509.6	492.3	495.95	115205	66452	506.35	524.58	515.46	544.45	489.6	560.03	522.58	BEARISH
AVONMORE	2025-12-17	15.9	15.97	15.1	15.22	293504	178155	16.29	17.5	16.9	17.5	15.05	17.9	20.4	BEARISH
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
AWL	2025-12-17	243.05	243.75	240.15	241.45	857143	426989	247.08	261.52	254.3	261.52	208.63	271.76	264.42	BEARISH
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
AXISBPSETF	2025-12-17	13.44	13.44	12.99	13.05	16285	10986	13.08	13.2	13.14	13.53	13.1	13.33	13.53	BEARISH
AXISCADES	2025-09-15	1600.0	1635.9	1579.0	1602.4	218039	137802	1109.47	1037.2	1073.34	1028.4	1228.4	470.5	512.95	BULLISH
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
AXISGOLD	2025-12-17	112.98	112.98	110.03	110.93	1364264	852858	108.52	106.22	107.38	104.49	148.94	102.21	96.46	BULLISH
AXISHCETF	2025-12-17	149.01	149.01	147.96	148.04	1840	1640	149.99	150.68	150.33	149.86	140.4	150.15	148.06	BEARISH
AXISILVER	2025-12-17	197.98	200.5	197.12	199.01	1706471	1004258	186.16	175.05	180.6	169.03	371.47	157.09	155.18	BULLISH
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
AXITA	2025-11-03	8.41	8.44	8.41	8.41	448487	251002	8.54	8.68	8.61	8.68	11.1	8.81	9.09	BEARISH
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
AZAD	2025-12-17	1590.0	1599.6	1574.3	1580.5	53700	27172	1583.9	1641.65	1612.78	1660.25	1426.6	1679.25	1655.25	BEARISH
BAGFILMS	2025-12-17	6.45	6.59	6.36	6.41	72636	56087	6.43	6.8	6.61	7.0	5.54	7.14	7.09	BEARISH
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
BAJAJCON	2025-12-17	255.0	255.4	251.1	253.35	227632	123874	260.9	265.68	263.29	272.58	322.85	280.55	265.05	BEARISH
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
BAJAJHCARE	2025-12-17	415.0	415.0	400.05	401.1	115110	28906	413.3	428.72	421.01	452.95	360.5	464.09	467.42	BEARISH
BAJAJHFL	2025-12-17	95.3	95.74	94.42	94.59	3782749	2036667	94.6	100.28	97.44	102.78	88.02	110.0	111.98	BEARISH
BAJAJHIND	2025-12-17	18.64	18.87	18.5	18.56	3212174	1532467	19.22	19.9	19.56	20.74	16.21	21.86	21.34	BEARISH
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
BAJAJINDEF	2025-12-17	329.0	333.0	318.0	320.05	14908	8803	340.72	343.45	342.09	375.3	292.65	393.75	387.8	BEARISH
BAJEL	2025-12-17	167.0	168.0	163.11	166.93	93396	56812	169.04	180.06	174.55	191.38	153.67	194.01	207.24	BEARISH
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
BALAJEE	2025-12-17	39.2	39.82	38.35	38.99	449929	432906	39.58	40.52	40.05	46.32	32.7	45.99	50.82	BEARISH
BALAJITELE	2025-12-17	105.85	105.85	101.9	103.32	132108	80073	106.35	113.6	109.98	115.22	85.93	120.87	109.63	BEARISH
BALAMINES	2025-12-17	1109.8	1109.8	1090.0	1092.0	27823	15282	1117.3	1185.5	1151.4	1268.95	1147.4	1370.45	1421.5	BEARISH
BALAXI	2025-12-17	28.86	29.26	28.51	28.82	61546	35106	32.45	34.7	33.57	36.88	24.4	42.2	43.84	BEARISH
BALKRISHNA	2025-12-17	20.49	20.49	20.0	20.04	2773	2772	20.41	21.04	20.72	22.29	16.61	23.21	23.24	BEARISH
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
BALMLAWRIE	2025-12-17	176.18	177.04	172.1	173.07	184233	120365	177.42	185.7	181.56	192.2	170.81	200.23	214.73	BEARISH
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
BANARBEADS	2025-12-17	129.3	132.5	127.4	128.83	3835	1525	131.32	132.86	132.09	145.36	106.82	148.13	130.85	BEARISH
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
BANCOINDIA	2025-12-17	703.0	711.0	691.0	695.55	150652	48038	724.0	763.98	743.99	771.38	568.45	784.02	724.9	BEARISH
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
BANG	2025-12-17	49.88	49.88	48.27	48.86	7709	2937	50.66	54.82	52.74	54.82	43.61	55.02	54.58	BEARISH
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
BANSALWIRE	2025-12-17	317.95	317.95	312.6	313.75	27038	13196	316.85	320.35	318.6	328.35	270.45	320.92	336.5	BEARISH
BANSWRAS	2025-12-17	113.63	114.89	112.65	113.2	6148	3602	116.48	118.5	117.49	120.02	101.2	117.87	124.8	BEARISH
BARBEQUE	2025-09-03	266.5	268.45	264.0	264.55	55728	28930	267.0	279.38	273.19	294.33	224.87	317.44	322.85	BEARISH
BASF	2025-12-17	3909.0	3909.0	3820.0	3830.3	12142	6626	3955.95	4190.0	4072.97	4324.95	3617.9	4501.85	4577.45	BEARISH
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
BATAINDIA	2025-12-17	950.0	950.0	937.0	939.3	83946	44500	966.92	998.5	982.71	1087.5	855.95	1106.62	1162.75	BEARISH
BAYERCROP	2025-12-17	4375.0	4399.0	4330.0	4349.3	10076	6550	4433.5	4557.55	4495.53	4739.95	4362.3	4786.97	5007.0	BEARISH
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
BBL	2025-12-17	2803.0	2824.0	2740.0	2751.0	9254	6005	2828.75	2864.7	2846.72	3074.25	2494.6	3081.82	3128.0	BEARISH
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
BBNPPGOLD	2025-12-17	128.55	129.45	127.85	128.95	59852	57877	125.68	123.8	124.74	120.38	175.55	118.26	113.4	BULLISH
BBOX	2025-12-17	508.0	515.0	493.25	500.95	177917	89107	515.62	531.88	523.75	553.52	495.45	550.14	526.9	BEARISH
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
BBTCL	2025-12-17	194.58	202.74	191.51	195.11	8443	6425	199.94	208.09	204.02	205.83	188.02	195.18	198.56	BEARISH
BCG	2025-12-17	11.39	11.39	10.77	10.81	4561750	2546158	11.42	12.8	12.12	12.94	8.95	13.58	14.61	BEARISH
BCLIND	2025-12-17	31.35	31.6	31.14	31.41	295930	134785	31.66	35.2	33.42	36.24	27.47	39.67	41.36	BEARISH
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
BDL	2025-12-17	1359.0	1359.0	1320.1	1324.3	1065262	283738	1428.85	1476.75	1452.8	1476.75	1530.7	1489.18	1533.5	BEARISH
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
BECTORFOOD	2025-12-17	255.9	256.8	248.1	250.5	661567	432419	788.05	805.85	796.95	817.5	220.17	1312.85	1353.25	BEARISH
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
BEL	2025-12-17	388.0	388.4	385.0	385.6	6612962	4021510	395.62	405.02	400.32	405.78	444.5	416.98	396.1	BEARISH
BELLACASA	2025-12-17	393.05	394.4	376.95	380.4	8428	4975	390.3	407.6	398.95	431.88	318.5	434.34	435.72	BEARISH
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
BEML	2025-12-17	1710.6	1713.9	1675.7	1684.8	127146	43098	1690.4	1822.25	1756.32	3076.25	1778.8	3242.88	3246.75	BEARISH
BEPL	2025-12-17	88.01	88.74	87.36	87.8	293734	175809	89.42	92.15	90.79	95.12	81.1	98.79	101.74	BEARISH
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
BHAGCHEM	2025-12-17	232.0	232.0	226.0	228.01	26363	13769	232.12	244.35	238.23	245.82	201.82	251.47	259.35	BEARISH
BHAGERIA	2025-12-17	179.7	183.19	174.5	176.75	98631	54375	177.07	183.85	180.46	203.77	172.83	210.77	208.25	BEARISH
BHAGYANGR	2025-07-10	78.32	88.0	78.32	85.48	311177	169928	82.42	79.1	80.76	76.5	159.21	77.03	74.82	BULLISH
BHANDARI	2025-12-17	4.08	4.1	4.02	4.04	128247	122551	4.2	4.24	4.22	4.51	3.92	4.69	4.85	BEARISH
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
BHARATGEAR	2025-09-15	99.04	100.69	96.1	96.79	37937	20826	95.4	94.44	94.92	94.44	111.12	95.48	94.56	BULLISH
BHARATRAS	2025-12-17	2405.0	2413.0	2301.0	2314.0	32904	17434	6383.0	6450.0	6416.5	7125.5	1728.1	10779.75	10630.0	BEARISH
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
BHARATWIRE	2025-12-17	180.0	181.99	173.56	175.0	122853	58514	175.82	187.08	181.45	194.46	173.72	199.0	191.77	BEARISH
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
BIGBLOC	2025-12-17	74.99	74.99	70.1	71.42	637612	256759	68.75	61.72	65.24	61.62	57.99	51.57	55.62	BULLISH
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
BIL	2025-12-17	740.0	765.0	740.0	753.5	2694	1667	780.55	837.78	809.16	826.75	754.45	823.46	828.38	BEARISH
BINANIIND	2025-03-06	11.04	11.77	10.66	10.91	21708	14993	12.14	12.74	12.44	16.3	23.11	15.23	17.05	BEARISH
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
BIOFILCHEM	2025-12-17	34.83	34.83	33.5	33.81	5327	3815	34.53	36.55	35.54	37.64	29.16	40.1	47.44	BEARISH
BIRLACABLE	2025-12-17	133.78	136.0	133.78	134.23	14369	7822	137.36	143.32	140.34	153.37	136.15	164.14	183.1	BEARISH
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
BIRLAMONEY	2025-12-17	150.99	150.99	144.52	145.16	62655	35853	153.76	155.4	154.58	162.18	119.42	163.87	176.12	BEARISH
BIRLANU	2025-12-17	1575.6	1575.6	1534.3	1540.5	5596	3099	1563.0	1660.2	1611.6	1755.0	1590.6	1862.98	1919.7	BEARISH
BLACKBUCK	2025-12-17	636.5	636.5	622.2	626.0	201961	121722	634.83	657.0	645.91	667.18	559.0	674.09	659.78	BEARISH
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
BLS	2025-12-17	315.75	315.8	311.0	311.9	459534	199664	319.65	323.77	321.71	317.98	254.75	317.48	334.9	BEARISH
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
BLUEDART	2025-12-17	5383.5	5383.5	5311.5	5335.5	10976	5762	5459.0	5773.25	5616.12	6173.75	5412.0	6329.25	6240.5	BEARISH
BLUEJET	2025-12-17	541.0	542.95	529.45	531.1	152159	89341	547.53	562.72	555.12	611.17	419.15	617.2	651.6	BEARISH
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
BLUESTONE	2025-12-17	503.8	506.85	496.6	500.45	173586	91483	526.8	552.8	539.8	643.3	446.5	672.2	654.1	BEARISH
BLUSPRING	2025-12-17	66.35	67.8	64.0	64.79	149960	84815	66.16	71.06	68.6	72.87	60.19	78.02	81.84	BEARISH
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
BOHRAIND	2025-12-17	19.2	19.2	18.3	18.31	29401	25658	19.46	19.87	19.67	20.35	16.48	21.22	25.04	BEARISH
BOMDYEING	2025-12-17	129.71	135.99	128.9	130.82	1876474	335497	131.48	142.4	136.94	152.88	114.16	164.24	173.88	BEARISH
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
BOROLTD	2025-12-17	295.3	303.0	288.0	299.75	100049	59755	300.75	316.45	308.6	325.7	244.15	347.7	362.08	BEARISH
BORORENEW	2025-12-17	535.45	538.7	529.1	531.45	135052	71212	546.0	623.0	584.5	623.0	509.5	657.51	621.83	BEARISH
BOROSCI	2025-12-17	122.05	123.68	120.0	120.62	31184	20553	123.01	131.54	127.28	133.31	105.78	135.63	139.12	BEARISH
BOSCHLTD	2025-12-17	36380.0	36380.0	35850.0	35975.0	9258	4124	36465.0	36665.0	36565.0	37600.0	36015.0	37653.75	39222.5	BEARISH
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
BPL	2025-12-17	55.7	55.94	53.75	54.04	59634	41147	55.95	61.94	58.94	66.35	59.34	74.8	80.64	BEARISH
BRIGADE	2025-12-17	861.0	862.45	851.9	860.0	103462	51808	873.65	908.6	891.12	953.92	734.45	994.85	974.75	BEARISH
BRIGHOTEL	2025-12-17	71.5	72.04	70.95	71.51	80082	59629	73.32	75.91	74.62	79.37	58.93	82.75	84.36	BEARISH
BRITANNIA	2025-12-17	6060.0	6116.0	6051.0	6096.0	298257	209933	5962.5	5947.5	5955.0	5992.25	5723.0	5992.25	5955.25	BULLISH
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
BROOKS	2025-12-17	97.4	99.5	96.05	96.64	27862	6443	98.4	102.96	100.68	115.93	61.9	114.01	132.38	BEARISH
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
BSL	2025-12-17	155.0	158.5	155.0	155.03	6292	3203	164.54	179.58	172.06	179.58	137.55	187.45	175.82	BEARISH
BSLGOLDETF	2025-12-17	117.77	117.77	116.35	116.6	149893	100388	114.96	112.0	113.48	109.54	153.71	108.18	103.96	BULLISH
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
BSOFT	2025-12-17	427.0	437.7	425.15	431.85	1200408	364740	430.32	409.67	420.0	388.85	409.9	367.76	365.78	BULLISH
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
BUTTERFLY	2025-12-17	663.65	672.6	631.0	637.85	19594	13129	671.0	682.9	676.95	727.42	596.85	759.41	751.5	BEARISH
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
BYKE	2025-12-17	52.11	52.25	49.6	50.23	33786	19809	52.22	56.92	54.57	61.28	50.32	64.48	79.9	BEARISH
CALSOFT	2025-12-17	16.2	16.2	15.75	15.88	11647	10170	16.24	16.53	16.38	17.43	14.01	17.56	18.04	BEARISH
CAMLINFINE	2025-12-17	160.4	160.4	152.35	154.47	196715	87396	155.44	158.55	157.0	176.48	141.45	188.33	246.74	BEARISH
CAMPUS	2025-12-17	260.8	263.0	260.1	261.65	98103	33741	265.95	269.82	267.89	270.45	247.55	275.51	276.52	BEARISH
CAMS	2025-12-17	754.1	756.5	730.1	733.8	712907	305920	758.5	2393.5	1576.0	2393.5	708.0	3833.8	3896.0	BEARISH
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
CANFINHOME	2025-12-17	920.0	928.0	915.0	924.1	116861	59723	910.28	896.02	903.15	856.02	900.6	858.06	804.3	BULLISH
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
CAPITALSFB	2025-12-17	261.2	262.7	260.0	262.0	27392	20773	268.42	271.52	269.98	275.12	254.85	278.12	284.58	BEARISH
CAPLIPOINT	2025-12-17	1945.6	1950.8	1886.5	1897.8	44182	23343	1924.5	1927.0	1925.75	1977.95	1726.8	1988.22	2145.5	BEARISH
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
CARBORUNIV	2025-12-17	862.25	862.5	846.75	848.35	27264	14458	853.55	873.15	863.35	884.15	804.25	912.4	944.35	BEARISH
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
CARERATING	2025-12-17	1549.8	1550.0	1515.8	1524.4	33212	25464	1535.75	1548.9	1542.32	1548.9	1570.6	1563.42	1559.0	BEARISH
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
CARYSIL	2025-12-17	906.0	911.9	875.2	879.5	45531	21829	920.0	973.55	946.78	960.58	769.5	958.56	905.22	BEARISH
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
CASTROLIND	2025-12-17	182.9	184.02	182.01	182.86	877137	471871	187.38	188.48	187.92	194.58	184.57	195.55	199.38	BEARISH
CCCL	2025-09-24	25.4	25.49	24.22	24.77	878204	408594	24.14	21.34	22.74	21.34	20.93	16.8	17.77	BULLISH
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
CDSL	2025-12-17	1501.2	1509.6	1472.6	1477.3	1256442	517636	1512.15	1566.05	1539.1	1566.05	1323.0	1566.42	1541.1	BEARISH
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
CEIGALL	2025-12-17	230.5	231.96	226.49	227.91	68118	38146	232.25	241.46	236.85	247.8	273.0	255.35	265.05	BEARISH
CELEBRITY	2025-12-17	8.68	8.68	8.4	8.55	35854	33505	8.82	9.45	9.14	9.97	7.99	10.69	11.6	BEARISH
CELLO	2025-12-17	555.1	556.0	545.4	549.75	102062	58440	554.55	582.45	568.5	603.9	496.1	624.69	598.45	BEARISH
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
CENTEXT	2025-09-16	26.69	27.55	25.75	27.07	337935	202073	26.08	25.4	25.74	25.4	22.57	23.6	22.56	BULLISH
CENTRALBK	2025-12-17	36.19	36.38	35.75	35.95	5118905	1970935	36.51	37.64	37.07	38.08	36.71	38.84	37.44	BEARISH
CENTRUM	2025-12-17	28.6	29.2	28.41	28.51	108521	61184	29.46	31.78	30.62	32.08	23.58	33.97	34.78	BEARISH
CENTUM	2025-12-17	2262.0	2276.5	2205.1	2213.1	11620	5378	2271.45	2385.5	2328.47	2420.0	2254.8	2506.8	2684.55	BEARISH
CENTURYPLY	2025-12-17	823.0	845.0	823.0	840.95	46934	16355	814.45	793.22	803.84	791.45	777.7	773.28	791.45	BULLISH
CENTURYTEX	2024-08-29	2490.0	2491.15	2411.0	2420.95	200683	84530	2319.68	2307.5	2313.59	2280.8	2714.05	2197.26	2055.75	BULLISH
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
CESC	2025-12-17	170.51	170.78	164.9	165.82	1282162	741546	170.78	171.66	171.22	173.88	145.83	175.64	168.64	BEARISH
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
CGCL	2025-12-17	181.5	181.95	178.0	178.68	567349	262806	183.95	191.36	187.66	196.0	179.22	201.12	197.8	BEARISH
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
CHALET	2025-12-17	879.95	884.0	864.0	866.45	73194	40924	886.85	891.15	889.0	926.38	836.4	936.51	979.78	BEARISH
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
CHEMBOND	2025-12-17	161.56	163.0	155.5	156.77	11010	6441	168.84	171.25	170.04	171.25	150.67	172.73	214.9	BEARISH
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
CHEMCON	2025-12-17	203.1	203.1	197.1	197.92	31288	16054	201.09	221.76	211.42	241.59	173.28	250.73	250.6	BEARISH
CHEMFAB	2025-12-17	458.05	463.15	444.7	450.15	7159	3221	480.02	504.83	492.42	550.88	403.95	585.64	616.5	BEARISH
CHEMPLASTS	2025-12-17	256.0	256.35	250.5	251.65	52133	25867	263.68	311.7	287.69	331.58	260.75	387.29	406.65	BEARISH
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
CHOLAHLDNG	2025-12-17	1869.2	1869.2	1805.3	1817.1	113208	62998	1892.1	1897.75	1894.92	1925.75	1631.6	1945.2	1890.65	BEARISH
CIEINDIA	2025-12-17	392.0	396.95	388.0	389.35	48554	23966	403.0	413.22	408.11	423.0	408.8	432.26	419.55	BEARISH
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
CINEVISTA	2025-12-17	15.1	15.12	14.66	14.76	12672	10243	15.18	16.52	15.85	17.57	15.04	18.64	19.49	BEARISH
CIPLA	2025-12-17	1497.6	1505.3	1491.0	1496.9	1000116	584064	1506.4	1511.6	1509.0	1578.9	1320.9	1561.72	1574.1	BEARISH
CLEAN	2025-12-17	899.75	904.35	885.55	891.3	114866	48950	897.82	920.35	909.09	992.85	841.95	1004.05	1071.15	BEARISH
CLEDUCATE	2025-12-17	82.43	83.39	80.4	81.99	28077	21221	82.0	99.21	90.61	99.21	74.9	97.06	97.06	BEARISH
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
CMSINFO	2025-12-17	346.1	347.9	342.95	346.4	257468	170003	349.85	353.38	351.61	366.75	317.85	365.5	392.55	BEARISH
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
COCHINSHIP	2025-12-17	1565.0	1565.0	1495.0	1502.8	923611	379763	1577.5	1650.0	1613.75	1692.5	1610.2	1762.2	1786.95	BEARISH
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
COHANCE	2025-12-17	539.9	540.4	518.15	525.7	546612	322306	533.52	607.83	570.67	718.0	378.4	780.96	863.45	BEARISH
COLPAL	2025-12-17	2126.9	2142.2	2075.3	2087.4	387671	199754	2134.55	2142.65	2138.6	2202.6	2112.7	2228.0	2327.6	BEARISH
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
COMPUSOFT	2025-12-17	16.29	16.55	16.21	16.36	17976	12214	16.66	17.34	17.0	18.31	14.3	18.44	18.98	BEARISH
COMSYN	2025-09-30	153.0	157.01	150.21	154.96	339128	91764	154.54	146.27	150.41	142.49	151.19	139.2	135.95	BULLISH
CONCOR	2025-12-17	499.0	502.2	495.0	496.35	642928	364491	503.85	515.92	509.89	525.17	500.6	536.4	542.8	BEARISH
CONCORDBIO	2025-12-17	1379.4	1380.0	1325.0	1331.2	63699	33574	1377.4	1419.0	1398.2	1486.4	1192.1	1473.1	1558.45	BEARISH
CONFIPET	2025-12-17	35.65	35.68	34.11	34.43	447565	217180	34.66	37.1	35.88	40.38	31.91	42.55	45.11	BEARISH
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
CONSUMBEES	2025-12-17	135.67	136.04	134.78	135.03	57698	27449	136.31	137.43	136.87	138.7	126.53	139.38	138.41	BEARISH
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
CORALFINAC	2025-12-17	39.31	39.5	38.4	38.57	23432	16512	39.35	41.82	40.59	42.15	34.79	42.76	45.45	BEARISH
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
COSMOFIRST	2025-12-17	695.85	704.8	690.75	697.1	43913	29438	714.92	761.4	738.16	788.82	584.45	870.66	929.95	BEARISH
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
CPSEETF	2025-12-17	89.64	89.64	88.5	88.73	433374	269535	89.34	91.45	90.4	91.67	99.28	92.75	90.84	BEARISH
CRAFTSMAN	2025-12-17	7050.5	7065.0	6936.5	7014.5	14534	5642	6936.5	6854.75	6895.62	6851.25	7317.0	6851.25	6851.25	BULLISH
CREATIVE	2025-10-31	676.2	704.7	676.2	695.15	84252	50850	664.72	649.72	657.22	649.88	739.4	658.68	655.05	BULLISH
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
CREDITACC	2025-12-17	1261.9	1290.5	1246.8	1278.2	223989	84767	1289.4	1316.3	1302.85	1361.45	1268.0	1382.48	1377.55	BEARISH
CREST	2025-12-17	359.5	364.95	353.35	357.05	5034	3533	369.08	381.08	375.08	380.0	364.8	372.0	370.5	BEARISH
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
CROMPTON	2025-12-17	253.15	253.6	248.0	249.15	1706218	938271	255.68	265.35	260.51	272.92	221.7	282.14	303.3	BEARISH
CROWN	2025-12-17	138.94	138.94	132.3	134.91	8598	5179	137.18	139.89	138.54	144.44	117.41	146.72	163.0	BEARISH
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
CSLFINANCE	2025-12-17	308.6	319.85	295.15	312.0	26623	17553	297.5	287.02	292.26	286.45	267.8	272.14	280.38	BULLISH
CTE	2025-12-17	41.7	41.7	39.18	40.6	21913	9532	40.9	44.24	42.58	48.47	33.71	51.62	54.52	BEARISH
CUB	2025-12-17	270.85	276.5	269.4	275.15	1566483	869925	268.58	265.42	267.0	247.28	291.7	240.98	228.84	BULLISH
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
CUPID	2025-12-17	423.95	430.9	423.3	429.15	3129856	1050452	394.22	342.06	368.14	319.99	390.2	244.77	217.17	BULLISH
CYBERMEDIA	2025-09-11	20.99	21.73	20.98	21.73	98290	72277	18.77	18.49	18.63	18.49	16.59	18.3	18.4	BULLISH
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
CYIENTDLM	2025-12-17	421.9	423.55	418.4	420.5	48188	25710	424.1	434.32	429.21	451.38	365.25	455.35	454.52	BEARISH
DABUR	2025-12-17	497.0	498.6	492.3	494.15	551891	285588	501.6	511.1	506.35	504.52	510.45	503.44	528.08	BEARISH
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
DAMCAPITAL	2025-12-17	209.25	210.49	205.0	206.43	282712	127382	209.2	230.2	219.7	243.94	172.06	260.5	250.5	BEARISH
DAMODARIND	2025-12-17	30.89	30.9	30.16	30.52	1646	1321	31.33	32.15	31.74	32.9	25.31	34.17	35.4	BEARISH
DANGEE	2025-12-17	3.64	3.84	3.61	3.66	127601	67015	3.7	3.8	3.75	4.24	3.02	4.38	5.18	BEARISH
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
DATAPATTNS	2025-12-17	2580.0	2580.0	2447.1	2467.7	306261	130599	2689.35	2831.05	2760.2	2831.05	2562.5	2697.38	2650.5	BEARISH
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
DBEIL	2025-12-17	121.54	121.54	117.0	117.19	23898	15984	123.45	130.12	126.79	147.6	91.68	153.67	157.55	BEARISH
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
DBREALTY	2025-12-17	118.0	118.5	115.08	116.12	862959	419254	120.08	134.95	127.51	138.65	105.94	149.9	162.9	BEARISH
DBSTOCKBRO	2025-12-17	25.58	25.58	24.8	24.99	2377	2365	25.17	26.51	25.84	26.51	24.71	26.0	27.71	BEARISH
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
DCI	2025-12-17	245.1	256.45	245.1	248.55	8140	4500	253.62	257.12	255.38	261.35	225.43	263.82	277.46	BEARISH
DCM	2025-12-17	93.0	93.79	92.12	92.45	1301	926	93.42	96.4	94.91	96.4	85.15	93.74	97.0	BEARISH
DCMFINSERV	2025-12-17	5.31	5.41	5.27	5.36	732	390	5.48	5.69	5.59	5.64	4.05	5.39	7.06	BEARISH
DCMNVL	2025-12-17	127.62	128.71	126.0	126.59	7717	4799	132.02	136.56	134.29	147.7	132.0	147.89	153.21	BEARISH
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
DCXINDIA	2025-12-17	160.24	160.24	155.7	156.3	333147	184628	164.85	187.12	175.99	203.86	171.92	222.64	245.41	BEARISH
DDEVPLSTIK	2025-12-17	286.1	291.75	281.95	282.95	55925	27581	283.7	286.82	285.26	314.12	284.8	307.25	319.0	BEARISH
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
DEEDEV	2025-12-17	221.5	224.39	215.0	215.47	46956	19610	217.46	222.26	219.86	242.68	186.99	249.31	266.1	BEARISH
DEEPAKFERT	2025-12-17	1229.2	1229.2	1207.0	1214.9	152842	79089	1258.35	1327.75	1293.05	1392.3	1114.5	1463.75	1478.9	BEARISH
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
DELHIVERY	2025-12-17	399.95	404.75	396.45	399.8	1154427	644533	405.4	418.4	411.9	441.68	411.8	456.52	456.52	BEARISH
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
DELTAMAGNT	2025-12-17	73.67	73.68	68.0	68.51	6043	4096	71.04	74.05	72.55	74.75	64.73	75.67	92.5	BEARISH
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
DEVIT	2025-12-17	36.9	38.09	35.45	35.61	198694	160151	37.94	39.72	38.83	39.94	31.11	41.28	42.74	BEARISH
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
DEVYANI	2025-12-17	128.9	129.16	126.4	127.18	1151012	537900	132.04	137.65	134.84	149.3	112.98	155.55	165.64	BEARISH
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
DHANBANK	2025-12-17	25.05	25.15	24.73	24.86	364901	197635	25.38	26.24	25.81	26.24	23.86	26.38	26.08	BEARISH
DHANI	2025-09-17	65.3	69.99	64.73	69.38	25751140	8011527	65.78	64.34	65.06	64.07	51.06	62.5	67.0	BULLISH
DHANUKA	2025-12-17	1191.2	1192.0	1174.0	1178.0	11136	5518	1219.5	1239.6	1229.55	1370.0	1101.3	1396.75	1464.25	BEARISH
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
DIACABS	2025-12-17	143.95	143.95	139.1	140.18	788555	257988	143.42	145.94	144.68	148.63	123.75	150.74	151.64	BEARISH
DIAMINESQ	2025-12-17	260.9	262.9	258.0	259.0	2185	1557	268.27	279.75	274.01	291.58	250.45	280.82	334.98	BEARISH
DIAMONDYD	2025-12-17	1098.0	1107.4	1072.0	1092.7	56398	34302	1064.55	1053.2	1058.88	1066.8	1136.8	1081.72	1023.3	BULLISH
DICIND	2025-12-17	518.85	518.85	487.5	496.1	2216	1467	502.6	517.22	509.91	533.4	551.75	523.6	544.5	BEARISH
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
DIGIDRIVE	2025-12-17	26.75	27.98	25.5	25.96	20060	15364	26.76	27.17	26.97	28.08	22.7	29.44	30.88	BEARISH
DIGISPICE	2025-09-16	34.19	35.5	31.61	32.57	2219353	877934	29.94	27.54	28.74	27.54	20.03	22.28	23.53	BULLISH
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
DISHTV	2025-12-17	4.06	4.06	3.85	3.87	4136126	2996313	3.96	4.38	4.18	4.4	3.36	4.58	5.03	BEARISH
DIVGIITTS	2025-12-17	595.05	604.9	588.05	596.8	1808	1165	601.85	623.67	612.76	634.35	596.7	630.29	648.05	BEARISH
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
DLF	2025-12-17	690.0	691.9	680.05	683.1	1751896	840914	702.38	726.7	714.54	733.0	638.55	759.3	751.72	BEARISH
DLINKINDIA	2025-12-17	423.65	425.85	417.2	419.05	27345	14675	424.6	441.33	432.96	456.02	398.45	457.3	473.75	BEARISH
DMART	2025-12-17	3857.5	3869.8	3808.7	3826.2	401218	269903	3863.2	3941.3	3902.25	4107.5	3667.2	4167.05	4467.05	BEARISH
DMCC	2025-12-17	266.0	266.0	256.4	259.0	8163	4918	261.8	271.58	266.69	286.52	231.25	296.6	306.35	BEARISH
DNAMEDIA	2025-12-17	3.82	4.0	3.82	3.92	17576	17048	4.0	4.16	4.08	4.3	3.28	4.26	4.67	BEARISH
DODLA	2025-12-17	1219.2	1223.5	1210.0	1215.7	105120	97076	1220.5	1231.55	1226.03	1283.9	1188.4	1270.03	1337.55	BEARISH
DOLATALGO	2025-12-17	84.5	84.83	82.11	83.37	327609	120120	81.53	80.54	81.03	80.54	80.15	79.0	81.82	BULLISH
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
DOMS	2025-12-17	2536.0	2570.0	2521.9	2530.4	14310	7856	2560.9	2573.6	2567.25	2557.95	2287.9	2538.3	2591.1	BEARISH
DONEAR	2025-12-17	98.37	98.43	94.35	95.59	42600	22295	99.18	105.43	102.3	103.26	84.89	98.47	98.24	BEARISH
DPABHUSHAN	2025-12-17	1415.1	1438.4	1400.0	1415.1	4803	2086	1480.3	1535.0	1507.65	1509.0	1219.0	1459.43	1487.55	BEARISH
DPSCLTD	2025-12-17	10.1	10.3	10.01	10.03	118444	88334	10.4	10.76	10.58	11.12	8.75	11.64	12.19	BEARISH
DPWIRES	2025-12-17	189.01	195.0	189.01	191.15	12736	8722	196.5	209.5	203.0	220.46	168.43	234.95	261.02	BEARISH
DRCSYSTEMS	2025-12-17	17.15	17.69	17.0	17.19	25483	19057	17.7	18.32	18.01	19.07	14.87	19.4	20.72	BEARISH
DREAMFOLKS	2025-12-17	112.9	113.58	110.0	110.46	64614	38958	112.64	119.59	116.11	167.9	90.21	150.18	203.75	BEARISH
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
DRREDDY	2025-12-17	1270.0	1281.0	1267.3	1272.0	894068	524065	1263.6	1254.0	1258.8	1242.25	1208.9	1241.72	1253.85	BULLISH
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
DSPSILVETF	2024-01-09	70.72	71.16	70.7	71.11	4240	2490	72.34	72.54	72.44	72.16	68.09	73.08	71.15	BEARISH
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
DTIL	2025-12-17	163.97	164.0	160.13	160.92	2308	1669	163.0	166.05	164.52	168.16	141.04	165.15	172.61	BEARISH
DUCON	2025-12-17	3.6	3.6	3.38	3.44	735331	584147	3.59	4.39	3.99	4.57	3.2	5.06	5.47	BEARISH
DVL	2025-12-17	280.0	283.5	280.0	281.45	3758	2153	282.02	294.5	288.26	322.95	253.85	331.95	337.42	BEARISH
DWARKESH	2025-12-17	38.66	39.25	38.01	38.16	313507	212472	38.89	39.43	39.16	41.22	33.31	43.68	42.98	BEARISH
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
E2E	2025-12-17	2001.0	2046.0	2001.0	2013.8	40512	20631	2147.05	2466.5	2306.78	2938.85	2041.4	3150.53	3062.35	BEARISH
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
EBBETF0433	2025-12-17	1272.24	1272.24	1267.9	1271.71	5050	2342	1273.36	1273.41	1273.38	1280.08	1264.86	1275.23	1274.02	BEARISH
EBGNG	2025-12-17	298.0	304.2	291.6	293.3	106384	49478	299.5	312.45	305.98	317.48	244.8	334.49	352.35	BEARISH
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
EIDPARRY	2025-12-17	1024.4	1031.6	1010.5	1013.3	84912	45687	1014.0	1027.5	1020.75	1046.0	902.5	1054.9	1087.4	BEARISH
EIEL	2025-12-17	201.5	202.6	198.12	198.9	363594	149324	199.81	211.38	205.6	224.39	176.78	241.36	250.58	BEARISH
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
EIMCOELECO	2025-12-17	1578.5	1578.5	1491.2	1523.6	56967	32166	1565.4	1640.45	1602.93	1931.0	1692.8	1901.93	2018.95	BEARISH
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
ELDEHSG	2025-12-17	896.95	999.0	885.1	987.45	31576	15622	937.3	886.15	911.72	886.15	899.05	875.16	819.1	BULLISH
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
ELECTHERM	2025-12-17	879.85	879.85	791.5	813.45	15856	10399	827.55	856.65	842.1	980.75	788.0	960.58	993.72	BEARISH
ELGIEQUIP	2025-12-17	478.95	480.1	466.3	467.8	265863	148182	485.15	500.35	492.75	496.45	421.1	486.98	485.9	BEARISH
ELGIRUBCO	2025-12-17	50.38	50.98	46.99	47.45	173470	155042	63.19	100.49	81.84	100.49	40.85	122.1	97.85	BEARISH
ELIN	2025-12-17	164.25	167.02	162.0	163.34	46932	24475	171.0	181.68	176.34	192.0	149.18	207.6	206.0	BEARISH
ELLEN	2025-12-17	357.0	357.95	341.1	343.45	53554	32620	353.25	394.95	374.1	409.0	258.65	454.72	495.08	BEARISH
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
EMAMIPAP	2025-12-17	89.2	89.88	87.9	88.04	5613	4539	89.45	92.08	90.77	96.16	83.49	99.15	107.18	BEARISH
EMAMIREAL	2025-12-17	81.0	83.66	81.0	81.87	17347	15116	83.31	86.73	85.02	94.75	69.64	95.16	105.38	BEARISH
EMBDL	2025-11-07	88.14	89.94	86.02	86.72	7990479	3763772	91.35	92.62	91.98	95.86	67.97	98.48	106.5	BEARISH
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
EMIL	2025-12-17	109.5	109.63	105.21	106.03	572708	270486	111.88	121.88	116.88	130.48	87.08	141.2	145.82	BEARISH
EMKAY	2025-09-17	246.0	249.0	238.0	239.69	15612	11027	236.56	232.34	234.45	212.02	252.45	224.58	206.62	BULLISH
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
EMUDHRA	2025-12-17	605.0	606.8	596.25	599.55	28547	17501	612.6	618.42	615.51	642.3	505.75	643.06	679.4	BEARISH
EMULTIMQ	2025-12-17	41.56	41.97	41.27	41.33	10961	9526	41.78	42.28	42.04	42.2	40.96	42.42	41.82	BEARISH
ENDURANCE	2025-12-17	2600.0	2636.0	2567.0	2620.9	53176	29963	2633.6	2743.1	2688.35	2781.4	2367.3	2864.3	2877.45	BEARISH
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
ENGINERSIN	2025-12-17	193.98	195.35	192.18	194.3	986262	485616	197.0	199.74	198.37	199.74	169.97	200.1	204.56	BEARISH
ENIL	2025-12-17	115.49	115.51	110.97	111.65	10765	7560	118.53	125.18	121.85	134.49	113.14	139.0	151.54	BEARISH
ENRIN	2025-12-17	2982.0	3012.4	2934.4	2971.7	356990	188952	3013.0	3140.0	3076.5	3161.5	2481.5	3213.15	3334.75	BEARISH
ENTERO	2025-12-17	1002.1	1002.1	982.0	984.0	46841	31508	1011.5	1090.6	1051.05	1090.6	1106.3	1103.65	1143.75	BEARISH
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
EPIGRAL	2025-12-17	1426.6	1426.6	1400.0	1401.0	10766	7034	1444.05	1474.0	1459.02	1584.5	1029.5	1595.22	1642.4	BEARISH
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
EROSMEDIA	2024-09-12	17.69	18.13	17.6	17.93	266715	130598	17.95	18.75	18.35	19.2	17.69	19.56	18.95	BEARISH
ESABINDIA	2025-12-17	6109.5	6109.5	5900.0	6052.5	5847	1644	6000.5	5789.5	5895.0	5567.5	5422.0	5134.5	5134.5	BULLISH
ESAFSFB	2025-12-17	26.31	26.49	25.65	25.75	273910	161172	26.02	26.22	26.12	27.38	27.66	28.28	28.8	BEARISH
ESCORTS	2025-12-17	3678.2	3750.0	3625.1	3642.9	40589	14436	3683.8	3719.95	3701.88	3697.65	3292.3	3697.3	3792.0	BEARISH
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
ESILVER	2025-12-17	198.5	201.47	198.0	199.98	222063	158440	186.64	175.78	181.21	170.4	368.91	157.03	154.01	BULLISH
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
ESSENTIA	2025-12-17	1.58	1.62	1.57	1.58	1163135	773910	1.64	1.71	1.68	1.82	1.55	1.86	1.84	BEARISH
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
ETERNAL	2025-12-17	286.25	290.5	283.55	284.45	27154430	15948422	290.0	296.65	293.32	324.38	275.35	326.06	334.3	BEARISH
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
EUROBOND	2025-12-17	184.53	184.54	177.25	180.26	8012	6086	182.98	194.96	188.97	197.4	175.56	210.86	223.2	BEARISH
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
EUROTEXIND	2025-09-24	16.89	16.89	14.86	15.89	3051	1977	15.61	15.12	15.36	14.78	23.58	14.45	14.92	BULLISH
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
EVIETF	2025-12-17	31.15	31.18	30.8	30.92	48202	26584	31.2	31.36	31.28	31.36	29.34	31.24	31.73	BEARISH
EVINDIA	2025-12-17	31.15	31.18	30.83	30.89	142423	89620	31.24	31.34	31.29	31.24	29.42	31.17	30.96	BEARISH
EXCEL	2025-12-17	1.29	1.3	1.28	1.3	2093850	1744243	1.22	1.08	1.15	0.99	1.16	0.83	0.82	BULLISH
EXCELINDUS	2025-12-17	931.0	932.4	912.0	922.2	5246	2140	926.4	971.85	949.12	1032.9	921.5	1106.2	1161.4	BEARISH
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
EXIDEIND	2025-12-17	366.0	366.4	361.5	363.8	878512	389879	371.12	373.45	372.29	384.55	320.85	386.36	402.88	BEARISH
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
FAZE3Q	2025-12-17	445.0	461.5	438.0	446.85	30437	8236	457.98	500.52	479.25	500.52	375.3	496.96	494.35	BEARISH
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
FCSSOFT	2025-12-17	1.96	1.98	1.9	1.91	1871303	1255806	1.94	2.02	1.98	2.15	1.51	2.27	2.3	BEARISH
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
FEDERALBNK	2025-12-17	262.4	264.5	261.15	263.6	3437773	1926903	260.82	249.89	255.36	229.05	287.6	225.55	213.7	BULLISH
FEDFINA	2025-12-17	139.9	141.79	139.71	140.89	438986	247666	142.96	143.44	143.2	149.7	154.21	145.0	148.79	BEARISH
FIBERWEB	2025-12-17	35.97	36.55	35.12	35.41	13680	10171	36.48	39.06	37.77	40.08	36.3	42.97	46.64	BEARISH
FIEMIND	2025-12-17	2289.0	2317.0	2229.4	2290.9	52018	22021	2273.3	2243.25	2258.28	2131.3	2072.6	2055.7	2071.75	BULLISH
FILATEX	2025-12-17	52.68	52.74	49.32	50.35	3055565	1262587	52.0	54.52	53.26	57.18	45.04	59.68	57.72	BEARISH
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
FINEORG	2025-12-17	4302.5	4327.9	4262.6	4290.5	8612	5848	4372.35	4472.3	4422.33	4472.3	4067.4	4406.32	4573.95	BEARISH
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
FINOPB	2025-12-17	262.05	266.1	258.25	261.5	340449	114947	291.12	292.48	291.8	298.62	221.7	295.6	298.42	BEARISH
FINPIPE	2025-12-17	167.14	168.69	164.0	164.52	271274	111081	166.58	176.58	171.58	184.48	172.57	191.05	202.0	BEARISH
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
FISCHER	2025-12-17	43.5	43.71	41.7	41.87	1112152	775410	44.67	60.4	52.53	81.24	36.83	99.35	635.7	BEARISH
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
FMGOETZE	2025-12-17	456.55	456.55	442.4	443.65	41947	22936	463.42	494.9	479.16	494.9	437.35	491.72	516.15	BEARISH
FMNL	2025-12-17	9.2	9.28	8.8	9.02	77963	59782	9.47	11.04	10.26	11.51	8.67	11.12	11.62	BEARISH
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
FOODSIN	2025-12-17	70.02	71.12	69.05	69.89	60792	41398	72.97	77.16	75.07	78.97	60.12	81.0	101.0	BEARISH
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
FOSECOIND	2025-12-17	5071.0	5110.0	4961.0	4972.5	1007	555	5188.0	5280.5	5234.25	5530.5	4542.2	5726.25	6033.25	BEARISH
FSL	2025-12-17	340.95	342.7	337.75	338.55	248121	97979	342.75	351.88	347.31	344.08	318.8	345.15	348.05	BEARISH
FUSION	2025-12-17	157.0	158.0	150.74	152.02	172155	83975	161.32	164.67	163.0	173.12	187.3	179.1	180.48	BEARISH
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
GAEL	2025-12-17	115.0	116.45	114.73	116.12	299714	122608	115.96	111.15	113.55	110.72	142.59	108.02	108.1	BULLISH
GAIL	2025-12-17	169.1	170.5	168.0	169.07	3369805	1672998	169.26	175.54	172.4	175.54	167.38	180.88	178.0	BEARISH
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
GALAXYSURF	2025-12-17	1987.3	2008.8	1972.7	1986.6	14108	10049	1991.25	2100.55	2045.9	2126.7	1833.8	2241.97	2308.4	BEARISH
GALLANTT	2025-12-17	590.05	596.55	512.0	516.9	1358033	377349	561.02	596.4	578.71	607.67	518.75	602.29	633.97	BEARISH
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
GANESHBE	2025-12-17	79.5	79.91	78.5	78.62	23093	18274	79.41	83.42	81.41	84.56	70.85	85.61	90.34	BEARISH
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
GANESHHOUC	2025-08-05	909.3	911.75	866.05	878.1	90860	59497	891.02	958.02	924.52	972.92	873.5	986.95	1039.5	BEARISH
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
GANGESSECU	2025-12-17	143.0	147.96	137.29	137.9	7724	4913	144.51	151.0	147.75	157.72	121.54	157.62	161.53	BEARISH
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
GARUDA	2025-12-17	204.2	204.87	199.0	200.09	471211	184876	202.04	218.02	210.03	215.68	156.43	219.29	212.92	BEARISH
GATECH	2025-12-17	0.54	0.55	0.52	0.53	5564796	2699487	0.56	0.6	0.58	0.66	0.47	0.66	0.9	BEARISH
GATECHDVR	2025-12-17	0.49	0.51	0.48	0.48	830674	694695	0.5	0.51	0.51	0.79	0.44	0.66	0.8	BEARISH
GATEWAY	2025-12-17	60.9	61.03	59.15	59.45	496115	232116	59.51	59.99	59.75	60.96	58.01	62.8	63.94	BEARISH
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
GEECEE	2025-12-17	342.75	342.75	338.1	341.25	2568	1534	346.85	357.0	351.92	351.05	309.95	348.8	358.0	BEARISH
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
GENESYS	2025-12-17	419.85	419.85	411.15	413.65	65929	31860	422.62	452.12	437.38	501.12	296.1	518.46	555.88	BEARISH
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
GENUSPAPER	2025-12-17	13.49	13.54	13.38	13.49	24397	23905	13.68	14.62	14.15	15.44	11.51	16.17	17.12	BEARISH
GENUSPOWER	2025-12-17	302.0	304.65	297.25	299.15	209093	105257	303.15	322.7	312.92	328.65	278.55	329.2	328.8	BEARISH
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
GFLLIMITED	2025-12-17	57.93	58.87	56.8	57.31	40540	31384	58.9	66.1	62.5	68.9	48.56	69.63	69.63	BEARISH
GHCL	2025-12-17	565.0	577.7	565.0	571.7	67849	40161	585.05	602.62	593.84	614.5	531.25	634.48	603.6	BEARISH
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
GICRE	2025-12-17	377.5	378.4	367.35	368.2	280231	173955	377.18	384.68	380.92	382.8	373.65	377.46	373.75	BEARISH
GILLANDERS	2025-12-17	101.58	106.89	101.5	103.42	5201	4059	104.7	113.28	108.99	114.45	89.0	121.84	118.94	BEARISH
GILLETTE	2025-12-17	8100.0	8127.0	7950.0	7964.5	16496	8410	8242.5	8507.5	8375.0	8832.0	8301.0	8972.0	9497.5	BEARISH
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
GIPCL	2025-12-17	148.99	149.1	145.5	146.24	148507	82638	149.32	160.86	155.09	169.01	141.47	182.79	187.29	BEARISH
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
GKWLIMITED	2025-12-17	1720.0	1720.0	1700.0	1700.3	525	445	1736.0	1743.5	1739.75	1793.45	1665.8	1785.2	1793.2	BEARISH
GLAND	2025-12-17	1674.0	1674.0	1651.1	1652.8	17996	8034	1709.55	1769.0	1739.28	1842.55	1800.1	1938.25	1958.25	BEARISH
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
GLOBALE	2025-12-17	11.58	13.4	11.25	11.89	144608	113202	11.95	12.58	12.26	12.58	11.25	12.88	13.39	BEARISH
GLOBALVECT	2025-12-17	199.0	202.9	195.7	196.25	19998	6099	199.7	205.6	202.65	214.66	169.96	216.53	214.66	BEARISH
GLOBE	2025-12-17	2.5	2.5	2.43	2.44	306998	232247	2.48	2.67	2.58	2.58	2.66	2.64	2.54	BEARISH
GLOBECIVIL	2025-12-17	60.85	61.36	57.54	59.28	220459	119086	61.06	68.77	64.91	68.77	50.97	72.8	74.04	BEARISH
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
GMBREW	2025-12-17	971.0	979.1	960.0	966.1	62898	20923	978.2	1079.75	1028.97	1022.72	962.1	1129.62	991.35	BEARISH
GMDCLTD	2025-12-17	523.0	528.8	499.0	502.85	2745250	717923	505.85	536.6	521.22	558.7	618.35	597.28	525.5	BEARISH
GMMPFAUDLR	2025-12-17	1050.5	1059.0	1033.0	1049.9	76866	47894	1071.35	1161.0	1116.18	1161.9	959.3	1199.58	1161.9	BEARISH
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
GMRINFRA	2024-11-01	79.57	80.48	79.35	79.99	2173451	1014558	80.31	86.05	83.18	87.16	85.13	94.14	96.24	BEARISH
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
GNFC	2025-12-17	492.9	495.05	488.25	490.05	82566	33854	499.55	504.58	502.06	504.45	468.5	498.6	510.75	BEARISH
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
GOCLCORP	2025-12-17	305.85	307.05	294.7	297.0	71195	32830	304.38	311.88	308.12	327.4	264.15	351.84	359.4	BEARISH
GOCOLORS	2025-12-17	465.0	465.1	455.3	457.05	49782	27495	476.05	520.5	498.28	583.22	390.5	622.2	656.45	BEARISH
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
GODREJIND	2025-12-17	1011.4	1019.9	1003.1	1012.7	35534	15057	1032.5	1039.3	1035.9	1097.0	990.4	1103.38	1163.75	BEARISH
GODREJPROP	2025-12-17	2024.9	2036.6	2004.9	2014.9	285130	134579	2033.55	2091.75	2062.65	2151.05	1566.5	2207.5	2145.15	BEARISH
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
GOKULAGRO	2025-12-17	191.9	193.95	188.57	190.64	510050	238600	193.44	200.25	196.84	288.58	156.48	231.9	293.05	BEARISH
GOLD1	2025-12-17	113.2	113.2	110.4	110.8	2660527	1904398	109.01	107.09	108.05	105.05	146.62	102.13	97.02	BULLISH
GOLD360	2025-12-17	130.5	131.8	128.15	129.35	818527	773220	127.7	124.5	126.1	125.52	172.85	122.86	113.88	BULLISH
GOLDBEES	2025-12-17	110.13	111.77	109.46	109.99	48571972	31782458	108.64	105.89	107.26	103.66	146.53	101.32	95.9	BULLISH
GOLDCASE	2025-12-17	20.8	21.34	20.78	20.87	8341155	5270439	20.67	20.22	20.44	19.78	27.88	19.37	18.42	BULLISH
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
GOLDIAM	2025-12-17	374.0	374.0	365.0	366.5	142847	69580	373.98	379.4	376.69	379.0	315.0	368.24	382.82	BEARISH
GOLDIETF	2025-12-17	116.05	116.05	113.06	113.87	11383005	9721527	112.66	109.77	111.21	105.87	153.33	104.38	99.42	BULLISH
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
GOODLUCK	2025-12-17	1076.6	1081.5	1040.1	1051.2	47466	27165	1097.05	1129.0	1113.03	1194.55	1043.0	1208.5	1199.5	BEARISH
GOPAL	2025-12-17	315.9	317.95	311.0	311.65	49060	21603	319.98	325.5	322.74	337.7	302.35	348.92	364.75	BEARISH
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
GPPL	2025-12-17	191.1	193.82	188.21	190.88	1163848	556292	186.78	183.68	185.23	175.82	165.09	170.39	165.18	BULLISH
GPTHEALTH	2025-12-17	141.0	141.98	139.11	139.66	69649	44277	140.4	142.5	141.45	144.95	126.93	146.89	150.72	BEARISH
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
GRANULES	2025-12-17	574.05	582.0	567.75	579.7	1776798	872337	561.28	555.92	558.6	558.53	574.15	559.0	521.75	BULLISH
GRAPHITE	2025-12-17	537.05	537.45	531.0	532.8	172387	58741	534.9	561.75	548.33	584.0	666.65	585.65	578.8	BEARISH
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
GRAVITA	2025-12-17	1845.4	1861.1	1822.2	1835.5	119275	55704	1803.7	1792.65	1798.18	1718.2	1623.9	1700.62	1677.55	BULLISH
GREAVESCOT	2025-12-17	180.45	181.3	177.23	177.75	697179	342451	184.35	199.8	192.08	207.0	165.84	218.46	217.19	BEARISH
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
GREENPLY	2025-12-17	275.0	275.1	262.2	263.35	177089	98196	278.2	283.92	281.06	288.6	219.45	298.6	305.15	BEARISH
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
GRINDWELL	2025-12-17	1559.9	1570.8	1543.4	1558.4	9279	4427	1565.45	1582.95	1574.2	1627.35	1509.9	1645.65	1631.9	BEARISH
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
GROBTEA	2025-12-17	1007.0	1007.0	997.2	1004.9	21	11	1014.7	1080.2	1047.45	1101.0	894.1	1103.25	1161.0	BEARISH
GROWWDEFNC	2025-12-17	75.16	75.19	73.6	73.84	163743	140425	76.44	79.14	77.79	79.14	80.65	80.13	79.36	BEARISH
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
GROWWGOLD	2025-12-17	130.03	131.24	129.1	129.59	529365	263350	126.59	124.76	125.68	121.7	174.56	119.69	113.94	BULLISH
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
GROWWNET	2025-12-17	10.54	10.54	10.25	10.27	301182	197696	10.58	10.66	10.62	10.82	9.62	10.87	10.83	BEARISH
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
GROWWRAIL	2025-12-17	32.9	33.14	32.5	32.66	261644	167743	32.8	33.7	33.25	34.22	34.21	35.1	34.79	BEARISH
GROWWSLVR	2025-12-17	193.99	198.28	193.67	196.8	651715	334121	184.25	172.89	178.57	167.09	357.22	155.62	153.4	BULLISH
GRPLTD	2025-12-17	1746.5	1761.2	1712.0	1738.4	1075	681	1752.0	1841.6	1796.8	1952.1	1671.9	2083.5	2167.8	BEARISH
GRSE	2025-12-17	2295.0	2308.0	2222.0	2235.0	1019581	233571	2398.35	2600.8	2499.58	2600.8	2585.0	2661.9	2576.4	BEARISH
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
GSEC10ABSL	2025-12-05	110.59	110.62	110.59	110.62	20	10	110.38	110.18	110.28	109.38	109.51	109.23	109.04	BULLISH
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
GSFC	2025-12-17	172.0	172.77	171.02	171.46	538158	270314	173.76	183.17	178.46	183.5	179.61	190.17	201.6	BEARISH
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
GSPL	2025-12-17	281.7	283.95	280.0	280.5	457186	282953	288.0	298.25	293.12	304.05	305.15	309.68	308.77	BEARISH
GSS	2025-12-17	17.88	17.88	15.92	16.05	386527	216378	17.96	19.39	18.67	21.71	14.48	24.08	27.88	BEARISH
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
GTLINFRA	2025-12-17	1.26	1.27	1.25	1.25	13306391	7290143	1.28	1.34	1.31	1.38	1.0	1.46	1.52	BEARISH
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
GUJALKALI	2025-12-17	505.1	509.0	500.15	505.65	15321	8034	508.62	530.15	519.39	537.45	450.15	560.64	578.3	BEARISH
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
GUJGASLTD	2025-12-17	388.0	392.8	384.0	385.6	415271	193312	398.35	400.2	399.28	411.75	420.3	412.04	424.3	BEARISH
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
GULPOLY	2025-12-17	134.99	135.2	133.0	133.75	29418	18748	135.58	142.37	138.98	146.75	127.75	153.33	152.4	BEARISH
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
HAL	2025-12-17	4260.5	4270.0	4218.2	4228.4	645807	337434	4365.65	4554.0	4459.82	4582.5	4601.0	4727.0	4649.0	BEARISH
HAPPSTMNDS	2025-12-17	488.45	490.4	482.0	483.8	179110	98960	498.6	500.95	499.78	508.25	403.25	510.72	541.3	BEARISH
HAPPYFORGE	2025-12-17	1062.0	1095.0	1050.1	1085.6	28019	18396	1047.55	1043.0	1045.28	991.88	1029.5	990.14	954.98	BULLISH
HARDWYN	2025-12-02	17.03	17.5	16.85	17.13	1239757	695079	16.7	15.95	16.33	14.38	18.89	12.66	12.93	BULLISH
HARIOMPIPE	2025-12-17	356.95	357.55	345.0	348.0	74544	41959	351.52	380.02	365.78	412.78	421.3	446.78	493.6	BEARISH
HARRMALAYA	2025-12-17	164.96	165.03	161.37	162.8	8867	7710	164.16	174.63	169.39	182.16	161.81	195.16	203.5	BEARISH
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
HATHWAY	2025-12-17	12.58	12.58	12.34	12.42	1518814	891657	12.51	12.76	12.63	13.2	10.42	13.64	14.19	BEARISH
HATSUN	2025-12-17	993.0	1003.9	984.0	985.9	18115	10179	1012.6	1049.9	1031.25	1023.1	862.4	1052.08	1023.1	BEARISH
HAVELLS	2025-12-17	1410.3	1411.2	1390.3	1397.0	348931	190634	1409.4	1432.25	1420.82	1450.0	1273.9	1473.9	1525.3	BEARISH
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
HBLENGINE	2025-12-17	799.0	799.95	760.1	762.8	2850547	1099137	796.35	907.55	851.95	941.05	768.75	1006.66	937.85	BEARISH
HBLPOWER	2024-11-13	556.95	559.95	514.05	518.6	1603166	643653	552.0	568.52	560.26	589.45	652.65	619.11	637.0	BEARISH
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
HCC	2025-12-17	18.3	18.77	17.15	17.3	61365048	23500600	18.93	22.21	20.57	23.21	19.56	27.43	31.38	BEARISH
HCG	2025-12-17	721.0	727.4	705.25	707.5	57971	29247	716.0	727.78	721.89	719.88	577.65	741.79	709.2	BEARISH
HCL-INSYS	2025-12-17	14.0	14.0	13.5	13.64	117786	90692	14.02	14.26	14.14	14.88	13.3	15.58	18.35	BEARISH
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
HDFCAMC	2025-12-17	2581.3	2601.7	2535.6	2541.2	501390	291108	2595.65	4041.0	3318.32	4222.25	2544.2	5486.12	5588.5	BEARISH
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
HDFCLIQUID	2025-12-17	1040.49	1040.49	1040.45	1040.45	8043	7048	1039.82	1037.99	1038.9	1035.45	1046.34	1034.24	1031.1	BULLISH
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
HDFCMOMENT	2025-12-17	31.45	31.5	31.13	31.23	59365	47919	31.53	31.97	31.75	31.39	30.75	31.52	31.3	BEARISH
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
HDFCSILVER	2025-12-17	187.52	193.88	187.52	192.96	9039197	3741600	180.56	168.88	174.72	163.3	355.42	151.39	149.28	BULLISH
HDFCSML250	2025-12-17	165.2	165.2	163.0	163.26	779956	473787	164.42	167.5	165.96	170.26	157.54	173.97	172.59	BEARISH
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
HEADSUP	2025-12-17	9.03	9.21	8.85	8.86	15745	12892	9.55	9.78	9.67	10.8	8.08	11.0	11.31	BEARISH
HEALTHADD	2025-12-17	147.49	147.53	146.3	147.0	1126	1122	147.34	148.32	147.83	147.63	139.15	148.31	147.22	BEARISH
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
HEALTHY	2025-12-17	15.4	15.4	14.65	14.9	1835731	1621600	15.02	15.38	15.2	15.21	14.18	14.99	15.1	BEARISH
HECPROJECT	2025-12-17	128.7	128.7	122.73	123.25	4928	4170	128.41	137.28	132.84	137.28	110.88	140.38	146.38	BEARISH
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
HEIDELBERG	2025-12-17	171.6	172.9	170.1	171.75	41861	26057	173.42	179.57	176.5	187.82	167.49	196.08	203.18	BEARISH
HEMIPROP	2025-12-17	130.05	131.13	128.0	128.66	217842	136074	130.44	137.62	134.03	157.84	130.37	149.82	161.6	BEARISH
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
HESTERBIO	2025-12-17	1596.2	1601.0	1552.7	1599.8	3925	2956	1604.35	1666.35	1635.35	1726.35	1439.9	1681.55	1877.05	BEARISH
HEUBACHIND	2025-12-09	440.9	448.8	432.0	438.7	5004	3338	449.15	474.2	461.67	515.1	412.5	538.67	555.5	BEARISH
HEXATRADEX	2025-12-17	165.4	165.4	155.15	160.06	5018	3068	162.07	165.08	163.57	168.78	160.93	175.74	182.44	BEARISH
HEXT	2025-12-17	758.0	773.8	752.55	765.05	275790	140910	763.9	734.75	749.32	729.38	695.15	691.49	739.92	BULLISH
HFCL	2025-12-17	65.43	65.75	64.16	64.53	8998191	2698309	67.74	72.11	69.93	72.11	65.82	75.94	73.76	BEARISH
HGINFRA	2025-12-17	753.0	766.6	748.0	751.75	82525	46435	794.22	832.15	813.19	862.22	628.25	922.39	967.75	BEARISH
HGS	2025-12-17	444.1	446.5	436.25	438.35	12353	9324	455.98	478.12	467.05	490.62	407.65	515.28	515.55	BEARISH
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
HIL	2025-02-25	1815.3	1840.8	1782.3	1794.45	12284	8471	1848.25	2017.12	1932.69	2189.62	1845.05	2366.94	2479.93	BEARISH
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
HILTON	2025-12-17	40.4	40.4	39.5	39.56	14185	9712	40.32	44.32	42.32	44.32	28.66	44.58	62.6	BEARISH
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
HINDALCO	2025-12-17	844.05	851.9	840.1	848.8	3270389	1856837	829.68	814.05	821.86	809.22	1024.05	813.15	780.5	BULLISH
HINDCOMPOS	2025-12-17	424.95	425.0	415.55	419.3	2786	1453	424.4	442.52	433.46	453.38	411.1	465.32	470.0	BEARISH
HINDCON	2025-12-17	28.02	28.64	27.75	27.97	70151	61523	28.75	29.82	29.29	32.38	22.18	32.78	33.45	BEARISH
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
HINDUNILVR	2025-12-17	2281.2	2286.2	2268.3	2275.6	808100	526347	2333.35	2366.35	2349.85	2455.95	2352.6	2495.5	2575.3	BEARISH
HINDWAREAP	2025-12-17	268.4	273.35	266.8	269.95	30215	20400	284.08	324.58	304.32	328.42	214.3	366.02	346.9	BEARISH
HINDZINC	2025-12-17	580.0	587.8	573.65	578.3	18632926	4098323	534.9	520.65	527.78	520.65	715.2	483.95	471.9	BULLISH
HIRECT	2025-12-17	1434.5	1450.0	1415.1	1444.1	9758	5418	1468.6	1521.2	1494.9	1652.5	1199.3	1742.2	1704.95	BEARISH
HISARMETAL	2025-12-17	163.02	163.89	157.7	159.14	1693	1113	166.5	171.69	169.1	173.7	154.55	182.15	183.74	BEARISH
HITECH	2025-12-17	94.0	94.0	91.75	91.97	444456	225686	94.68	101.2	97.94	107.4	74.47	110.85	106.4	BEARISH
HITECHCORP	2025-12-17	170.01	170.9	165.2	167.84	2478	1593	173.86	179.17	176.51	184.5	154.58	192.68	202.97	BEARISH
HITECHGEAR	2024-04-23	1235.0	1280.45	1160.55	1160.55	190780	118304	1045.85	894.55	970.2	839.53	931.55	491.5	483.5	BULLISH
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
HMAAGRO	2025-12-17	29.46	29.85	28.51	29.1	210047	114005	29.12	31.0	30.06	31.0	25.47	31.02	31.6	BEARISH
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
HNDFDS	2025-12-17	526.1	529.9	525.1	527.0	14114	8386	529.02	538.65	533.84	538.65	446.1	533.94	536.3	BEARISH
HNGSNGBEES	2025-12-17	507.33	507.46	500.6	503.0	98119	72648	513.62	518.17	515.9	538.28	558.9	531.13	515.61	BEARISH
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
HONASA	2025-12-17	258.0	260.95	254.65	257.25	1772371	1473542	265.2	278.3	271.75	278.3	267.75	281.19	288.02	BEARISH
HONAUT	2025-12-17	34010.0	34010.0	33500.0	33840.0	1829	784	34275.0	35625.0	34950.0	35625.0	32295.0	36555.0	37315.0	BEARISH
HONDAPOWER	2025-12-17	2320.0	2351.8	2300.0	2313.7	2764	1654	2404.1	2453.45	2428.77	2517.35	2024.7	2594.57	2720.9	BEARISH
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
HPAL	2025-12-17	42.37	43.19	41.9	42.15	37519	20168	42.84	45.85	44.35	47.1	38.14	49.89	48.98	BEARISH
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
HPL	2025-12-17	388.0	390.2	380.1	382.0	68209	34127	384.8	424.55	404.67	424.55	321.1	442.22	460.75	BEARISH
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
HUBTOWN	2025-12-17	243.95	245.8	234.25	239.65	875586	396569	262.6	278.48	270.54	278.48	205.88	310.21	318.75	BEARISH
HUDCO	2025-12-17	211.0	212.45	206.66	207.91	2135640	718934	216.2	226.76	221.48	226.76	203.97	232.08	222.26	BEARISH
HUHTAMAKI	2025-12-17	209.34	210.08	206.02	206.46	56341	38052	210.5	223.9	217.2	237.82	184.83	247.9	240.7	BEARISH
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
HYUNDAI	2025-12-17	2270.7	2312.0	2262.6	2286.4	463234	250672	2313.8	2359.55	2336.68	2419.5	2150.0	2398.4	2568.55	BEARISH
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
IBULHSGFIN	2024-06-19	175.6	175.6	170.82	173.72	6143154	2562551	168.23	155.68	161.96	157.65	164.4	164.58	172.45	BULLISH
ICDSLTD	2025-12-17	43.68	43.7	43.41	43.63	368	244	46.24	51.66	48.94	52.81	41.74	53.81	55.06	BEARISH
ICEMAKE	2025-12-17	757.0	781.0	757.0	774.8	13678	8611	759.1	754.38	756.74	754.38	720.3	710.12	744.98	BULLISH
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
ICICIBANK	2025-12-17	1365.0	1365.0	1343.1	1352.4	9440391	5714275	1369.2	1371.55	1370.38	1381.2	1383.6	1362.88	1381.2	BEARISH
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
ICRA	2025-12-17	6018.5	6072.0	5955.5	6011.5	2066	1100	6049.0	6133.5	6091.25	6256.0	6180.5	6407.25	6566.5	BEARISH
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
IDEA	2025-12-17	11.25	11.39	11.06	11.13	627013760	98367152	11.06	10.89	10.98	10.12	10.05	9.33	8.52	BULLISH
IDEAFORGE	2025-12-17	422.5	422.5	411.0	414.9	114543	55214	434.4	466.75	450.58	466.75	428.3	481.34	503.62	BEARISH
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
IDFCFIRSTB	2025-12-17	83.31	84.14	83.26	83.95	23931652	15662633	81.39	80.96	81.18	76.6	83.47	78.07	75.13	BULLISH
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
IEX	2025-12-17	140.0	141.49	139.88	140.22	1928963	769666	143.06	143.38	143.22	142.63	127.58	142.03	142.97	BEARISH
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
IFBIND	2025-12-17	1604.2	1604.7	1528.0	1551.4	32273	13066	1585.15	1669.75	1627.45	1770.15	1098.3	1873.02	1726.65	BEARISH
IFCI	2025-12-17	47.9	49.33	46.96	47.1	2600069	1130729	48.12	51.5	49.81	53.47	56.33	56.67	55.84	BEARISH
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
IGARASHI	2025-12-17	442.8	450.85	429.0	431.75	36154	19252	432.65	468.0	450.32	486.0	386.05	512.0	514.08	BEARISH
IGCL	2025-12-17	82.25	84.38	80.5	80.8	82358	51295	81.85	90.7	86.28	94.95	69.27	104.24	109.0	BEARISH
IGIL	2025-12-17	315.5	320.85	315.5	316.8	191119	86106	317.75	328.7	323.23	337.78	322.7	350.85	361.28	BEARISH
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
IITL	2025-12-17	170.98	171.0	165.0	165.79	9727	508	169.0	182.02	175.51	187.52	146.76	194.5	188.96	BEARISH
IKIO	2025-12-17	180.15	180.15	172.94	174.33	50433	31614	186.18	187.18	186.68	195.28	149.22	208.75	224.44	BEARISH
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
IMAGICAA	2025-12-17	49.94	50.06	48.02	48.35	432966	272944	49.38	50.0	49.69	52.07	51.43	52.72	54.77	BEARISH
IMFA	2025-12-17	1420.8	1425.0	1372.7	1381.9	129912	55138	1368.0	1336.05	1352.02	1261.05	1231.4	1236.85	1109.95	BULLISH
IMPAL	2025-12-17	1028.3	1042.2	1026.2	1035.5	1221	784	1037.9	1046.7	1042.3	1070.45	1092.7	1072.58	1055.5	BEARISH
INCREDIBLE	2025-12-17	40.05	41.9	40.05	40.95	7938	3742	41.3	42.17	41.73	42.92	36.95	44.9	46.18	BEARISH
INDBANK	2025-12-17	34.5	35.29	34.1	34.23	18853	11328	35.4	36.8	36.1	39.88	36.32	39.87	39.33	BEARISH
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
INDHOTEL	2025-12-17	721.55	728.95	710.3	713.2	2576640	1846366	724.38	726.32	725.35	713.3	664.6	713.28	732.58	BEARISH
INDIACEM	2025-12-17	407.9	445.0	407.85	441.05	5422773	486851	420.65	408.5	414.58	408.5	445.2	401.22	401.22	BULLISH
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
INDIAMART	2025-12-17	2239.0	2269.2	2205.0	2237.0	164400	123845	2262.5	2365.45	2313.97	2365.45	2175.3	2413.97	2461.25	BEARISH
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
INDIANCARD	2025-12-17	241.15	245.95	241.15	242.1	304	253	245.3	257.45	251.38	257.45	222.81	257.9	272.52	BEARISH
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
INDIASHLTR	2025-12-17	855.0	862.1	838.05	847.25	82637	44559	848.28	877.78	863.02	877.78	776.4	869.02	901.88	BEARISH
INDIGO	2025-12-17	4999.0	5009.0	4944.5	4980.5	1600991	907630	5060.0	5307.5	5183.75	5307.5	4621.0	5718.12	5801.25	BEARISH
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
INDNIPPON	2025-12-17	793.0	810.0	786.75	795.15	11196	4613	800.75	879.65	840.2	932.38	720.45	984.72	935.05	BEARISH
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
INDOBORAX	2025-12-17	271.19	279.0	268.0	269.06	62711	42302	263.56	259.72	261.64	256.92	244.6	263.73	240.16	BULLISH
INDOCO	2025-12-17	245.1	246.0	238.95	240.55	10530	5823	244.9	253.6	249.25	276.58	212.92	280.01	294.77	BEARISH
INDOFARM	2025-12-17	191.8	191.97	187.57	188.7	45883	26117	193.11	210.8	201.96	227.14	174.45	238.96	243.87	BEARISH
INDORAMA	2025-12-17	46.71	47.61	46.14	46.48	127157	84678	47.42	53.78	50.6	60.18	43.59	66.5	61.08	BEARISH
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
INDOTECH	2025-12-17	1603.9	1603.9	1546.2	1566.6	9578	4055	1572.4	1739.75	1656.08	1739.75	1348.7	1694.68	1755.95	BEARISH
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
INDOUS	2025-12-17	127.5	127.5	123.0	123.58	11386	5860	131.5	134.25	132.88	134.25	131.46	134.1	137.15	BEARISH
INDOWIND	2025-12-17	13.88	14.08	13.7	13.74	261514	158597	15.4	16.32	15.86	16.32	12.37	15.59	16.49	BEARISH
INDRAMEDCO	2025-12-17	492.0	492.0	464.5	466.65	227881	99785	469.0	498.5	483.75	540.92	357.6	568.48	538.35	BEARISH
INDSWFTLAB	2025-12-17	95.42	96.6	93.3	93.59	45899	31633	93.87	97.37	95.62	106.12	107.31	107.35	100.5	BEARISH
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
INDTERRAIN	2025-12-17	35.15	36.0	35.0	35.2	28492	22247	35.71	37.44	36.57	37.7	32.52	38.89	37.02	BEARISH
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
INFIBEAM	2025-12-17	17.0	17.02	16.53	16.6	4681252	2560987	17.7	18.52	18.11	18.47	15.66	18.48	17.72	BEARISH
INFOBEAN	2025-12-17	774.85	791.5	730.25	737.75	189433	67103	700.72	658.52	679.62	628.75	851.8	599.9	578.35	BULLISH
INFOMEDIA	2025-12-17	6.68	6.69	6.28	6.3	23296	23035	6.68	6.91	6.8	7.7	6.0	7.81	7.69	BEARISH
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
INGERRAND	2025-12-17	3518.1	3520.4	3422.0	3438.0	7596	3954	3552.25	3690.0	3621.12	3804.95	3214.1	3875.77	4078.0	BEARISH
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
INNOVANA	2025-12-17	447.3	447.3	401.0	413.95	14107	8421	435.02	453.6	444.31	515.88	355.25	529.49	498.98	BEARISH
INOXGREEN	2025-12-17	199.23	203.0	197.11	198.5	365118	165412	201.38	225.94	213.66	233.04	163.91	254.04	212.68	BEARISH
INOXINDIA	2025-12-17	1129.0	1135.9	1112.0	1117.6	30559	17587	1135.55	1184.1	1159.82	1184.1	1100.5	1199.6	1187.75	BEARISH
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
INSPIRISYS	2025-12-17	88.8	91.0	87.67	88.16	13353	11860	89.96	95.5	92.73	99.99	82.37	98.95	101.02	BEARISH
INTELLECT	2025-12-17	1028.1	1029.5	1015.8	1022.8	102543	41376	1047.7	1087.95	1067.82	1088.8	902.95	1107.18	1067.42	BEARISH
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
INTERNET	2025-12-17	13.99	14.1	13.85	13.86	98117	93888	14.17	14.38	14.27	14.48	12.96	14.59	14.53	BEARISH
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
INVENTURE	2025-12-17	1.19	1.21	1.17	1.18	704052	576122	1.2	1.3	1.25	1.36	1.09	1.45	1.56	BEARISH
IOB	2025-12-17	35.8	35.8	34.15	34.3	35660312	14000381	36.08	37.44	36.76	37.97	34.82	39.78	39.7	BEARISH
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
IOLCP	2025-12-17	81.55	82.2	80.11	80.52	500629	212785	83.43	90.44	86.93	93.48	72.13	94.84	107.28	BEARISH
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
IPL	2025-12-17	168.54	169.19	163.07	165.9	147091	73651	169.94	180.0	174.97	188.52	157.43	192.76	210.9	BEARISH
IRB	2025-12-17	41.49	41.57	41.01	41.06	4482500	2219409	42.08	43.38	42.73	43.38	40.67	43.89	43.13	BEARISH
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
IRCTC	2025-12-17	669.95	672.45	664.2	666.1	386764	168755	668.4	689.55	678.97	697.02	615.35	716.42	714.4	BEARISH
IREDA	2025-12-17	133.5	134.21	131.0	131.43	4043309	1569811	133.2	141.3	137.25	143.9	133.26	151.99	151.68	BEARISH
IRFC	2025-12-17	112.0	112.5	110.72	111.08	4984147	2013198	112.54	116.7	114.62	119.2	120.06	122.89	124.09	BEARISH
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
IRMENERGY	2025-12-17	286.2	286.85	278.05	279.4	36970	21534	285.02	306.3	295.66	325.8	241.05	323.1	328.35	BEARISH
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
ISMTLTD	2024-06-28	128.0	132.5	127.89	131.22	538859	197657	129.91	120.22	125.07	116.05	120.19	113.12	107.25	BULLISH
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
ITBEES	2025-12-17	42.8	42.8	41.67	41.88	4391973	2927279	41.82	41.22	41.52	39.9	42.32	39.12	38.34	BULLISH
ITC	2025-12-17	401.0	403.1	399.1	399.8	8087490	5674568	402.42	405.1	403.76	411.3	318.6	413.02	411.6	BEARISH
ITCHOTELS	2025-12-17	190.99	192.3	190.3	191.97	1788646	1130857	200.84	201.34	201.1	208.16	177.92	214.58	229.2	BEARISH
ITDC	2025-12-17	551.85	551.85	535.0	536.7	14742	6161	548.38	572.35	560.36	621.4	512.85	626.25	616.95	BEARISH
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
ITI	2025-12-17	301.95	303.95	298.15	299.5	260950	78547	306.77	314.0	310.39	333.95	291.35	331.61	326.45	BEARISH
ITIETF	2025-12-17	41.94	42.1	41.66	41.83	736427	626198	41.8	41.26	41.52	39.97	42.31	38.82	38.27	BULLISH
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
IVP	2025-12-17	150.0	152.0	146.0	147.47	2713	2408	152.02	157.52	154.77	165.52	131.43	174.54	173.16	BEARISH
IVZINGOLD	2025-12-17	11525.0	11598.0	11525.0	11567.55	455	396	11465.0	11148.3	11306.65	11136.4	15439.9	10813.2	10521.38	BULLISH
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
IWEL	2025-05-14	9761.5	10196.0	9761.5	10100.5	9234	4131	9508.0	9267.45	9387.72	9090.0	10293.0	9079.19	8833.08	BULLISH
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
J&KBANK	2025-12-17	100.06	101.38	99.24	100.39	3338237	1851542	101.49	104.42	102.95	104.42	104.35	105.48	104.25	BEARISH
JAGRAN	2025-12-17	70.0	70.0	69.49	69.64	37014	23170	69.99	70.25	70.12	71.82	66.6	71.88	72.3	BEARISH
JAGSNPHARM	2025-12-17	198.55	203.45	195.36	200.93	67432	34761	205.86	208.0	206.93	212.0	161.07	220.15	233.12	BEARISH
JAIBALAJI	2025-12-17	62.81	63.67	60.71	61.26	1928298	631612	64.22	75.08	69.65	80.95	68.98	92.93	97.2	BEARISH
JAICORPLTD	2025-12-17	128.98	130.18	125.97	126.43	313462	128782	128.38	137.44	132.91	147.64	113.44	159.16	148.3	BEARISH
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
JAIPURKURT	2025-12-17	29.19	30.31	28.0	28.43	24338	21838	30.74	32.25	31.5	34.4	39.56	36.88	36.52	BEARISH
JAMNAAUTO	2025-12-17	126.98	129.85	126.02	128.23	3186455	1656394	122.85	113.89	118.37	109.86	117.31	94.94	102.04	BULLISH
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
JASH	2025-12-17	434.7	434.7	429.0	430.85	43235	30609	441.25	463.35	452.3	472.1	370.2	476.36	488.85	BEARISH
JAYAGROGN	2025-12-17	203.01	207.05	201.1	202.43	5820	3312	208.99	214.98	211.98	221.99	178.89	225.16	233.4	BEARISH
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
JBMA	2025-12-17	562.15	568.5	550.15	552.35	164142	71893	576.65	597.58	587.11	620.67	561.6	656.12	691.4	BEARISH
JCHAC	2025-11-17	1751.7	1758.9	1742.8	1750.6	54123	45002	1748.2	1732.35	1740.28	1741.85	1432.2	1747.18	1750.35	BULLISH
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
JGCHEM	2025-12-17	364.0	364.0	349.05	350.95	47636	24717	364.78	384.6	374.69	401.55	313.9	429.55	449.25	BEARISH
JHS	2025-12-17	10.29	10.29	9.93	10.01	38961	26930	10.23	11.38	10.8	11.73	10.16	12.55	11.96	BEARISH
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
JINDALPOLY	2025-12-17	489.95	492.55	481.0	482.85	18305	10581	495.45	520.7	508.08	560.12	390.4	570.88	576.78	BEARISH
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
JINDALSTEL	2025-12-17	1008.0	1012.4	998.0	1001.5	647160	249401	1006.8	1037.55	1022.18	1037.55	1159.6	1045.93	1020.5	BEARISH
JINDRILL	2025-12-17	513.95	517.8	502.3	504.4	49265	30160	517.3	545.15	531.22	553.08	475.6	573.12	586.5	BEARISH
JINDWORLD	2025-12-17	29.7	29.82	28.75	28.95	477102	212964	30.44	32.18	31.32	34.38	24.87	36.41	37.78	BEARISH
JIOFIN	2025-12-17	295.0	296.0	291.7	293.15	5906902	2969064	296.6	302.8	299.7	302.8	254.5	303.9	306.9	BEARISH
JISLDVREQS	2025-12-17	26.73	27.23	26.55	26.64	5544	3784	27.34	28.3	27.82	29.94	24.07	31.73	32.3	BEARISH
JISLJALEQS	2025-12-17	41.0	41.18	39.44	39.69	1857890	1153295	41.39	44.07	42.73	47.5	35.56	51.56	53.0	BEARISH
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
JKIL	2025-12-17	550.95	555.0	545.15	551.4	88486	47770	560.48	581.5	570.99	606.0	571.6	641.0	639.5	BEARISH
JKLAKSHMI	2025-12-17	784.0	784.0	765.0	766.4	42403	29595	770.25	794.38	782.31	814.72	785.75	849.1	901.52	BEARISH
JKPAPER	2025-12-17	365.45	366.65	356.0	357.0	90315	46770	364.38	370.15	367.26	399.58	322.2	400.68	406.22	BEARISH
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
JLHL	2025-12-17	1403.7	1411.0	1385.0	1397.0	213609	202160	1419.95	1454.25	1437.1	1505.0	1297.1	1552.02	1507.5	BEARISH
JMA	2025-12-17	81.99	82.0	78.51	79.17	5182	3757	81.74	83.75	82.75	87.75	76.35	88.82	90.0	BEARISH
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
JNKINDIA	2025-12-17	228.65	229.65	218.0	220.05	66353	34548	225.36	260.36	242.86	273.3	214.08	292.7	300.77	BEARISH
JOCIL	2025-12-17	148.0	149.0	143.21	147.83	572	276	149.61	150.12	149.87	150.18	128.99	152.76	157.0	BEARISH
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
JPPOWER	2025-12-17	17.91	18.12	17.75	17.92	25438876	9730467	18.51	20.2	19.35	20.06	14.88	18.06	18.85	BEARISH
JSFB	2025-12-17	429.85	434.95	426.65	430.95	156132	124283	436.3	447.5	441.9	454.5	359.1	458.52	458.5	BEARISH
JSL	2025-12-17	800.0	800.05	782.0	789.4	242743	115619	773.28	764.3	768.79	770.75	810.1	770.75	770.75	BULLISH
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
JSWSTEEL	2025-12-17	1088.3	1093.7	1075.6	1079.3	1781774	1041270	1122.8	1138.0	1130.4	1149.75	1237.5	1182.62	1123.1	BEARISH
JTEKTINDIA	2025-12-17	141.15	141.5	138.2	139.69	68357	33486	142.57	151.12	146.84	154.43	132.43	160.66	159.0	BEARISH
JTLIND	2025-12-17	61.45	61.45	59.02	59.65	501537	306254	61.17	63.88	62.52	65.15	72.66	64.05	70.47	BEARISH
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
JUBLFOOD	2025-12-17	560.2	562.95	548.4	554.05	1554041	668495	577.38	585.67	581.52	591.7	488.4	595.91	616.35	BEARISH
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
JUBLPHARMA	2025-12-17	1062.1	1066.9	1042.7	1046.1	43461	24675	1052.95	1086.5	1069.72	1097.9	938.1	1122.7	1098.5	BEARISH
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
JUSTDIAL	2025-12-17	708.9	716.9	703.0	706.5	73936	30441	719.98	745.2	732.59	790.05	653.0	783.98	805.08	BEARISH
JWL	2025-12-17	262.8	263.2	257.0	257.7	451671	212046	261.3	282.02	271.66	296.95	326.65	319.91	325.23	BEARISH
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
JYOTISTRUC	2025-12-17	10.25	10.39	9.81	9.95	13978648	6561221	10.55	11.64	11.1	12.65	9.7	12.6	14.03	BEARISH
KABRAEXTRU	2025-12-17	225.86	225.86	219.1	220.3	13219	9690	226.88	230.78	228.83	240.0	202.1	241.3	261.76	BEARISH
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
KAKATCEM	2025-12-17	134.9	138.3	130.6	131.64	4213	2118	133.15	135.9	134.52	146.43	114.35	147.88	152.28	BEARISH
KALAMANDIR	2025-12-17	150.0	150.99	148.03	148.77	391610	166600	151.41	162.7	157.06	184.26	108.5	189.41	186.39	BEARISH
KALPATARU	2025-12-17	349.5	349.5	330.9	334.6	46429	24681	341.7	355.2	348.45	368.05	326.45	381.42	394.15	BEARISH
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
KALYANKJIL	2025-12-17	478.5	483.45	468.0	474.85	2702149	1180370	476.83	487.52	482.18	493.78	368.4	504.42	488.58	BEARISH
KAMATHOTEL	2025-12-17	232.21	233.1	226.35	230.19	104332	74031	231.64	236.54	234.09	276.6	217.58	271.25	277.0	BEARISH
KAMDHENU	2025-12-17	24.62	25.6	23.11	23.35	1676149	819394	24.67	25.7	25.19	26.26	22.63	27.97	29.11	BEARISH
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
KANPRPLA	2025-12-17	202.57	202.57	192.13	194.66	3889	1459	197.23	203.36	200.29	207.23	172.26	212.78	221.97	BEARISH
KANSAINER	2025-12-17	224.41	224.51	221.54	222.07	98407	68144	224.67	235.67	230.17	238.82	225.42	249.54	245.8	BEARISH
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
KARMAENG	2025-12-17	54.0	56.39	50.51	50.65	5407	2329	51.95	67.02	59.48	67.02	37.01	58.44	58.18	BEARISH
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
KAYNES	2025-12-17	4264.5	4317.0	4053.0	4093.5	2653164	440616	4335.75	5120.75	4728.25	5708.75	3402.4	6747.75	6880.25	BEARISH
KBCGLOBAL	2025-05-15	0.37	0.4	0.36	0.39	51996484	21320762	0.4	1.03	0.71	1.42	0.49	1.97	2.1	BEARISH
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
KDDL	2025-12-17	2324.5	2339.8	2281.0	2297.5	5823	3146	2312.65	2406.65	2359.65	2487.65	2127.0	2579.75	2534.5	BEARISH
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
KECL	2025-12-17	102.77	102.77	100.0	100.73	54125	33420	101.21	108.74	104.98	113.98	81.31	119.6	121.41	BEARISH
KEEPLEARN	2025-12-17	2.63	2.63	2.21	2.33	81056	72876	2.42	2.45	2.44	2.61	2.33	2.85	3.24	BEARISH
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
KELLTONTEC	2025-12-17	18.29	18.3	17.75	17.84	1258179	754953	18.34	19.72	19.03	21.83	15.59	22.2	24.02	BEARISH
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
KESORAMIND	2025-11-04	5.17	5.19	5.11	5.16	687607	560861	5.24	5.5	5.38	108.89	7.8	57.35	113.74	BEARISH
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
KFINTECH	2025-12-17	1033.1	1039.9	1026.6	1031.3	444931	181314	1051.2	1072.2	1061.7	1116.5	1017.9	1115.75	1116.85	BEARISH
KHADIM	2025-12-17	166.4	170.0	164.0	165.84	16305	10232	183.7	200.49	192.1	221.78	172.62	244.7	258.96	BEARISH
KHAICHEM	2025-12-17	81.92	81.99	78.21	79.45	235597	152598	82.47	88.77	85.62	105.01	61.5	114.42	106.34	BEARISH
KHAITANLTD	2025-12-17	102.5	102.5	98.5	99.41	1080	564	102.76	105.76	104.26	120.31	91.0	124.76	136.0	BEARISH
KHANDSE	2025-12-17	22.26	22.27	21.55	22.07	1285	1169	22.28	23.3	22.79	23.15	18.84	22.86	23.84	BEARISH
KICL	2025-12-17	4935.0	4969.5	4855.0	4912.0	1172	676	4914.75	5654.2	5284.47	5654.2	4649.4	5607.6	5543.9	BEARISH
KILITCH	2025-12-17	335.1	337.5	330.45	331.55	5303	2676	334.08	352.82	343.45	380.08	314.35	388.46	416.0	BEARISH
KIMS	2025-12-17	655.0	660.1	644.35	645.25	216630	152245	677.68	678.18	677.92	693.58	607.15	703.42	718.02	BEARISH
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
KIOCL	2025-12-17	339.3	345.0	336.0	337.0	44252	21825	342.48	382.25	362.36	478.55	378.55	526.78	474.88	BEARISH
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
KIRLOSENG	2025-12-17	1237.0	1290.0	1212.9	1281.4	4793330	552675	1184.05	1150.0	1167.03	1077.78	1118.5	969.61	947.82	BULLISH
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
KITEX	2025-12-17	190.0	191.61	185.17	186.0	709168	307119	196.46	206.33	201.4	204.35	175.65	204.64	201.13	BEARISH
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
KMEW	2025-12-17	3695.1	3712.1	3522.8	3544.9	109024	18140	3277.3	3122.3	3199.8	2963.85	1834.5	2581.28	2321.2	BULLISH
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
KNRCON	2025-12-17	144.99	145.14	142.65	143.8	820353	317454	148.03	162.32	155.18	171.38	143.45	184.93	197.6	BEARISH
KOHINOOR	2025-12-17	27.2	27.2	26.08	26.48	42512	13042	27.28	30.54	28.91	30.76	24.41	31.87	32.73	BEARISH
KOKUYOCMLN	2025-12-17	90.0	90.01	88.5	88.74	15132	11977	91.1	95.3	93.2	99.75	82.35	103.51	112.96	BEARISH
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
KOPRAN	2025-12-17	130.36	132.01	129.0	129.65	101183	61657	133.9	143.5	138.7	153.56	127.33	165.68	170.48	BEARISH
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
KOTAKBANK	2025-12-17	2188.0	2193.2	2163.5	2173.2	1612144	1074038	2156.95	2134.0	2145.47	2162.6	412.4	2139.68	2098.55	BULLISH
KOTAKBKETF	2024-02-12	471.99	472.98	456.36	457.85	54623	25562	467.68	474.2	470.94	475.0	472.26	483.05	463.72	BEARISH
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
KOTAKGOLD	2024-03-07	55.0	55.71	55.0	55.61	367233	270951	54.06	53.9	53.98	53.9	61.57	53.44	53.58	BULLISH
KOTAKIT	2024-02-12	39.91	40.28	39.7	39.91	75564	61055	39.52	38.6	39.06	37.37	37.96	36.43	34.53	BULLISH
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
KOTAKMNC	2024-02-12	24.72	24.74	24.31	24.55	2752	2003	24.44	24.32	24.38	23.82	26.35	23.95	23.12	BULLISH
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
KOTAKPSUBK	2024-02-12	689.18	691.97	655.03	661.25	31714	19184	651.6	628.65	640.13	600.6	661.84	557.43	525.19	BULLISH
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
KOTHARIPRO	2025-12-17	74.71	74.72	71.0	71.87	7372	6071	73.75	80.08	76.92	85.34	64.76	90.31	91.25	BEARISH
KPEL	2025-12-17	345.0	345.0	336.05	337.3	145870	71877	346.12	375.9	361.01	395.05	290.8	427.08	421.02	BEARISH
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
KPIL	2025-12-17	1160.0	1174.5	1152.2	1160.9	137888	82353	1163.85	1199.6	1181.72	1229.65	1105.8	1282.88	1271.55	BEARISH
KPITTECH	2025-12-17	1170.0	1178.1	1164.1	1168.9	514626	297256	1219.55	1224.0	1221.78	1210.3	1042.8	1180.47	1197.1	BEARISH
KPRMILL	2025-12-17	965.0	976.9	958.0	965.2	133758	63421	969.5	1039.0	1004.25	1039.0	863.35	1062.82	1049.9	BEARISH
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
KRIDHANINF	2025-12-17	4.62	4.62	4.06	4.39	117393	70436	4.2	4.12	4.16	4.1	3.84	3.85	4.15	BULLISH
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
KRITIKA	2025-12-17	7.22	7.4	7.15	7.24	86512	51605	7.58	7.6	7.59	8.32	6.54	8.56	9.3	BEARISH
KRITINUT	2025-12-17	69.43	69.43	66.4	66.48	23524	12000	70.3	77.98	74.14	79.6	71.73	90.32	95.02	BEARISH
KRN	2025-12-17	748.25	750.5	725.0	729.25	174882	96367	756.45	799.95	778.2	808.5	609.8	823.01	864.52	BEARISH
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
KRSNAA	2025-12-17	737.05	741.35	715.5	720.1	27983	15988	738.58	775.18	756.88	780.22	703.0	779.35	805.28	BEARISH
KRYSTAL	2025-12-17	523.8	524.25	509.9	515.35	17851	9781	531.45	535.95	533.7	579.7	601.05	576.69	624.75	BEARISH
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
KSOLVES	2025-12-17	285.0	286.4	280.5	281.7	22964	13452	290.8	297.25	294.02	308.55	259.2	322.5	323.5	BEARISH
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
L&TFH	2024-03-15	150.15	152.35	147.6	150.9	4208728	1566102	160.02	161.02	160.52	161.8	163.75	170.11	161.52	BEARISH
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
LALPATHLAB	2025-12-17	2840.0	2866.0	2794.0	2816.0	139433	88531	2924.0	3051.6	2987.8	3051.6	1395.2	3156.22	3271.45	BEARISH
LAMBODHARA	2025-12-17	122.46	126.8	122.46	122.91	2422	1727	125.93	132.4	129.17	132.4	102.71	134.72	139.5	BEARISH
LANCORHOL	2025-10-03	23.14	23.24	21.4	22.41	153717	90017	22.92	24.19	23.55	23.93	30.0	23.93	23.93	BEARISH
LANDMARK	2025-12-17	513.95	520.9	508.4	514.7	21362	14385	516.45	560.98	538.71	582.15	394.55	619.08	609.38	BEARISH
LAOPALA	2025-12-17	203.35	205.6	203.35	203.73	20136	14216	206.22	212.36	209.29	224.06	190.51	234.0	243.05	BEARISH
LASA	2025-12-17	9.6	9.6	9.02	9.2	20804	13428	9.45	12.08	10.77	13.85	9.21	16.45	18.61	BEARISH
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
LAXMICOT	2025-12-17	19.04	19.42	18.83	18.98	10095	8360	19.46	20.01	19.74	20.74	13.89	21.69	23.74	BEARISH
LAXMIDENTL	2025-12-17	269.0	271.0	256.0	259.55	140309	53891	265.6	287.15	276.38	294.55	184.3	325.9	339.52	BEARISH
LAXMIINDIA	2025-12-17	129.25	130.78	125.01	125.74	158102	109958	130.2	139.34	134.77	141.92	91.04	150.2	154.1	BEARISH
LAXMIMACH	2024-08-29	14961.0	15026.15	14679.05	14744.15	5370	3699	15197.02	15257.5	15227.26	16012.4	17324.6	16157.02	16134.3	BEARISH
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
LEXUS	2025-12-17	27.75	27.75	25.93	27.34	12289	6650	27.71	32.0	29.86	32.0	24.77	27.92	30.31	BEARISH
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
LIBAS	2025-12-17	11.17	11.17	10.55	10.75	14783	9552	11.12	11.15	11.14	11.62	10.13	11.97	12.7	BEARISH
LIBERTSHOE	2025-12-17	277.55	277.55	267.35	269.9	17643	14483	279.9	292.08	285.99	308.05	252.9	321.26	385.0	BEARISH
LICHSGFIN	2025-12-17	525.8	530.5	522.0	524.8	689096	404444	534.7	547.15	540.92	556.72	522.65	577.48	570.45	BEARISH
LICI	2025-12-17	859.0	859.05	843.1	844.55	705546	402707	860.0	882.05	871.02	890.03	821.0	912.08	893.53	BEARISH
LICMFGOLD	2025-12-17	11999.95	12087.7	11900.0	11936.0	4643	3264	11877.38	11572.35	11724.86	11252.38	16058.95	11025.69	10612.83	BULLISH
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
LICNETFSEN	2025-12-16	953.01	954.17	948.78	953.43	168	168	952.75	950.51	951.63	934.54	923.45	933.41	927.24	BULLISH
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
LIKHITHA	2025-12-17	184.15	185.0	181.0	181.77	26527	14042	182.88	201.5	192.18	210.33	160.04	225.98	232.2	BEARISH
LINC	2025-12-17	113.8	113.8	111.17	112.0	7441	5438	114.06	118.92	116.49	133.46	107.83	131.61	138.88	BEARISH
LINCOLN	2025-12-17	482.5	487.05	476.0	477.0	12108	7748	481.95	503.65	492.8	504.7	444.2	530.0	541.88	BEARISH
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
LIQUID1	2025-12-17	1085.22	1085.22	1082.6	1082.66	109621	71942	1080.18	1080.16	1080.17	1076.6	1089.09	1074.78	1071.26	BULLISH
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
LIQUIDBETF	2025-12-17	1061.07	1061.09	1061.07	1061.08	96074	85558	1060.41	1058.65	1059.53	1054.9	1067.14	1055.18	1039.34	BULLISH
LIQUIDCASE	2025-12-17	111.86	111.88	111.86	111.87	13010773	11171959	111.79	111.6	111.7	109.72	112.51	110.42	110.0	BULLISH
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
LIQUIDPLUS	2025-12-17	1064.23	1064.23	1064.21	1064.22	33110	25773	1064.14	1062.3	1063.22	1059.45	1070.53	1058.36	1054.03	BULLISH
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
LIQUIDSHRI	2025-12-17	1083.89	1083.9	1083.88	1083.89	8179	6534	1083.2	1081.42	1082.31	1078.67	1089.97	1077.0	1073.31	BULLISH
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
LMW	2025-12-17	15213.0	15219.0	14945.0	14995.0	811	434	15101.0	15194.0	15147.5	15280.5	14503.0	15565.25	15152.0	BEARISH
LODHA	2025-12-17	1121.0	1129.3	1058.4	1063.8	980532	339241	1092.75	1149.6	1121.18	1150.1	951.4	1188.35	1183.85	BEARISH
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
LORDSCHLO	2025-12-17	181.8	181.8	171.04	173.46	15087	8822	174.58	185.5	180.04	200.98	140.45	204.78	190.23	BEARISH
LOTUSDEV	2025-12-17	155.6	156.39	152.5	152.92	289155	187874	158.0	164.75	161.37	173.24	148.38	181.77	187.52	BEARISH
LOTUSEYE	2025-12-17	129.51	135.0	129.4	133.15	91309	37985	118.75	103.42	111.08	103.02	141.38	74.24	74.06	BULLISH
LOVABLE	2025-12-17	81.03	83.54	79.63	80.47	17712	5736	81.26	86.16	83.71	89.98	73.0	95.75	96.76	BEARISH
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
LOYALTEX	2025-12-17	213.4	229.35	207.0	213.82	4779	3984	216.12	225.45	220.79	289.73	203.99	270.74	308.48	BEARISH
LPDC	2025-12-17	7.15	7.15	7.03	7.09	20002	14152	7.22	7.78	7.5	7.78	6.45	8.02	8.08	BEARISH
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
LUPIN	2025-12-17	2100.9	2128.0	2095.9	2113.1	784183	436262	2082.35	2049.9	2066.12	2014.0	2132.1	1968.68	1968.9	BULLISH
LUXIND	2025-12-17	1112.0	1126.9	1106.0	1119.5	16330	7450	1120.8	1159.7	1140.25	1199.65	888.2	1243.32	1307.7	BEARISH
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
LYKALABS	2025-12-17	75.43	75.88	73.5	74.04	9778	6289	78.08	83.5	80.78	86.57	73.36	95.6	97.06	BEARISH
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
MACPOWER	2025-12-17	1004.1	1004.4	961.5	964.05	6527	4190	947.0	907.5	927.25	897.9	831.1	818.92	850.52	BULLISH
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
MADHUCON	2025-12-17	5.86	6.06	5.86	6.0	17742	14348	6.04	6.61	6.32	7.04	5.02	7.43	7.81	BEARISH
MADRASFERT	2025-12-17	75.99	76.1	73.67	74.05	67331	29825	74.4	77.15	75.78	78.72	75.65	81.64	86.9	BEARISH
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
MAHASTEEL	2025-09-04	378.1	394.0	374.5	389.35	52715	33791	284.14	247.0	265.57	245.08	572.25	103.18	106.08	BULLISH
MAHEPC	2025-12-17	125.88	126.0	123.5	124.05	6205	4495	125.13	127.54	126.33	136.22	119.75	141.7	158.12	BEARISH
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
MAHKTECH	2025-12-17	25.75	25.75	25.63	25.75	489972	457774	25.8	26.16	25.98	30.24	27.16	29.16	29.83	BEARISH
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
MAHLOG	2025-12-17	318.55	319.25	310.0	313.95	60280	32327	316.4	323.45	319.92	337.25	344.55	352.3	342.95	BEARISH
MAHSCOOTER	2025-12-17	14120.0	14141.0	13822.0	14012.0	3443	1980	14230.0	15391.5	14810.75	16155.0	13191.0	17358.0	16526.5	BEARISH
MAHSEAMLES	2025-12-17	564.85	568.0	558.0	560.4	68699	41762	561.28	570.78	566.02	575.52	517.25	568.45	605.98	BEARISH
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
MALLCOM	2025-12-17	1154.8	1158.8	1110.0	1122.6	1995	1267	1152.4	1254.85	1203.62	1304.85	1109.5	1401.78	1345.55	BEARISH
MALUPAPER	2025-12-17	35.26	35.59	35.1	35.34	6089	4923	36.42	39.53	37.98	39.53	31.84	38.51	39.67	BEARISH
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
MANAKCOAT	2025-12-17	133.65	133.65	130.0	131.99	123840	74264	136.45	138.5	137.48	156.41	127.13	156.57	154.29	BEARISH
MANAKSIA	2025-12-17	60.76	61.18	59.8	59.98	10066	5722	60.62	65.12	62.88	65.12	64.32	67.2	68.63	BEARISH
MANAKSTEEL	2025-12-17	57.85	58.03	57.2	57.34	10507	9060	59.99	62.25	61.12	61.98	59.45	60.63	59.96	BEARISH
MANALIPETC	2025-12-17	60.52	61.0	59.01	59.56	140443	73762	60.88	64.69	62.78	68.03	58.21	71.2	70.57	BEARISH
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
MANBA	2025-12-17	139.17	139.17	135.2	135.44	30665	10298	139.1	139.96	139.53	141.11	131.4	141.68	141.11	BEARISH
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
MANGALAM	2025-12-01	26.53	29.32	26.53	26.53	1763009	1203220	44.46	48.7	46.58	52.06	35.09	70.72	76.76	BEARISH
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
MANKIND	2025-12-17	2120.4	2121.0	2090.0	2111.2	587753	440048	2152.85	2195.2	2174.02	2300.95	2100.8	2349.07	2443.6	BEARISH
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
MANUGRAPH	2025-12-17	16.01	16.24	15.75	15.88	10873	8119	16.0	19.95	17.98	19.95	14.67	18.24	17.83	BEARISH
MANYAVAR	2025-12-17	596.2	598.75	585.6	587.4	52935	24531	598.15	606.7	602.42	642.2	478.75	656.79	698.58	BEARISH
MAPMYINDIA	2025-12-17	1632.0	1646.5	1625.0	1630.7	19493	9216	1648.45	1707.5	1677.98	1801.5	1306.5	1792.62	1799.05	BEARISH
MARALOVER	2025-12-17	46.78	46.78	42.32	43.9	30393	17658	45.37	47.6	46.49	48.1	38.53	49.28	51.44	BEARISH
MARATHON	2025-12-17	547.7	549.0	536.4	545.25	34390	23056	547.75	566.75	557.25	603.28	504.35	605.67	617.35	BEARISH
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
MARUTI	2025-12-17	16389.0	16490.0	16357.0	16398.0	257406	190476	16230.5	16045.5	16138.0	15960.0	14502.0	15924.0	15525.5	BULLISH
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
MASPTOP50	2025-12-17	71.65	71.65	71.65	71.65	54017	54017	71.28	69.17	70.22	69.03	72.78	69.55	67.24	BULLISH
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
MAXESTATES	2025-12-17	446.75	451.95	442.55	450.5	50866	28913	454.1	463.8	458.95	469.38	369.65	480.04	465.12	BEARISH
MAXHEALTH	2025-12-17	1070.1	1073.6	1024.9	1031.1	4268035	2630942	1066.9	1105.15	1086.03	1123.4	952.6	1139.55	1140.95	BEARISH
MAXIND	2025-12-17	186.0	188.0	185.0	186.01	33032	20732	193.0	198.5	195.75	205.0	156.39	213.82	220.78	BEARISH
MAYURUNIQ	2025-12-17	485.55	488.0	482.6	484.8	19926	11581	491.8	522.45	507.12	522.45	505.05	526.11	520.35	BEARISH
MAZDA	2025-12-17	215.34	217.01	209.0	210.73	20953	13345	227.2	237.98	232.59	258.5	193.91	275.8	281.55	BEARISH
MAZDOCK	2025-12-17	2408.0	2415.9	2350.0	2356.6	650211	190392	2510.9	2599.0	2554.95	2639.85	2517.2	2721.08	2822.1	BEARISH
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
MBLINFRA	2025-12-17	34.4	34.4	31.71	31.96	102848	70219	34.31	36.32	35.32	38.22	26.63	41.12	45.24	BEARISH
MCDOWELL-N	2024-04-30	1192.2	1202.05	1171.15	1177.0	1002463	624474	1168.65	1165.08	1166.86	1150.25	1305.45	1126.79	1118.43	BULLISH
MCL	2025-09-29	60.0	63.5	57.05	60.27	969427	230103	54.98	54.42	54.7	54.42	82.85	51.97	54.53	BULLISH
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
MCLOUD	2025-12-17	26.0	28.06	25.71	27.0	10227734	2623170	28.52	45.88	37.2	50.64	22.3	62.26	70.3	BEARISH
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
MEDANTA	2025-12-17	1147.2	1152.8	1130.3	1142.7	131492	68989	1167.55	1208.15	1187.85	1272.5	1034.1	1277.82	1306.2	BEARISH
MEDIASSIST	2025-12-17	452.5	458.45	446.75	450.45	70072	40466	469.12	473.38	471.25	511.15	398.9	522.95	522.95	BEARISH
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
MENONBE	2025-12-17	105.79	107.52	104.0	104.27	30051	23088	105.96	110.75	108.35	117.4	117.87	119.01	126.1	BEARISH
MEP	2023-12-11	12.5	12.7	12.4	12.5	468334	299405	12.75	13.05	12.9	13.1	10.95	13.14	12.98	BEARISH
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
METROPOLIS	2025-12-17	1906.1	1913.8	1885.0	1890.6	28389	22172	1914.25	1937.5	1925.88	2022.5	1803.2	2021.38	2075.1	BEARISH
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
MGL	2025-12-17	1123.6	1159.4	1112.0	1117.3	1230475	362907	1148.25	1177.9	1163.08	1213.85	1058.6	1262.1	1292.0	BEARISH
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
MHRIL	2025-12-17	306.8	307.4	301.6	303.35	50685	24654	307.6	322.08	314.84	325.95	288.8	330.1	339.88	BEARISH
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
MIDHANI	2025-12-17	298.0	298.25	290.3	291.55	233219	99343	303.55	339.48	321.51	345.98	387.5	382.16	388.55	BEARISH
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
MIDSMALL	2025-12-17	47.77	47.86	47.31	47.38	304555	203007	47.95	48.5	48.22	48.5	47.22	48.6	48.39	BEARISH
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
MIRCELECTR	2025-12-17	23.69	25.93	23.59	25.79	2214754	1208552	25.53	22.38	23.96	20.88	30.42	16.4	17.07	BULLISH
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
MITTAL	2025-12-17	1.26	1.26	1.24	1.24	228080	142803	1.25	1.32	1.28	1.38	0.99	1.49	1.61	BEARISH
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
MMFL	2025-12-17	363.5	384.95	361.8	372.8	644529	128508	363.15	341.2	352.17	336.52	424.8	304.88	317.02	BULLISH
MMP	2025-12-17	251.9	252.95	247.6	248.65	12397	10528	255.82	260.3	258.06	270.77	249.45	276.79	277.7	BEARISH
MMTC	2025-12-17	54.75	55.65	53.6	54.04	936118	355535	54.7	59.72	57.21	62.46	68.99	68.54	67.04	BEARISH
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
MOALPHA50	2025-12-17	50.17	50.17	49.49	49.71	3663	3003	50.5	50.95	50.72	51.18	48.79	51.13	50.92	BEARISH
MOBIKWIK	2025-12-17	235.99	239.5	230.0	231.23	734958	176959	235.48	244.98	240.23	259.65	196.15	261.81	276.6	BEARISH
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
MODEFENCE	2025-12-17	82.3	82.51	80.9	81.04	1498790	949318	84.65	86.44	85.54	86.49	88.64	88.4	86.2	BEARISH
MODIRUBBER	2025-12-17	104.25	107.0	99.31	101.38	5219	2127	104.66	110.7	107.68	123.66	118.26	128.1	129.45	BEARISH
MODISONLTD	2025-12-17	140.34	140.35	136.2	136.58	27922	14918	145.5	149.62	147.56	150.69	157.27	149.0	155.55	BEARISH
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
MOGOLD	2025-12-17	131.55	132.2	130.1	131.6	2330994	2296476	128.3	126.18	127.24	124.02	172.4	121.75	117.0	BULLISH
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
MOHEALTH	2025-12-17	44.89	44.89	44.02	44.17	33131	30967	44.28	44.89	44.58	45.06	41.48	45.0	44.8	BEARISH
MOHITIND	2025-12-17	27.99	28.05	27.5	27.92	5797	3734	29.12	33.44	31.28	33.6	23.79	34.88	33.6	BEARISH
MOIL	2025-12-17	327.4	328.3	318.5	321.2	731505	292650	325.35	344.58	334.96	356.82	378.85	372.96	364.25	BEARISH
MOINFRA	2025-12-17	58.63	58.94	57.7	57.7	20069	10419	58.4	59.34	58.88	60.42	58.76	61.61	60.04	BEARISH
MOKSH	2025-12-17	14.0	16.0	13.9	15.2	674720	360317	14.88	13.78	14.33	13.78	13.75	14.55	14.12	BULLISH
MOL	2025-12-17	63.91	64.49	62.1	62.31	309475	164553	64.0	68.03	66.01	73.43	59.59	77.86	79.77	BEARISH
MOLDTECH	2025-12-17	162.55	165.13	159.25	160.24	27444	13591	160.85	168.88	164.86	185.8	130.51	195.46	189.34	BEARISH
MOLDTKPAC	2025-12-17	568.1	575.0	564.55	569.25	23861	12647	580.17	622.05	601.11	686.02	539.7	736.5	764.25	BEARISH
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
MOMENTUM50	2025-12-17	52.8	52.97	51.9	52.04	689918	632308	53.16	53.85	53.5	53.15	50.45	53.4	52.56	BEARISH
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
MOMOMENTUM	2025-12-17	63.65	63.73	62.5	62.74	71905	48957	64.24	64.25	64.24	62.92	61.53	63.36	62.94	BEARISH
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
MONEXT50	2025-12-17	68.35	68.35	67.45	67.81	1722	1589	68.04	68.64	68.34	69.19	68.71	69.53	68.34	BEARISH
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
MOPSE	2025-12-17	95.81	96.16	95.53	95.96	343	342	96.3	98.34	97.32	101.34	104.25	101.74	100.28	BEARISH
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
MOREALTY	2025-12-17	87.43	87.83	86.51	86.82	240463	158876	87.8	90.35	89.08	92.34	77.82	94.88	93.0	BEARISH
MOREPENLAB	2025-12-17	40.9	41.32	39.4	39.67	1670637	944213	41.42	43.7	42.56	44.89	35.14	47.84	50.62	BEARISH
MOSCHIP	2025-12-17	199.96	202.52	196.0	197.07	799903	322844	199.9	213.52	206.72	240.25	206.06	248.55	226.28	BEARISH
MOSILVER	2025-12-17	192.84	199.0	192.84	198.3	976323	843375	185.85	174.02	179.94	167.12	377.27	157.02	154.12	BULLISH
MOSMALL250	2025-12-17	16.48	16.49	16.26	16.29	573901	388347	16.38	16.7	16.54	16.8	15.69	17.2	17.19	BEARISH
MOTHERSON	2025-12-17	119.0	120.8	118.64	119.56	7069688	3196554	117.3	112.68	115.0	111.24	113.88	105.14	101.85	BULLISH
MOTILALOFS	2025-12-17	834.95	844.0	828.0	833.85	569295	355925	870.5	922.1	896.3	959.15	749.35	997.45	974.55	BEARISH
MOTISONS	2025-12-17	16.0	16.1	15.79	15.85	1455626	938802	15.9	16.36	16.13	16.74	11.23	17.02	18.12	BEARISH
MOTOGENFIN	2025-12-17	23.8	24.47	23.37	23.51	16084	13232	24.43	27.53	25.98	27.53	21.95	27.34	28.42	BEARISH
MOTOUR	2025-12-17	85.55	85.55	83.13	83.32	11759	11114	85.19	86.54	85.87	87.33	76.06	88.68	90.65	BEARISH
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
MPSLTD	2025-12-17	1992.0	2025.7	1992.0	2016.8	9757	5302	2073.8	2222.05	2147.93	2222.05	1822.6	2235.38	2225.55	BEARISH
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
MRO-TEK	2025-03-03	64.75	66.89	62.72	64.83	17792	7858	72.2	76.88	74.54	79.76	61.2	82.96	87.04	BEARISH
MRPL	2025-12-17	148.89	151.0	147.42	148.25	3299560	1278617	151.49	165.57	158.53	158.57	176.94	161.24	150.38	BEARISH
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
MSPL	2025-12-17	35.71	36.61	35.71	36.37	1717835	873773	36.1	35.55	35.82	35.28	29.47	34.12	35.56	BULLISH
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
MSUMI	2025-12-17	45.51	46.45	44.99	45.15	4076466	2434216	45.3	46.65	45.97	46.65	42.15	46.67	45.6	BEARISH
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
MTNL	2025-12-17	36.69	36.84	35.62	35.74	1528339	597866	36.79	37.96	37.37	39.34	30.79	42.49	43.48	BEARISH
MUFIN	2025-12-17	112.0	112.85	110.5	111.18	394312	246481	110.08	110.07	110.07	105.74	111.42	108.49	104.66	BULLISH
MUFTI	2025-12-17	97.4	97.78	96.0	96.52	56745	30517	96.66	97.42	97.04	104.07	88.29	106.88	114.12	BEARISH
MUKANDLTD	2025-12-17	131.73	132.85	130.56	131.36	56018	38530	133.07	133.75	133.41	137.06	131.75	138.57	137.06	BEARISH
MUKKA	2025-12-17	24.49	24.64	24.15	24.28	400292	165622	25.02	26.96	25.98	26.96	22.28	25.19	27.52	BEARISH
MUKTAARTS	2025-12-17	62.69	62.69	58.0	58.15	4196	2854	61.4	63.0	62.2	65.35	54.95	67.86	69.44	BEARISH
MULTICAP	2025-12-17	16.41	16.41	16.28	16.3	204789	187606	16.46	16.52	16.49	16.53	15.98	16.58	16.37	BEARISH
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
MUNJALSHOW	2025-12-17	122.05	123.49	121.97	122.4	10652	6993	124.25	129.5	126.88	131.0	118.45	130.45	134.95	BEARISH
MURUDCERA	2025-12-17	34.68	34.73	33.75	33.98	25341	19326	35.12	37.72	36.42	39.8	32.93	42.5	43.3	BEARISH
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
MVGJL	2025-12-17	180.5	183.71	177.5	178.38	55260	28202	183.7	196.14	189.92	196.14	164.8	195.88	195.24	BEARISH
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
NAGREEKEXP	2025-12-17	27.0	27.44	26.1	26.33	3018	2542	26.98	28.13	27.56	30.96	25.04	29.96	32.02	BEARISH
NAHARCAP	2025-12-17	259.9	267.6	259.9	260.1	4361	3524	262.27	262.45	262.36	292.35	239.2	295.58	323.32	BEARISH
NAHARINDUS	2025-12-17	109.65	111.47	105.0	106.48	15373	10184	108.1	112.3	110.2	114.71	97.57	115.85	129.3	BEARISH
NAHARPOLY	2025-12-17	248.45	254.0	243.55	247.95	8113	1834	252.0	275.0	263.5	284.45	222.96	308.2	325.66	BEARISH
NAHARSPING	2025-12-17	197.97	199.94	195.51	196.38	18752	10542	197.02	203.52	200.28	204.12	166.59	207.37	212.0	BEARISH
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
NATCAPSUQ	2025-12-17	183.2	190.01	175.0	178.02	10469	7869	185.2	235.5	210.35	235.5	166.96	207.0	211.75	BEARISH
NATCOPHARM	2025-12-17	923.5	930.2	913.0	922.3	669230	225243	905.12	873.65	889.39	871.08	813.2	821.95	842.98	BULLISH
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
NATIONALUM	2025-12-17	278.0	281.5	277.15	279.45	8846891	3868175	270.4	265.45	267.92	248.0	428.85	243.82	225.13	BULLISH
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
NAVKARCORP	2025-12-17	95.8	96.72	94.4	95.19	171953	81056	96.24	103.45	99.85	111.68	96.63	118.99	122.02	BEARISH
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
NAVNETEDUL	2025-12-17	141.3	142.89	140.0	140.67	127210	80523	141.38	148.34	144.86	152.39	142.77	157.28	158.53	BEARISH
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
NBIFIN	2025-12-17	2261.1	2261.1	2200.0	2232.7	253	210	2269.0	2373.5	2321.25	2500.0	2099.0	2519.5	2647.5	BEARISH
NCC	2025-12-17	157.38	158.45	154.8	155.32	3610308	1313524	162.64	172.3	167.47	186.02	144.64	201.52	204.06	BEARISH
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
NDGL	2025-12-17	2870.0	2910.0	2831.2	2838.5	469	445	2975.6	3284.1	3129.85	3440.6	2589.5	3810.5	3859.5	BEARISH
NDL	2025-12-17	3.05	3.08	2.91	2.95	1365198	843424	3.0	3.12	3.06	3.19	2.8	3.29	3.43	BEARISH
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
NDRAUTO	2025-12-17	828.0	850.0	805.5	812.15	33424	8525	818.78	864.4	841.59	931.25	670.55	974.1	1034.3	BEARISH
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
NECCLTD	2025-12-17	19.0	19.2	18.5	18.61	30624	25296	19.57	20.26	19.91	21.14	14.64	21.74	21.72	BEARISH
NECLIFE	2025-07-08	22.05	22.05	18.5	18.5	29097534	14101147	21.18	22.0	21.59	23.38	21.04	24.88	24.14	BEARISH
NELCAST	2025-12-17	107.83	107.83	105.06	105.7	28234	16179	107.36	112.04	109.7	116.62	88.19	118.76	134.39	BEARISH
NELCO	2025-12-17	748.0	748.05	731.2	734.05	34359	19180	781.8	807.6	794.7	823.95	666.35	870.14	869.48	BEARISH
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
NETWORK18	2025-12-17	42.6	42.85	41.65	41.82	1880980	903909	42.66	44.96	43.81	47.28	36.7	48.98	52.16	BEARISH
NEULANDLAB	2025-12-17	16202.0	16364.0	15704.0	15790.0	37251	10001	16424.5	16827.0	16625.75	17376.5	12555.0	17459.75	16369.0	BEARISH
NEWGEN	2025-12-17	848.9	851.0	831.65	834.95	130881	44984	867.02	905.78	886.4	929.0	581.45	966.09	944.78	BEARISH
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
NFL	2025-12-17	86.99	87.18	85.31	86.26	459196	150561	87.02	88.3	87.66	90.42	82.39	94.24	96.48	BEARISH
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
NHPC	2025-12-17	76.0	76.0	75.0	75.39	5716621	2159630	77.16	78.92	78.04	81.56	79.18	83.96	82.92	BEARISH
NIACL	2025-12-17	166.99	167.49	161.35	162.23	325300	154804	164.96	170.79	167.88	175.91	147.01	186.83	195.22	BEARISH
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
NIBL	2025-12-17	29.61	29.67	28.5	28.75	3457	2691	29.43	29.76	29.59	30.26	29.33	29.86	30.18	BEARISH
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
NIFTY100EW	2025-12-17	33.75	33.78	33.37	33.53	13644	7873	33.88	34.06	33.97	33.99	33.61	34.17	33.66	BEARISH
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
NIITLTD	2025-12-17	88.23	89.89	87.0	87.22	282328	125458	89.8	95.79	92.8	98.25	75.84	103.08	106.43	BEARISH
NIITMTS	2025-12-17	401.55	415.8	392.15	412.25	71406	30083	387.52	375.42	381.48	359.88	384.15	322.27	322.27	BULLISH
NILAINFRA	2025-12-17	9.84	9.84	9.51	9.51	226500	192719	9.52	9.57	9.54	10.04	8.18	10.17	10.56	BEARISH
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
NILKAMAL	2025-12-17	1400.5	1410.2	1368.1	1373.8	1784	1089	1379.3	1429.2	1404.25	1465.35	1392.1	1542.25	1551.0	BEARISH
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
NIPPOBATRY	2025-12-17	415.05	426.0	403.85	407.7	4140	2524	417.92	424.62	421.28	434.42	371.3	441.5	461.95	BEARISH
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
NITIRAJ	2025-12-17	188.0	203.0	182.0	185.68	4648	2063	191.9	201.15	196.52	201.15	180.81	192.54	209.18	BEARISH
NIVABUPA	2025-12-17	77.98	78.0	74.52	74.82	841121	339447	75.65	75.9	75.77	77.85	78.08	76.3	81.6	BEARISH
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
NMDC	2025-12-17	77.0	77.82	76.82	77.28	8628268	3829859	76.06	75.57	75.82	75.74	84.6	75.43	73.72	BULLISH
NOCIL	2025-12-17	155.4	156.25	152.5	152.94	170683	103560	163.24	168.75	166.0	172.35	128.27	179.44	180.34	BEARISH
NOIDATOLL	2025-12-17	4.21	4.35	4.21	4.26	117292	85481	4.52	4.71	4.61	10.42	3.88	7.44	10.42	BEARISH
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
NORTHARC	2025-12-17	253.75	254.4	245.2	246.8	263021	170885	255.05	259.2	257.12	267.6	264.07	273.52	262.5	BEARISH
NOVAAGRI	2025-12-17	39.22	40.39	38.5	38.74	105681	64635	41.18	45.24	43.21	45.24	32.27	46.54	48.75	BEARISH
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
NPST	2025-12-17	1458.4	1470.0	1416.6	1429.0	5120	3115	1463.95	1631.55	1547.75	1730.45	1212.0	1846.05	1989.15	BEARISH
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
NRL	2025-12-17	59.8	59.8	57.2	57.76	15973	6124	58.9	61.96	60.43	64.58	52.79	67.84	78.0	BEARISH
NSIL	2025-12-17	6649.5	6664.5	6500.0	6543.5	3617	2606	6570.0	7307.0	6938.5	7540.0	5893.5	7997.62	7669.75	BEARISH
NSLNISP	2025-12-17	40.42	40.45	39.72	39.83	1611334	939308	40.48	41.96	41.22	44.45	43.55	46.04	43.62	BEARISH
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
NUCLEUS	2025-12-17	930.7	935.85	913.05	917.9	7320	4166	935.97	942.75	939.36	980.6	881.25	1013.9	1023.9	BEARISH
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
NV20IETF	2025-12-17	14.95	15.05	14.92	14.98	267028	196098	14.92	14.8	14.86	14.74	15.25	14.78	14.61	BULLISH
NYKAA	2025-12-17	246.25	248.5	243.75	245.1	4166380	2513672	251.52	258.48	255.0	255.16	237.9	253.1	246.76	BEARISH
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
OBEROIRLTY	2025-12-17	1628.0	1649.1	1599.2	1609.9	265395	129814	1650.5	1689.1	1669.8	1696.4	1501.9	1732.88	1696.4	BEARISH
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
OCCLLTD	2025-12-17	94.28	95.19	92.5	93.06	22001	14329	94.77	99.92	97.34	114.65	92.67	121.74	113.15	BEARISH
OFSS	2025-12-17	7800.0	7861.5	7667.5	7712.5	81864	31185	7901.75	8019.5	7960.62	8453.25	7837.5	8540.12	8993.0	BEARISH
OIL	2025-12-17	400.2	404.2	396.3	398.15	863119	390638	405.3	422.55	413.92	422.55	514.75	425.5	413.3	BEARISH
OILCOUNTUB	2025-12-17	63.8	64.73	61.0	61.88	37193	25411	65.02	67.66	66.34	71.37	45.72	69.39	73.35	BEARISH
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
OLAELEC	2025-12-17	34.65	36.17	32.67	32.9	149331712	59965708	35.28	51.96	43.62	51.96	31.85	42.81	45.03	BEARISH
OLECTRA	2025-12-17	1197.0	1197.0	1156.6	1161.5	262059	126681	1196.45	1310.55	1253.5	1365.15	1061.8	1479.45	1548.6	BEARISH
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
OMAXE	2025-12-17	65.25	65.47	63.57	64.43	126254	64803	66.3	70.84	68.57	76.48	74.06	81.77	87.08	BEARISH
OMINFRAL	2025-12-17	100.07	100.45	97.2	98.05	79271	49362	103.26	105.6	104.43	115.95	76.21	117.07	122.72	BEARISH
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
ONESOURCE	2025-12-17	1596.7	1624.9	1587.4	1618.0	93850	56760	1641.7	1681.85	1661.78	1709.85	1114.0	1819.75	1803.2	BEARISH
ONGC	2025-12-17	231.75	233.42	228.61	232.91	5848233	3039740	235.9	242.1	239.0	243.56	275.39	250.68	244.63	BEARISH
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
ONWARDTEC	2025-12-17	277.8	277.8	262.6	266.45	49956	37578	276.8	281.38	279.09	312.33	309.4	314.27	332.25	BEARISH
OPTIEMUS	2025-12-17	528.5	532.4	513.35	518.75	72954	39550	539.85	554.35	547.1	605.05	400.25	604.76	632.28	BEARISH
ORBTEXP	2025-12-17	198.0	198.0	191.97	194.53	6746	4786	197.82	200.97	199.4	220.92	170.05	221.14	214.5	BEARISH
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
ORIENTALTL	2025-12-17	8.45	8.61	8.04	8.2	163557	108987	8.38	9.18	8.78	9.33	7.32	10.17	13.38	BEARISH
ORIENTBELL	2025-12-17	265.2	266.5	263.4	263.55	1822	1611	274.68	277.92	276.3	286.18	271.2	284.77	281.32	BEARISH
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
ORIENTHOT	2025-12-17	103.69	103.69	100.05	100.38	275406	165027	106.87	113.52	110.2	120.22	99.59	126.35	133.75	BEARISH
ORIENTLTD	2025-12-17	79.5	79.89	77.12	77.78	710	587	78.4	81.15	79.77	84.82	61.46	87.87	87.92	BEARISH
ORIENTPPR	2025-12-17	22.28	22.68	22.25	22.45	188518	118897	23.54	23.88	23.71	24.92	19.71	25.71	26.97	BEARISH
ORIENTTECH	2025-12-17	334.65	334.8	327.25	328.4	87168	44417	335.8	367.48	351.64	415.7	322.7	437.78	406.7	BEARISH
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
ORTINGLOBE	2025-08-01	15.6	15.6	15.6	15.6	7519	7519	13.23	12.62	12.92	13.02	13.91	12.84	14.45	BULLISH
ORTINLAB	2024-07-25	18.63	18.84	18.4	18.63	8401	7038	19.12	20.06	19.59	19.3	20.37	19.1	19.12	BEARISH
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
OSWALAGRO	2025-12-17	58.59	59.25	57.35	57.65	35344	21765	60.0	61.3	60.64	68.0	46.93	73.68	74.12	BEARISH
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
PAGEIND	2025-12-17	36495.0	36495.0	35980.0	36055.0	15879	8049	36815.0	38612.5	37713.75	39557.5	33015.0	40823.75	43110.0	BEARISH
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
PAKKA	2025-12-17	104.0	104.54	101.0	101.27	53217	27720	105.96	114.0	109.98	130.65	89.36	131.3	144.52	BEARISH
PALASHSECU	2025-12-17	108.51	110.99	104.0	105.56	11586	6308	109.24	111.67	110.46	117.92	98.99	121.14	124.2	BEARISH
PALREDTEC	2025-12-17	39.56	41.46	37.59	37.63	7917	6637	40.16	55.32	47.74	89.84	34.16	80.34	116.98	BEARISH
PANACEABIO	2025-12-17	353.5	353.5	345.0	347.9	30124	17408	348.32	367.8	358.06	393.32	361.9	426.01	429.3	BEARISH
PANACHE	2025-09-12	262.1	278.95	261.0	263.47	20369	15456	201.1	176.18	188.64	176.18	267.05	81.06	79.03	BULLISH
PANAMAPET	2025-12-17	273.35	274.15	271.15	273.55	49205	28051	281.62	291.58	286.6	289.62	286.3	289.62	300.15	BEARISH
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
PARACABLES	2025-12-17	36.2	36.29	35.01	35.3	436028	223775	35.72	38.37	37.04	39.86	33.23	42.23	44.61	BEARISH
PARADEEP	2025-12-17	160.0	160.0	154.62	155.07	4014740	1982749	156.65	157.94	157.3	174.94	132.74	174.6	195.11	BEARISH
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
PARAS	2025-12-17	648.8	649.05	626.15	628.65	399390	168003	667.75	708.08	687.91	708.08	699.9	693.75	700.7	BEARISH
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
PARSVNATH	2025-12-17	11.85	11.94	11.1	11.31	501034	377668	12.13	13.74	12.93	19.24	8.77	19.09	21.28	BEARISH
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
PATELENG	2025-12-17	29.5	31.7	29.3	30.75	27077126	4535975	30.92	33.75	32.34	33.78	28.29	36.59	38.74	BEARISH
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
PATINTLOG	2025-12-17	13.84	14.59	13.53	13.66	102891	61772	13.8	14.1	13.95	14.1	12.06	14.17	15.2	BEARISH
PAVNAIND	2025-12-17	27.21	27.31	26.09	26.28	60756	38328	27.82	31.98	29.9	34.2	17.53	35.35	237.38	BEARISH
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
PCBL	2025-12-17	310.75	313.75	308.0	309.45	317354	133335	314.85	329.62	322.24	349.85	265.45	365.32	386.05	BEARISH
PCJEWELLER	2025-12-17	10.17	10.28	9.94	9.99	41475996	22621012	10.61	11.12	10.87	11.63	10.45	12.26	13.4	BEARISH
PDMJEPAPER	2025-12-17	98.28	98.61	95.8	96.13	62794	37375	96.56	100.7	98.63	110.15	82.37	113.68	124.02	BEARISH
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
PENIND	2025-12-17	199.0	199.0	194.22	195.83	404398	160645	202.22	213.72	207.97	235.77	168.22	251.8	251.8	BEARISH
PENINLAND	2025-12-17	25.99	26.24	25.35	25.59	171777	94009	26.42	29.52	27.97	30.92	19.83	33.58	34.49	BEARISH
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
PETRONET	2025-12-17	264.85	269.4	264.85	268.65	1442506	862533	272.23	273.48	272.85	276.88	296.0	279.9	278.18	BEARISH
PFC	2025-12-17	336.9	338.75	334.25	335.65	4746519	2631435	344.1	357.35	350.72	374.35	386.8	391.14	397.95	BEARISH
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
PFOCUS	2025-12-17	213.0	215.5	200.91	205.29	9739530	1473778	198.04	190.4	194.21	189.45	226.97	175.95	171.37	BULLISH
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
PHOENIXLTD	2025-12-17	1791.7	1799.0	1771.9	1781.5	457863	313042	1748.75	1730.9	1739.82	1670.1	1686.9	1693.12	1628.2	BULLISH
PICCADIL	2025-12-17	557.0	559.3	545.0	547.55	57119	35075	564.78	596.55	580.66	624.08	570.1	667.3	693.3	BEARISH
PIDILITIND	2025-12-17	1473.0	1473.0	1445.4	1450.7	259786	155036	1464.0	1483.95	1473.98	1494.6	1429.6	1484.8	2293.95	BEARISH
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
PIIND	2025-12-17	3247.9	3252.4	3183.6	3206.2	212931	126243	3307.85	3466.8	3387.33	3508.25	3159.0	3675.72	3684.5	BEARISH
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
PILITA	2025-12-17	10.75	10.75	10.26	10.35	85164	70042	10.84	10.98	10.91	11.8	8.57	12.44	15.56	BEARISH
PIONEEREMB	2025-12-17	28.98	28.98	27.8	28.05	5798	4541	30.15	31.78	30.97	32.64	25.36	35.25	36.08	BEARISH
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
PLASTIBLEN	2025-12-17	163.94	164.4	161.14	161.76	3885	3023	162.55	166.42	164.49	174.43	149.76	176.69	182.85	BEARISH
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
PLAZACABLE	2025-12-17	40.0	40.94	39.15	39.64	35000	14632	40.3	42.3	41.3	46.22	43.44	48.35	51.7	BEARISH
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
PNBGILTS	2025-12-17	80.7	80.85	78.2	78.64	185431	97420	82.5	83.55	83.03	89.42	78.34	91.82	96.26	BEARISH
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
PNCINFRA	2025-12-17	256.85	257.13	247.82	249.13	224435	129360	252.16	266.23	259.2	268.46	210.65	282.44	298.9	BEARISH
PNGJL	2025-12-17	603.2	603.2	594.0	599.65	91857	58012	602.0	634.6	618.3	641.2	554.45	654.47	631.78	BEARISH
POCL	2025-12-17	1286.1	1300.0	1261.0	1268.1	98869	48695	1294.75	1334.45	1314.6	1340.65	1249.2	1349.62	1273.55	BEARISH
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
POLYCAB	2025-12-17	7341.0	7341.0	7031.0	7079.5	1779522	976243	7167.25	7374.0	7270.62	7417.5	7017.5	7624.25	7444.0	BEARISH
POLYMED	2025-12-17	1859.9	1859.9	1844.0	1848.0	28939	13878	1881.7	1954.0	1917.85	1963.6	1505.7	1963.6	1988.9	BEARISH
POLYPLEX	2025-12-17	812.5	814.3	782.9	786.0	67912	44080	808.5	862.02	835.26	916.55	853.3	972.18	1006.65	BEARISH
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
POONAWALLA	2025-12-17	442.1	445.0	436.35	441.85	424407	190465	454.72	470.08	462.4	503.38	399.9	492.85	495.9	BEARISH
POWERGRID	2025-12-17	260.35	262.75	259.3	261.1	10944698	8556156	265.4	269.18	267.29	277.98	260.5	280.65	280.65	BEARISH
POWERINDIA	2025-12-17	19320.0	19585.0	19055.0	19150.0	74571	23747	19460.0	20682.5	20071.25	19724.0	18322.0	19401.5	19338.5	BEARISH
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
PPAP	2025-12-17	218.01	220.94	215.66	215.76	4328	3215	225.29	238.7	232.0	251.6	199.63	265.7	228.4	BEARISH
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
PPLPHARMA	2025-12-17	169.0	170.95	167.29	167.9	2597044	1159178	174.46	182.64	178.55	188.27	153.69	200.53	195.72	BEARISH
PRABHA	2025-12-17	182.35	187.9	181.0	182.76	24369	11899	187.05	196.95	192.0	205.5	157.35	212.24	226.0	BEARISH
PRAENG	2025-07-30	20.07	20.07	19.41	19.52	36564	17595	20.85	21.76	21.3	22.28	28.17	22.78	21.28	BEARISH
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
PRAKASHSTL	2025-12-01	4.46	4.52	4.32	4.33	300374	229044	4.74	4.87	4.8	5.07	5.58	5.31	5.49	BEARISH
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
PRECAM	2025-12-17	153.02	153.17	148.0	149.39	186011	85894	159.24	170.98	165.1	176.95	150.72	186.7	215.28	BEARISH
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
PREMEXPLN	2025-12-17	492.2	493.25	473.05	474.7	191994	89767	505.02	541.52	523.28	578.52	510.55	615.36	587.5	BEARISH
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
PREMIERPOL	2025-12-17	41.7	42.2	40.32	40.59	71067	19465	42.48	44.2	43.34	44.2	50.22	42.76	46.05	BEARISH
PRESTIGE	2025-12-17	1631.9	1635.0	1595.7	1607.4	446737	296626	1649.95	1684.75	1667.35	1655.1	1427.5	1703.35	1647.6	BEARISH
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
PRINCEPIPE	2025-12-17	253.8	253.85	246.8	247.85	109287	65845	255.88	283.85	269.86	299.48	237.15	323.1	329.88	BEARISH
PRITI	2025-12-17	56.2	58.99	56.2	57.35	6980	3912	59.5	66.24	62.87	69.75	51.68	72.63	74.2	BEARISH
PRITIKAUTO	2025-12-17	13.47	13.47	13.1	13.19	165104	115965	13.68	14.4	14.04	15.29	13.01	15.92	16.88	BEARISH
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
PRSMJOHNSN	2025-12-17	127.56	127.78	124.48	125.18	72083	38618	128.6	135.55	132.07	144.53	123.5	150.52	157.12	BEARISH
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
PRUDMOULI	2025-12-17	22.01	22.77	21.76	22.67	1739	1484	23.85	23.94	23.9	25.32	20.11	26.95	33.34	BEARISH
PSB	2025-12-17	27.18	27.35	26.8	26.88	1074380	574122	27.7	29.12	28.42	29.63	27.25	30.89	29.98	BEARISH
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
PUNJABCHEM	2025-12-17	1288.0	1288.0	1226.0	1234.6	11315	4430	1288.5	1333.0	1310.75	1379.95	1168.8	1387.95	1302.4	BEARISH
PURVA	2025-12-17	241.89	243.74	236.01	238.11	39363	14216	241.2	246.32	243.76	256.92	224.5	264.69	275.45	BEARISH
PVP	2025-08-07	19.2	19.8	18.6	19.41	127692	79712	20.22	21.05	20.64	22.15	29.69	23.13	25.42	BEARISH
PVRINOX	2025-12-17	1080.0	1080.4	1059.5	1065.8	300093	177011	1089.0	1090.25	1089.62	1142.6	945.1	1173.25	1158.7	BEARISH
PVSL	2025-12-17	123.59	123.7	121.5	123.18	43637	26129	127.21	133.85	130.53	140.85	110.51	146.52	136.0	BEARISH
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
QGOLDHALF	2025-12-17	106.64	110.68	106.64	110.0	192267	97845	107.68	105.45	106.56	103.81	146.35	101.44	96.35	BULLISH
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
QPOWER	2025-12-17	676.5	679.0	659.0	663.5	265493	138190	704.0	802.0	753.0	863.55	614.0	947.5	921.38	BEARISH
QUADFUTURE	2025-12-17	261.0	263.75	255.05	256.95	127805	48807	273.82	289.4	281.61	332.65	311.0	337.92	394.9	BEARISH
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
QUESS	2025-12-17	210.0	210.0	203.51	205.02	280214	192601	205.22	213.66	209.44	228.79	205.12	237.79	247.78	BEARISH
QUICKHEAL	2025-12-17	276.8	276.8	265.0	265.8	84076	46862	279.7	301.0	290.35	318.2	193.55	326.6	328.3	BEARISH
RACE	2025-12-17	149.0	156.78	140.0	140.84	27762	8239	152.0	169.0	160.5	190.0	100.7	206.22	216.18	BEARISH
RACLGEAR	2025-12-17	1055.1	1066.7	1035.0	1044.5	9271	5777	1053.35	1089.5	1071.42	1157.9	1008.0	1113.68	1116.5	BEARISH
RADAAN	2025-12-17	3.94	3.99	3.64	3.8	86575	37957	3.55	3.49	3.52	3.49	2.89	3.36	3.43	BULLISH
RADHIKAJWE	2025-12-17	73.1	73.64	71.81	72.18	190946	103165	75.9	79.91	77.91	82.4	66.8	87.3	90.63	BEARISH
RADIANTCMS	2025-12-17	53.0	53.0	52.05	52.45	41604	25647	52.72	53.08	52.9	53.94	45.56	53.33	56.35	BEARISH
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
RAJMET	2025-12-17	4.01	4.1	3.99	4.01	170733	122951	4.03	4.5	4.26	4.5	4.1	4.49	4.57	BEARISH
RAJOOENG	2025-12-17	65.6	68.25	65.08	65.81	696099	247318	66.89	73.16	70.02	78.43	62.24	88.23	92.86	BEARISH
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
RAMCOCEM	2025-12-17	1052.0	1055.0	1039.1	1053.3	83910	51576	1024.45	1016.75	1020.6	1016.75	1102.0	1023.18	1030.53	BULLISH
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
RAMRAT	2025-12-17	610.3	616.3	607.1	610.25	9281	6620	611.1	626.95	619.03	629.05	288.55	638.56	687.55	BEARISH
RANASUG	2025-12-17	13.08	13.29	13.01	13.02	55171	40135	13.14	13.62	13.38	14.0	10.73	14.6	14.84	BEARISH
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
RANEHOLDIN	2025-12-17	1323.9	1343.9	1315.0	1317.5	2690	1179	1345.4	1426.65	1386.02	1537.65	1258.9	1600.78	1620.9	BEARISH
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
RATNAVEER	2025-12-17	163.0	166.35	160.09	164.77	1476922	591605	159.7	157.73	158.72	157.35	154.95	153.42	155.62	BULLISH
RAYMOND	2025-12-17	444.5	445.3	426.25	433.6	394758	149292	446.4	487.3	466.85	511.82	373.9	563.95	587.4	BEARISH
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
RAYMONDREL	2025-12-17	480.0	480.0	467.0	468.75	97404	65155	483.58	519.95	501.76	577.95	428.15	623.28	631.15	BEARISH
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
RBL	2025-03-07	692.25	717.0	689.55	693.0	14681	5700	704.38	724.5	714.44	809.72	745.05	850.11	1068.0	BEARISH
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
RCF	2025-12-17	141.5	142.12	138.22	138.73	841616	352521	139.19	144.99	142.09	144.99	135.26	148.72	153.8	BEARISH
RECLTD	2025-12-17	337.05	337.3	332.5	333.95	4532037	2355930	343.4	350.1	346.75	360.4	375.3	372.4	369.55	BEARISH
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
REDTAPE	2025-12-17	124.85	125.87	123.0	123.62	124947	73634	125.68	131.57	128.63	134.68	119.01	137.93	141.65	BEARISH
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
RELAXO	2025-12-17	402.4	403.0	399.3	401.25	44984	26423	409.48	416.0	412.74	423.88	371.5	436.34	473.55	BEARISH
RELCHEMQ	2025-12-17	139.5	139.51	133.0	133.34	4878	2072	141.0	148.0	144.5	148.0	120.0	153.8	159.44	BEARISH
RELIABLE	2025-07-22	76.0	76.0	73.0	73.3	7430	4642	73.96	75.58	74.77	75.35	163.91	77.29	74.7	BEARISH
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
RELIGARE	2025-12-17	226.1	228.18	221.98	222.92	659421	444271	229.64	243.89	236.76	247.49	236.04	260.45	251.48	BEARISH
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
RENUKA	2025-12-17	26.35	26.58	25.96	26.04	1786365	820072	26.54	27.0	26.77	28.18	24.02	29.22	30.43	BEARISH
REPCOHOME	2025-12-17	390.8	395.4	386.0	387.4	155948	119895	396.7	414.3	405.5	408.98	401.95	418.98	400.45	BEARISH
REPL	2025-12-17	120.03	122.84	118.42	119.41	3303	2270	129.9	131.5	130.7	136.24	103.61	139.08	148.8	BEARISH
REPRO	2025-12-17	458.0	505.0	458.0	469.75	116081	11276	472.72	515.22	493.98	509.0	398.65	530.9	504.4	BEARISH
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
RHIM	2025-12-17	437.0	444.6	434.05	441.0	108676	51056	442.22	464.48	453.35	469.15	412.0	469.05	471.65	BEARISH
RHL	2025-12-17	202.83	202.89	194.0	195.86	6869	4872	205.5	215.35	210.42	232.45	172.61	246.75	270.73	BEARISH
RICOAUTO	2025-12-17	122.4	124.56	116.35	117.38	6708556	1277552	112.48	105.98	109.22	102.46	116.9	84.83	96.1	BULLISH
RIIL	2025-12-17	819.0	820.0	800.0	803.6	38278	13460	824.65	840.65	832.65	880.15	717.25	899.95	910.02	BEARISH
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
RITES	2025-12-17	224.2	225.92	222.25	223.21	247906	138390	223.96	238.41	231.18	238.41	225.18	248.27	260.42	BEARISH
RKDL	2025-12-17	24.39	24.39	22.7	22.88	44219	39362	24.29	25.1	24.7	25.45	20.98	25.8	28.24	BEARISH
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
RKFORGE	2025-12-17	516.0	520.0	493.35	497.0	397389	222044	513.88	540.88	527.38	540.88	507.85	541.64	559.58	BEARISH
RKSWAMY	2025-12-17	114.53	115.09	111.22	111.95	26369	18227	114.44	122.06	118.25	129.56	104.47	131.99	142.7	BEARISH
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
ROHLTD	2025-12-17	374.65	395.0	374.65	386.0	77831	40523	392.4	415.68	404.04	467.28	355.1	483.54	515.75	BEARISH
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
ROLLT	2025-12-04	1.19	1.21	1.13	1.15	156426	98865	1.17	1.2	1.18	1.23	1.57	1.25	1.66	BEARISH
ROML	2025-12-17	49.95	49.95	49.4	49.58	1415	861	50.48	53.34	51.92	54.88	44.85	54.28	59.97	BEARISH
ROSSARI	2025-12-17	575.0	578.1	566.0	567.75	23741	13236	588.62	602.7	595.66	628.15	545.6	647.88	645.15	BEARISH
ROSSELLIND	2025-12-17	50.77	51.99	50.5	50.96	16562	11515	54.04	57.61	55.82	59.86	43.72	64.26	64.26	BEARISH
ROSSTECH	2025-12-17	655.0	660.0	623.6	633.75	65929	35743	689.15	731.8	710.48	720.22	647.35	671.45	716.22	BEARISH
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
RPPINFRA	2025-12-17	102.0	102.0	98.0	98.54	105190	43183	104.7	109.82	107.26	114.04	85.44	119.16	140.61	BEARISH
RPPL	2025-12-17	16.8	16.99	16.32	16.65	69307	41196	17.8	18.08	17.94	19.91	16.02	19.98	21.82	BEARISH
RPSGVENT	2025-12-17	758.3	764.7	742.5	755.2	14068	6819	760.35	792.75	776.55	799.52	719.15	837.15	859.6	BEARISH
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
RRKABEL	2025-12-17	1436.0	1438.3	1414.0	1429.5	87727	47853	1402.95	1390.35	1396.65	1371.35	1317.1	1401.62	1344.4	BULLISH
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
RTNINDIA	2025-12-17	40.55	40.74	39.72	40.18	1167177	607628	40.55	44.14	42.35	46.8	34.74	51.16	56.18	BEARISH
RTNPOWER	2025-12-17	9.46	9.59	9.33	9.4	7577305	2815824	9.48	9.94	9.71	10.52	8.24	11.01	11.52	BEARISH
RUBFILA	2025-12-17	73.85	73.9	73.0	73.08	10348	7739	74.12	78.12	76.12	78.12	71.07	80.3	81.9	BEARISH
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
RUPA	2025-12-17	161.0	163.01	160.68	161.78	120754	83201	165.0	182.3	173.66	184.26	149.62	197.6	200.47	BEARISH
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
RVHL	2025-09-17	68.2	71.36	59.1	61.24	702268	235540	58.28	54.76	56.52	54.76	43.85	44.06	48.0	BULLISH
RVNL	2025-12-17	309.5	310.9	306.0	307.25	1877813	684097	308.6	318.42	313.51	329.3	341.45	330.67	335.72	BEARISH
RVTH	2025-12-17	717.05	743.9	701.0	711.6	670	445	732.1	780.25	756.18	914.5	657.05	938.82	1051.47	BEARISH
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
SADBHAV	2025-11-17	11.34	11.6	11.22	11.31	138916	98695	11.34	11.92	11.63	12.84	13.49	12.98	14.77	BEARISH
SADBHIN	2025-12-17	3.66	3.69	3.59	3.64	114878	74354	3.74	4.12	3.93	4.26	3.22	4.44	4.79	BEARISH
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
SAGARDEEP	2025-12-17	26.0	26.0	25.62	25.65	3148	2842	26.22	26.7	26.46	28.24	25.86	28.73	28.62	BEARISH
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
SAKHTISUG	2025-12-17	18.9	19.28	18.6	18.7	164827	138441	19.15	19.53	19.34	20.33	17.17	20.75	22.16	BEARISH
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
SAKUMA	2025-12-17	2.22	2.24	2.14	2.15	1419194	1026778	2.23	2.35	2.29	2.6	1.85	2.76	2.72	BEARISH
SALASAR	2025-12-17	9.09	9.1	8.87	8.93	2393674	1251039	9.0	9.84	9.42	9.74	7.74	9.98	9.14	BEARISH
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
SALSTEEL	2025-08-01	17.35	18.6	16.21	16.43	564001	263574	16.88	16.95	16.91	17.08	29.63	17.56	19.34	BEARISH
SALZERELEC	2025-12-17	687.3	699.95	682.0	685.6	39181	14813	699.97	742.52	721.25	814.28	557.6	802.08	817.78	BEARISH
SAMBHAAV	2025-10-14	7.42	7.42	6.8	7.01	51953	47999	6.99	6.92	6.96	6.92	10.99	6.75	7.0	BULLISH
SAMBHV	2025-12-17	95.4	95.4	90.89	92.1	545091	312710	93.48	99.86	96.68	104.69	90.42	115.02	117.69	BEARISH
SAMHI	2025-12-17	177.89	178.95	175.21	175.94	540550	285777	179.79	185.4	182.59	195.4	169.51	202.2	204.55	BEARISH
SAMMAANCAP	2025-12-17	147.88	153.2	141.49	145.78	41847304	8582370	146.02	161.91	153.96	165.88	147.57	178.73	154.82	BEARISH
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
SANATHAN	2025-12-17	459.8	459.8	435.1	441.55	9005	4837	445.88	462.98	454.42	463.88	428.2	482.75	505.98	BEARISH
SANDESH	2025-12-17	1081.0	1088.0	1044.1	1070.2	1219	807	1071.95	1135.6	1103.78	1135.6	1011.7	1165.45	1217.2	BEARISH
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
SANDUMA	2025-12-17	206.0	211.97	202.5	204.2	1892720	498381	205.75	209.2	207.48	202.39	230.93	207.78	324.85	BEARISH
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
SANOFI	2025-12-17	4161.6	4183.4	4110.0	4117.0	12412	8034	4244.0	4395.0	4319.5	4504.0	4068.3	4734.05	4908.3	BEARISH
SANOFICONR	2025-12-17	4550.0	4599.0	4508.0	4591.2	2688	1615	4595.65	4792.5	4694.07	4792.5	4056.0	4767.97	4956.5	BEARISH
SANSERA	2025-12-17	1720.3	1730.4	1665.0	1670.9	51269	26173	1664.0	1644.55	1654.28	1576.35	1695.4	1501.65	1408.9	BULLISH
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
SAPPHIRE	2025-12-17	229.61	232.0	225.1	228.25	178332	95510	237.8	245.08	241.44	267.8	183.4	281.18	299.88	BEARISH
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
SAREGAMA	2025-12-17	384.5	389.8	347.05	354.3	2257592	660842	365.05	375.5	370.28	408.92	329.05	436.52	460.25	BEARISH
SARLAPOLY	2025-12-17	85.5	85.75	83.15	84.79	66274	39981	86.0	87.68	86.84	93.26	87.12	93.78	97.76	BEARISH
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
SASKEN	2025-12-17	1212.0	1222.0	1175.0	1179.4	17278	9995	1232.0	1317.5	1274.75	1367.5	1223.4	1451.0	1454.0	BEARISH
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
SATIA	2025-12-17	66.5	67.1	65.25	66.0	62612	36256	67.33	70.27	68.8	74.26	59.16	77.27	80.72	BEARISH
SATIN	2025-12-17	141.32	141.51	138.98	139.63	122660	76631	141.64	146.9	144.27	149.9	154.27	154.18	148.5	BEARISH
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
SAURASHCEM	2025-12-17	83.55	84.24	78.58	79.99	194805	98525	83.79	89.28	86.54	95.42	71.63	101.42	110.18	BEARISH
SBC	2025-12-17	28.48	28.75	28.06	28.21	11644302	5678418	27.68	26.62	27.16	25.22	28.81	24.22	22.32	BULLISH
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
SBFC	2025-12-17	105.6	105.6	102.5	103.17	1321646	590213	105.53	108.39	106.96	112.75	85.99	115.31	113.1	BEARISH
SBGLP	2025-12-17	35.94	39.9	35.73	39.18	262361	147555	33.2	32.66	32.93	32.66	34.91	33.66	36.01	BULLISH
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
SBICARD	2025-12-17	847.7	851.4	829.0	834.4	895187	527356	859.25	865.85	862.55	897.0	769.35	898.5	875.75	BEARISH
SBIETFCON	2025-12-17	127.52	127.52	124.45	125.07	13000	6286	125.91	127.08	126.5	128.3	117.52	128.48	127.68	BEARISH
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
SBISILVER	2025-12-17	189.0	197.85	189.0	197.07	4414341	2709245	184.08	172.5	178.29	166.95	358.24	151.49	147.18	BULLISH
SCHAEFFLER	2025-12-17	3852.0	3861.9	3770.0	3781.6	26242	15682	3852.55	3988.8	3920.67	4075.9	3611.2	4116.65	4071.25	BEARISH
SCHAND	2025-12-17	164.51	166.31	161.41	162.45	27824	16046	163.0	165.94	164.47	177.5	159.07	181.62	185.68	BEARISH
SCHNEIDER	2025-12-17	708.6	716.35	687.0	691.4	149045	77651	730.98	756.42	743.7	798.25	685.95	847.3	801.9	BEARISH
SCI	2025-12-17	216.5	217.27	207.0	207.68	4537728	1628050	221.45	240.95	231.2	243.75	222.65	254.4	242.96	BEARISH
SCILAL	2025-12-17	46.71	46.88	46.12	46.38	242061	127962	46.52	47.75	47.14	49.12	43.88	50.11	50.94	BEARISH
SCODATUBES	2025-12-17	157.6	162.36	155.0	155.57	175554	60325	158.95	167.0	162.97	167.0	132.76	165.82	170.42	BEARISH
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
SDBL	2025-12-17	106.1	107.16	104.9	105.3	398025	209657	107.24	116.84	112.04	119.34	87.11	128.94	131.9	BEARISH
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
SECMARK	2025-12-17	119.55	124.0	112.1	114.13	2044	1278	117.8	121.54	119.67	120.05	106.41	120.5	138.93	BEARISH
SECURCRED	2024-05-07	17.5	17.5	16.4	16.9	260852	131731	17.95	19.85	18.9	19.62	11.87	18.4	20.12	BEARISH
SECURKLOUD	2025-10-15	20.0	20.0	18.5	19.3	31129	20941	21.65	22.05	21.85	22.66	28.77	24.5	21.65	BEARISH
SEJALLTD	2025-09-19	804.0	826.15	793.05	803.7	66504	34439	678.08	599.3	638.69	575.08	667.65	384.42	375.6	BULLISH
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
SELECTIPO	2025-12-17	45.95	46.05	45.43	45.45	7560	7485	46.36	47.46	46.91	47.97	42.3	49.14	49.54	BEARISH
SELMC	2025-10-15	30.16	30.97	29.0	29.57	21024	9263	30.2	30.43	30.31	38.54	35.9	34.37	37.14	BEARISH
SEMAC	2025-12-17	310.05	324.75	303.0	307.55	1736	1483	309.45	331.28	320.36	416.98	236.25	422.34	1917.55	BEARISH
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
SERVOTECH	2025-12-17	79.42	79.43	76.0	77.16	828310	394142	81.68	91.3	86.49	108.75	58.95	113.91	119.3	BEARISH
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
SETCO	2025-12-17	14.95	15.24	14.91	14.97	9692	7539	15.42	16.62	16.02	17.34	12.63	18.35	17.08	BEARISH
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
SETFGOLD	2025-12-17	114.93	114.93	112.84	113.3	10201199	7191663	110.9	109.08	109.99	106.83	151.15	104.57	98.26	BULLISH
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
SFL	2025-12-17	569.1	583.85	560.15	570.85	174543	72531	582.58	617.38	599.98	646.62	504.95	695.6	704.15	BEARISH
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
SGIL	2025-12-17	531.55	533.2	516.0	529.85	12268	7129	543.45	546.0	544.72	539.65	515.15	539.4	556.62	BEARISH
SGL	2025-12-17	12.6	15.04	12.52	12.79	200396	33805	13.67	13.9	13.78	14.09	10.43	14.57	17.14	BEARISH
SGLTL	2025-12-08	154.84	155.48	147.26	149.74	215557	137170	155.57	167.12	161.34	170.42	137.32	181.64	182.98	BEARISH
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
SHAH	2025-12-17	4.85	4.91	4.62	4.85	3902360	2549335	4.46	4.3	4.38	4.3	4.8	4.39	4.1	BULLISH
SHAHALLOYS	2025-12-17	67.01	68.84	67.01	68.0	3505	2134	68.26	72.56	70.41	73.48	65.6	76.06	69.08	BEARISH
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
SHALBY	2025-12-17	193.0	193.67	188.5	190.11	106249	77176	194.32	212.08	203.2	229.88	165.94	241.85	231.5	BEARISH
SHALPAINTS	2025-12-17	57.3	57.9	54.8	55.2	146953	105320	59.62	66.87	63.24	71.63	63.66	78.62	79.64	BEARISH
SHANKARA	2025-12-17	111.4	111.4	108.26	109.27	39157	19005	117.48	123.63	120.56	564.81	102.52	357.06	644.75	BEARISH
SHANTI	2025-12-17	9.31	9.58	8.76	9.03	116199	41224	9.17	9.34	9.25	10.51	7.01	10.4	13.96	BEARISH
SHANTIGEAR	2025-12-17	470.65	477.1	470.65	473.05	20643	11414	473.42	484.28	478.85	513.38	452.95	500.14	531.0	BEARISH
SHANTIGOLD	2025-12-17	194.98	195.49	187.81	189.19	181701	118723	196.67	211.8	204.24	218.4	208.09	225.38	222.21	BEARISH
SHARDACROP	2025-12-17	933.0	936.95	912.35	916.75	284816	151352	890.45	854.25	872.35	866.78	984.55	866.78	912.78	BULLISH
SHARDAMOTR	2025-12-17	942.3	947.0	929.45	940.0	23588	14759	955.05	986.25	970.65	1045.25	835.8	1105.1	1100.25	BEARISH
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
SHILPAMED	2025-12-17	325.1	326.45	319.4	324.45	232666	109472	329.78	367.05	348.41	367.05	269.95	374.15	671.0	BEARISH
SHIVALIK	2025-12-17	366.0	372.75	359.2	362.55	10562	6328	378.05	400.55	389.3	411.05	306.3	438.81	450.0	BEARISH
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
SHIVAMILLS	2025-12-17	62.49	62.49	59.11	59.33	137	111	61.36	63.88	62.62	66.38	54.58	67.69	69.9	BEARISH
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
SHRADHA	2025-12-17	38.94	39.45	38.1	38.35	4592	3946	40.52	42.02	41.27	44.9	40.81	46.1	53.5	BEARISH
SHREDIGCEM	2025-12-17	90.01	90.5	88.14	89.42	751698	494217	89.54	90.56	90.06	92.65	73.7	92.02	94.65	BEARISH
SHREECEM	2025-12-17	25990.0	26185.0	25900.0	26045.0	64316	54084	26182.5	26460.0	26321.25	27965.0	27055.0	28385.0	28832.5	BEARISH
SHREEJISPG	2025-12-17	333.4	338.45	325.35	334.8	772903	402644	329.58	310.77	320.17	287.0	307.45	255.42	250.05	BULLISH
SHREEPUSHK	2025-12-17	378.75	378.75	362.55	369.55	34259	18926	383.18	395.78	389.48	405.22	320.8	402.75	393.5	BEARISH
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
SHRENIK	2025-11-25	0.51	0.53	0.51	0.51	575448	365275	0.53	0.55	0.54	0.55	0.45	0.55	0.53	BEARISH
SHREYANIND	2025-12-17	177.01	177.94	172.14	172.76	2686	2541	177.18	185.2	181.19	202.45	169.67	212.12	219.86	BEARISH
SHREYAS	2024-09-10	312.15	315.8	308.55	314.25	25026	10815	322.7	355.4	339.05	372.45	355.85	383.89	342.45	BEARISH
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
SHRIPISTON	2025-12-17	3090.5	3158.9	3016.0	3036.4	127880	41849	2958.65	2908.9	2933.77	2892.85	2668.6	2644.65	2635.0	BULLISH
SHRIRAMFIN	2025-12-17	856.0	875.45	855.0	864.2	11621162	6345629	846.62	839.68	843.15	755.72	1022.8	755.0	699.9	BULLISH
SHRIRAMPPS	2025-12-17	84.46	84.46	82.4	83.23	228527	134974	85.05	89.72	87.38	90.9	73.7	94.22	92.17	BEARISH
SHYAMCENT	2025-11-03	7.05	7.05	6.71	6.83	255079	182495	6.9	7.04	6.97	8.21	6.15	7.81	9.7	BEARISH
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
SIGACHI	2025-12-17	34.54	34.69	34.0	34.06	1359416	587080	34.72	36.94	35.83	36.97	19.88	37.1	38.64	BEARISH
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
SIGMA	2025-09-15	476.0	484.4	476.0	478.8	16625	10668	468.25	394.45	431.35	359.45	50.31	299.79	283.55	BULLISH
SIGNATURE	2025-12-17	1121.1	1134.0	1116.2	1130.7	240664	14037	1116.95	1088.5	1102.72	1066.0	836.9	1059.62	1073.0	BULLISH
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
SIKKO	2025-09-17	68.89	68.89	67.8	67.84	13193	9857	68.55	70.04	69.29	73.62	108.08	73.74	78.85	BEARISH
SIL	2025-12-17	16.42	16.42	16.06	16.13	8601	8151	16.2	16.8	16.5	17.65	14.12	18.3	18.57	BEARISH
SILGO	2025-12-17	76.5	76.5	73.5	74.39	287789	20051	72.89	67.16	70.03	61.53	71.09	53.33	46.64	BULLISH
SILINV	2025-12-17	528.85	529.85	510.0	514.3	1180	758	532.5	619.5	576.0	633.5	447.65	678.51	648.48	BEARISH
SILLYMONKS	2025-09-30	15.87	15.98	15.55	15.87	6876	2027	16.23	16.62	16.42	17.3	26.19	16.57	17.3	BEARISH
SILVER	2025-12-17	197.65	201.39	197.65	199.63	3815666	2150502	187.65	175.72	181.68	168.86	367.12	155.61	153.83	BULLISH
SILVER1	2025-12-17	192.52	198.1	191.0	194.66	1519462	1090850	183.73	171.9	177.81	166.1	357.72	149.9	145.82	BULLISH
SILVER360	2025-12-17	196.51	198.0	194.11	196.23	339073	281066	184.0	172.94	178.48	167.48	356.89	151.98	146.11	BULLISH
SILVERADD	2025-12-17	190.2	194.85	190.2	193.75	972925	639004	179.52	169.82	174.68	164.22	351.92	150.8	147.57	BULLISH
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
SILVERBEES	2025-12-17	190.0	193.45	189.31	192.16	63395448	21866680	180.27	168.55	174.41	163.22	351.91	149.66	145.66	BULLISH
SILVERCASE	2025-12-17	20.05	20.88	20.03	20.28	20158244	10561278	19.17	17.94	18.56	17.45	37.8	16.0	15.75	BULLISH
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
SILVERIETF	2025-12-17	193.6	201.4	193.6	200.19	9421583	4593281	187.32	175.58	181.45	169.96	367.25	156.65	152.95	BULLISH
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
SIMPLEXINF	2025-12-17	267.25	267.25	256.15	257.9	48144	30257	266.42	285.68	276.05	285.68	219.44	287.69	293.73	BEARISH
SINCLAIR	2025-12-17	84.37	84.37	82.2	82.49	49788	37858	83.94	85.77	84.86	90.62	76.79	91.83	99.38	BEARISH
SINDHUTRAD	2025-12-17	21.6	21.94	21.33	21.6	513561	367284	22.32	23.38	22.85	25.12	21.39	25.36	27.92	BEARISH
SINTERCOM	2025-12-17	111.0	116.8	103.0	103.15	28683	9717	109.6	112.99	111.3	114.5	89.72	119.76	121.0	BEARISH
SIRCA	2025-12-17	482.0	484.0	477.35	480.25	130370	38590	481.55	498.3	489.92	498.3	465.75	509.3	485.95	BEARISH
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
SIYSIL	2025-12-17	639.85	641.65	630.6	633.75	55994	28315	658.03	720.3	689.16	739.7	505.65	773.75	726.9	BEARISH
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
SJVN	2025-12-17	72.5	72.52	71.15	71.7	2155017	734206	73.6	77.2	75.4	81.08	72.42	86.52	91.68	BEARISH
SKFINDIA	2025-12-17	1798.3	1809.8	1785.0	1802.0	89023	73347	1839.0	2011.5	1925.25	3426.0	1671.4	3557.05	3557.05	BEARISH
SKIPPER	2025-12-17	436.0	439.5	429.05	434.8	107881	56685	443.5	463.68	453.59	477.92	365.25	503.95	532.28	BEARISH
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
SMALLCAP	2025-12-17	43.7	43.72	43.11	43.25	1529533	834670	43.42	44.34	43.88	48.4	41.91	47.44	49.01	BEARISH
SMARTLINK	2025-12-17	130.38	133.44	130.36	131.5	3702	2625	133.51	135.16	134.33	143.72	125.45	144.73	145.45	BEARISH
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
SMLT	2025-12-17	95.2	97.0	92.05	93.38	5823	3620	93.7	97.6	95.65	103.7	68.96	109.12	109.45	BEARISH
SMSLIFE	2025-10-16	1135.0	1150.0	1115.0	1134.0	251	185	1149.75	1181.7	1165.72	1186.2	1380.1	1159.1	1221.8	BEARISH
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
SNOWMAN	2025-12-17	40.6	41.26	39.9	39.99	246421	141343	40.78	43.56	42.17	47.47	37.49	50.15	52.9	BEARISH
SNXT30BEES	2025-12-17	39.71	39.71	39.33	39.5	5622	5464	39.69	39.88	39.79	40.06	40.79	40.12	39.7	BEARISH
SOBHA	2025-12-17	1466.7	1472.9	1430.0	1444.3	109107	42369	1474.5	1515.55	1495.02	1563.5	1406.0	1602.0	1567.05	BEARISH
SOFTTECH	2025-12-17	327.95	332.75	314.35	317.3	3474	782	321.65	330.52	326.09	347.38	279.65	355.18	372.15	BEARISH
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
SOLARINDS	2025-12-17	11930.0	11980.0	11759.0	11815.0	62325	26521	12355.0	13002.0	12678.5	13029.5	13327.0	13737.25	14056.5	BEARISH
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
SOMATEX	2025-06-09	43.65	44.48	42.92	43.56	24293	15638	44.6	45.64	45.12	45.39	78.22	46.24	50.16	BEARISH
SOMICONVEY	2025-12-17	130.6	131.0	120.0	123.1	18738	12524	129.44	138.8	134.12	144.7	101.55	153.22	149.7	BEARISH
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
SONATSOFTW	2025-12-17	344.55	345.15	340.5	341.55	320016	156774	353.15	370.5	361.82	370.5	316.35	368.95	380.42	BEARISH
SOTL	2025-12-17	364.1	370.4	357.5	360.65	17703	11335	361.55	370.25	365.9	379.25	348.25	396.98	403.5	BEARISH
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
SPAL	2025-12-17	721.7	721.7	704.0	705.8	11310	5646	732.68	788.45	760.56	776.02	657.9	718.85	725.5	BEARISH
SPANDANA	2025-12-17	274.65	275.05	269.0	273.75	134410	78809	261.62	259.48	260.55	259.48	247.8	249.12	255.9	BULLISH
SPARC	2025-12-17	132.3	134.8	130.2	130.78	981076	323317	144.1	153.77	148.93	152.82	124.98	135.6	137.74	BEARISH
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
SPECIALITY	2025-12-17	116.57	116.57	113.3	114.5	38021	29774	117.4	124.0	120.7	133.0	102.75	138.47	137.65	BEARISH
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
SPENCERS	2025-12-17	40.56	41.56	40.5	40.61	25011	11903	41.78	44.17	42.98	50.63	32.83	51.04	54.31	BEARISH
SPIC	2025-12-17	80.75	82.49	79.39	80.14	606200	254277	81.16	86.0	83.58	87.48	72.23	90.37	107.16	BEARISH
SPLIL	2025-12-17	37.1	37.7	36.1	37.01	717	559	37.32	40.27	38.8	40.65	27.87	41.36	41.08	BEARISH
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
SPMLINFRA	2025-12-17	180.5	181.26	173.56	176.53	112184	53147	187.41	195.4	191.41	209.98	174.39	227.04	255.72	BEARISH
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
SRD	2025-12-17	60.43	63.98	60.0	63.05	18975	11994	71.56	74.45	73.0	74.45	54.07	80.4	73.26	BEARISH
SREEL	2025-12-17	215.05	219.32	215.05	217.27	3833	3161	223.98	228.31	226.14	228.31	215.67	225.3	237.98	BEARISH
SRF	2025-12-17	3002.0	3037.4	2993.3	3033.3	238180	130606	2922.55	2906.15	2914.35	2991.15	2819.9	3002.55	2994.75	BULLISH
SRGHFL	2025-12-16	266.0	267.85	260.15	264.2	2474	2389	266.45	275.52	270.99	287.35	287.05	292.51	298.23	BEARISH
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
SSDL	2025-12-17	79.87	80.59	76.1	77.57	37430	22093	79.29	80.8	80.04	83.27	66.04	85.36	88.7	BEARISH
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
STALLION	2025-09-22	196.5	216.0	195.54	212.36	3185229	916610	199.28	174.21	186.75	138.54	194.73	114.67	102.2	BULLISH
STANLEY	2025-12-17	220.45	225.29	217.6	222.9	170250	114188	224.14	235.55	229.84	260.55	178.94	269.5	282.73	BEARISH
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
STARCEMENT	2025-12-17	218.6	218.6	215.5	216.68	97302	54586	220.2	228.83	224.51	243.33	214.56	255.58	274.4	BEARISH
STARHEALTH	2025-12-17	464.05	464.05	457.3	461.7	430736	284902	465.85	494.5	480.18	493.78	450.5	481.02	468.3	BEARISH
STARPAPER	2025-12-17	163.59	163.77	160.21	161.1	1652	1582	163.05	165.95	164.5	168.9	142.04	166.92	171.0	BEARISH
STARTECK	2025-12-17	280.0	280.0	266.05	272.3	12176	850	281.9	288.9	285.4	296.4	273.1	305.36	314.1	BEARISH
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
STEELCAS	2025-12-17	208.88	210.0	205.28	206.51	29142	14889	212.4	215.6	214.0	218.16	189.7	218.16	657.7	BEARISH
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
STEELXIND	2025-12-17	8.05	8.17	7.93	7.95	1104723	796215	8.34	8.6	8.47	9.42	8.04	9.66	9.88	BEARISH
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
STERTOOLS	2025-12-17	270.0	270.0	264.0	264.75	28316	16309	271.4	288.5	279.95	297.5	246.0	306.5	323.48	BEARISH
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
STLTECH	2025-12-17	96.99	96.99	95.0	96.3	741189	313557	98.46	106.66	102.56	108.71	99.92	117.02	118.32	BEARISH
STOVEKRAFT	2025-12-17	592.35	594.0	580.0	582.55	47680	25706	590.5	608.3	599.4	684.98	487.45	720.55	719.5	BEARISH
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
STYLAMIND	2025-12-17	2207.2	2229.0	2203.0	2218.2	28100	12154	2151.95	2054.95	2103.45	1953.55	2192.6	1955.85	1857.1	BULLISH
STYLEBAAZA	2025-12-17	276.0	276.4	267.3	268.8	98936	49321	272.65	287.3	279.98	324.75	329.0	334.56	347.1	BEARISH
STYRENIX	2025-12-17	2026.0	2066.0	2005.0	2015.4	16867	8395	2053.55	2187.55	2120.55	2305.95	1921.2	2422.08	2514.15	BEARISH
SUBEXLTD	2025-12-17	11.99	12.14	11.5	11.81	920819	362493	11.92	12.46	12.19	12.9	9.23	13.08	14.47	BEARISH
SUBROS	2025-12-17	849.8	854.9	834.0	838.9	24858	14904	855.82	879.22	867.52	999.68	815.55	1024.97	1027.47	BEARISH
SUDARSCHEM	2025-12-17	960.0	968.8	945.6	958.4	63481	35080	981.9	1030.2	1006.05	1152.2	871.7	1161.05	1322.5	BEARISH
SUKHJITS	2025-12-17	144.1	147.88	144.1	145.12	5150	4434	148.07	154.05	151.06	156.9	182.19	162.35	167.85	BEARISH
SULA	2025-12-17	214.0	214.2	210.8	211.4	239231	140596	217.57	231.7	224.64	238.72	182.27	253.12	269.4	BEARISH
SUMICHEM	2025-12-17	456.45	457.6	446.0	448.7	384432	346078	456.45	462.08	459.26	495.98	407.1	496.05	538.8	BEARISH
SUMIT	2025-12-17	69.0	69.22	67.66	67.87	13636	7075	70.92	76.63	73.78	85.83	49.4	89.37	92.18	BEARISH
SUMMITSEC	2025-12-17	1971.4	1981.1	1948.1	1967.6	2366	1565	1981.6	2060.65	2021.13	2185.6	1747.0	2270.75	2246.7	BEARISH
SUNCLAY	2025-12-17	1225.0	1233.9	1222.9	1230.9	2334	1450	1231.05	1280.7	1255.88	1455.0	1225.4	1508.0	1647.0	BEARISH
SUNDARAM	2025-12-17	1.76	1.78	1.73	1.74	208864	182695	1.76	1.83	1.79	1.86	1.58	1.82	1.86	BEARISH
SUNDARMFIN	2025-12-17	4769.0	4819.9	4754.0	4799.1	25869	15571	4753.45	4724.9	4739.17	4610.3	5173.5	4661.03	4656.85	BULLISH
SUNDARMHLD	2025-09-08	492.85	527.3	482.1	522.05	494311	232042	490.55	486.4	488.48	493.7	684.25	501.72	442.0	BULLISH
SUNDRMBRAK	2025-12-17	670.4	670.6	654.7	657.85	1926	1321	692.35	715.8	704.08	754.55	574.95	793.35	793.35	BEARISH
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
SUNDROP	2025-12-17	710.2	714.35	704.25	710.1	4385	3636	720.02	747.47	733.75	762.0	629.6	780.7	816.8	BEARISH
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
SUNTECK	2025-12-17	400.05	400.05	393.05	395.3	62412	36028	401.35	423.65	412.5	431.22	384.95	450.2	426.0	BEARISH
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
SUPERHOUSE	2025-12-17	145.2	148.95	145.0	146.57	3213	2019	147.08	154.08	150.58	159.06	159.98	161.76	172.29	BEARISH
SUPERSPIN	2025-12-17	8.19	8.19	7.72	7.77	36673	34433	8.44	8.71	8.57	8.85	7.58	9.34	9.28	BEARISH
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
SUPREME	2025-12-17	78.64	79.02	77.03	77.91	36809	22479	80.38	83.96	82.17	87.44	58.83	87.84	84.79	BEARISH
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
SURAJEST	2025-12-17	259.5	264.8	246.5	249.15	173219	104940	267.23	270.75	268.99	282.75	225.45	294.14	296.12	BEARISH
SURAJLTD	2025-12-17	260.75	260.75	252.0	252.0	1442	1202	261.75	268.48	265.11	300.32	228.42	298.34	311.0	BEARISH
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
SURANASOL	2025-12-17	27.11	27.98	27.0	27.08	35216	21200	27.8	28.79	28.29	30.3	24.21	32.18	34.52	BEARISH
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
SURYALAXMI	2025-12-17	58.93	58.93	57.1	57.16	1355	1201	58.1	59.84	58.97	59.87	55.15	61.8	64.53	BEARISH
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
SUTLEJTEX	2025-12-17	32.68	33.3	32.0	32.5	9873	5982	33.27	34.68	33.97	35.13	28.62	35.17	37.01	BEARISH
SUVEN	2025-12-17	171.05	174.08	167.28	168.53	168801	79973	172.0	176.1	174.05	188.5	131.25	196.6	226.51	BEARISH
SUVENPHAR	2025-04-04	1126.8	1135.0	1076.5	1088.0	188950	81492	1132.88	1159.62	1146.25	1131.5	1079.2	1154.0	1131.5	BEARISH
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
SUZLON	2025-12-17	52.6	52.65	51.8	51.94	30348316	13742964	52.05	54.78	53.41	56.05	47.44	57.74	56.75	BEARISH
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
SWARAJENG	2025-12-17	3660.0	3699.1	3616.0	3631.4	6498	3829	3673.1	3803.55	3738.33	3998.7	3484.5	4046.85	4185.0	BEARISH
SWELECTES	2025-12-17	642.8	646.5	608.7	614.15	20205	10256	629.5	705.58	667.54	783.5	521.2	821.52	840.0	BEARISH
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
SWSOLAR	2025-12-17	210.15	210.7	203.15	204.57	959884	338083	210.98	217.55	214.26	224.92	182.06	234.32	250.41	BEARISH
SYMPHONY	2025-12-17	865.0	865.35	856.7	860.25	30946	20027	873.65	874.5	874.08	905.28	880.9	912.68	918.45	BEARISH
SYNCOMF	2025-12-17	14.9	14.99	14.5	14.65	1133179	679163	14.93	15.88	15.4	15.95	12.5	16.52	19.27	BEARISH
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
SYRMA	2025-12-17	719.0	723.5	710.3	717.45	689141	260892	749.6	810.1	779.85	810.1	724.05	822.12	806.38	BEARISH
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
TAJGVK	2025-12-17	377.95	379.5	373.7	376.05	91469	30170	384.22	396.25	390.24	405.25	362.25	416.79	455.82	BEARISH
TAKE	2025-01-22	15.06	15.24	14.51	14.6	170148	91083	15.25	15.43	15.34	16.2	17.77	17.53	20.06	BEARISH
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
TARACHAND	2025-12-17	76.54	77.72	74.01	74.32	70857	44482	74.58	76.46	75.52	86.08	62.77	85.62	85.21	BEARISH
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
TASTYBITE	2025-12-17	8163.5	8163.5	7991.0	8030.5	627	436	8097.75	8372.25	8235.0	8610.25	6780.0	8800.25	9234.0	BEARISH
TATACHEM	2025-12-17	755.9	759.8	750.0	751.65	200303	96729	765.98	802.98	784.48	845.75	722.8	881.61	930.03	BEARISH
TATACOFFEE	2023-12-07	283.5	285.5	282.0	284.75	449831	180848	279.77	274.65	277.21	268.18	344.8	260.1	255.65	BULLISH
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
TATAELXSI	2025-12-17	5000.0	5052.5	4950.5	4968.5	72380	26664	5062.0	5167.5	5114.75	5240.0	5332.0	5366.25	5493.25	BEARISH
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
TATAINVEST	2025-12-17	712.8	716.15	704.0	709.05	293914	97680	725.9	753.28	739.59	6274.4	615.2	3543.12	6298.62	BEARISH
TATAMETALI	2023-12-29	1076.0	1090.8	1057.85	1074.1	193948	56423	1039.42	1027.08	1033.25	979.5	1110.55	936.85	937.42	BULLISH
TATAMOTORS	2025-09-15	715.3	721.95	711.55	712.9	6007524	2368568	702.68	674.68	688.68	674.68	405.85	675.24	695.0	BULLISH
TATAMTRDVR	2024-07-23	690.0	690.0	658.45	684.75	2083965	1143238	678.1	669.2	673.65	632.28	768.65	630.94	635.08	BULLISH
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
TATATECH	2025-12-17	650.3	653.45	639.7	641.8	671597	365648	658.15	671.08	664.61	681.18	651.25	691.15	688.88	BEARISH
TATSILV	2025-12-17	18.85	19.73	18.66	19.53	84896048	32352398	18.31	17.18	17.75	16.62	34.94	15.3	14.7	BULLISH
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
TBZ	2025-12-17	161.5	163.27	158.81	159.54	123549	68767	165.1	178.58	171.84	179.13	160.05	188.63	188.63	BEARISH
TCI	2025-12-17	1033.4	1038.8	1024.0	1029.8	20478	13079	1047.25	1082.5	1064.88	1131.5	1017.1	1176.0	1171.0	BEARISH
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
TCIFINANCE	2025-11-17	11.41	11.62	11.2	11.26	5352	4690	11.95	13.0	12.48	14.92	21.45	13.66	13.76	BEARISH
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
TCNSBRANDS	2024-07-25	568.3	580.8	558.3	575.6	873428	446052	550.52	548.42	549.47	502.2	583.95	525.22	475.72	BULLISH
TCPLPACK	2025-12-17	3030.4	3060.1	2920.0	2940.0	3590	1762	3005.0	3127.5	3066.25	3244.9	2590.9	3356.95	3404.25	BEARISH
TCS	2025-12-17	3200.5	3236.9	3200.5	3217.8	1376350	821318	3212.35	3164.35	3188.35	3081.35	3144.4	3006.4	3034.8	BULLISH
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
TEAMLEASE	2025-12-17	1595.1	1607.5	1585.0	1600.9	14187	9396	1617.25	1726.05	1671.65	1726.05	1394.4	1734.28	1802.7	BEARISH
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
TECHM	2025-12-17	1578.2	1586.2	1570.3	1579.4	582251	299766	1568.35	1504.85	1536.6	1489.65	1768.4	1428.98	1475.25	BULLISH
TECHNOE	2025-12-17	1095.0	1100.6	1075.0	1078.4	148861	91200	1086.35	1165.5	1125.92	1219.3	942.0	1309.22	1409.9	BEARISH
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
TEJASNET	2025-12-17	470.0	472.65	451.4	452.45	1133958	500664	476.9	503.2	490.05	530.55	325.8	542.48	563.6	BEARISH
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
TEXMOPIPES	2025-12-17	49.7	49.7	48.51	48.9	13452	9283	49.24	51.55	50.4	53.22	45.1	54.83	57.0	BEARISH
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
TFCILTD	2025-12-17	64.6	64.94	63.7	64.01	7670659	3044605	65.26	68.1	66.68	68.8	65.84	69.99	215.6	BEARISH
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
TGBHOTELS	2025-12-17	9.88	10.18	9.71	9.85	5767	5231	10.45	10.7	10.57	11.16	9.14	11.72	12.04	BEARISH
THANGAMAYL	2025-12-17	3214.9	3536.3	3206.8	3314.6	396785	82812	3313.35	3260.65	3287.0	2737.9	3493.0	2701.75	2682.1	BULLISH
THEINVEST	2025-12-17	116.98	117.0	114.4	114.92	2211	1986	119.0	123.5	121.25	133.5	100.7	136.97	142.4	BEARISH
THEJO	2025-12-17	1581.7	1617.6	1581.7	1604.4	3584	2509	1628.6	1668.55	1648.57	1721.05	1721.7	1769.78	1831.3	BEARISH
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
THEMISMED	2025-12-17	101.0	103.44	100.75	101.24	67830	40783	103.08	112.06	107.56	123.06	79.09	126.26	123.0	BEARISH
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
THOMASCOTT	2025-12-17	344.9	344.9	330.0	331.55	9810	6647	344.0	394.9	369.45	377.15	320.55	393.62	372.25	BEARISH
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
TIDEWATER	2024-08-28	2659.95	2800.0	2613.1	2620.8	93711	27544	2566.0	2475.8	2520.9	2344.38	2129.5	2253.88	2057.32	BULLISH
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
TIIL	2025-12-17	2172.9	2190.7	2150.1	2175.0	4760	2604	2218.1	2377.15	2297.62	2377.15	2052.5	2386.48	2399.65	BEARISH
TIINDIA	2025-12-17	2611.0	2658.6	2604.1	2614.1	177604	95979	2643.05	2821.6	2732.33	2899.75	2325.4	3058.73	3158.65	BEARISH
TIJARIA	2025-12-17	5.69	6.1	5.51	5.86	66998	58120	6.05	6.13	6.09	6.14	3.93	6.29	8.0	BEARISH
TIL	2025-12-17	270.05	270.4	265.4	267.0	4739	3769	267.52	273.7	270.61	294.55	243.25	295.05	329.35	BEARISH
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
TIMKEN	2025-12-17	3070.0	3132.0	3039.8	3079.1	27987	14943	3044.05	2989.75	3016.9	2989.75	2946.7	3051.35	3010.7	BULLISH
TINNARUBR	2025-12-17	789.65	806.2	772.5	780.8	22310	9431	800.5	851.18	825.84	916.8	625.9	957.15	932.38	BEARISH
TINPLATE	2023-12-13	422.5	425.8	418.5	425.0	198079	105043	421.7	405.7	413.7	396.62	430.5	378.49	391.48	BULLISH
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
TIPSINDLTD	2024-08-20	777.6	784.8	740.05	753.15	340537	160683	691.88	657.4	674.64	594.45	701.35	491.01	454.17	BULLISH
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
TIRUPATIFL	2025-12-17	32.0	32.69	31.57	32.14	134728	81434	32.28	35.05	33.67	39.04	33.28	40.52	41.39	BEARISH
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
TOKYOPLAST	2025-12-17	111.2	111.21	105.01	107.61	9951	6147	113.58	114.9	114.24	119.58	99.81	123.88	128.43	BEARISH
TOLINS	2025-12-17	133.99	134.67	132.05	133.49	50321	26757	135.75	161.5	148.62	162.84	118.31	182.3	176.2	BEARISH
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
TPHQ	2025-12-17	0.54	0.55	0.54	0.54	696816	316842	0.56	0.6	0.58	0.62	0.6	0.66	0.68	BEARISH
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
TRACXN	2025-12-17	40.3	40.5	39.4	39.79	225545	162625	41.34	43.75	42.54	47.65	33.25	50.19	50.66	BEARISH
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
TRAVELFOOD	2025-12-17	1255.1	1272.0	1231.0	1257.6	37606	26015	1276.6	1328.75	1302.68	1328.75	1052.0	1317.5	1313.0	BEARISH
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
TRENT	2025-12-17	4100.1	4119.9	4036.0	4045.2	460320	256839	4077.55	4173.95	4125.75	4419.05	3823.8	4555.3	4968.3	BEARISH
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
TRIDENT	2025-12-17	27.01	27.79	26.88	27.0	2437349	1128290	27.32	27.89	27.61	28.32	25.8	28.64	28.9	BEARISH
TRIGYN	2025-12-17	68.22	69.79	67.05	67.49	25172	14594	70.03	84.72	77.38	84.72	56.9	77.22	79.95	BEARISH
TRIL	2024-01-03	234.7	246.35	230.1	240.95	872573	322583	217.62	212.77	215.2	194.98	604.9	185.76	174.0	BULLISH
TRITURBINE	2025-12-17	528.0	529.65	522.1	526.0	174275	89243	535.88	536.02	535.95	536.5	483.0	536.5	532.92	BEARISH
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
TRU	2025-12-17	8.1	8.41	7.86	7.91	138707	104421	8.28	8.93	8.6	9.4	6.67	10.15	27.22	BEARISH
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
TTKHLTCARE	2025-12-17	1061.9	1070.0	1040.0	1045.7	5247	4339	1071.5	1096.35	1083.92	1128.0	960.8	1170.15	1170.5	BEARISH
TTKPRESTIG	2025-12-17	627.3	633.5	620.0	621.85	8143	4400	634.98	647.25	641.11	695.6	578.0	689.99	698.1	BEARISH
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
TVSMOTOR	2025-12-17	3617.8	3659.2	3611.0	3638.9	423064	275038	3615.1	3528.1	3571.6	3530.5	3655.0	3503.95	3479.0	BULLISH
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
TVVISION	2025-11-11	5.97	6.54	5.65	5.99	61897	40700	6.21	6.38	6.29	6.64	11.27	6.87	6.07	BEARISH
UBL	2025-12-17	1624.5	1624.6	1603.5	1611.7	65555	42172	1648.4	1711.25	1679.82	1723.75	1427.7	1795.5	1810.2	BEARISH
UCAL	2025-12-17	113.85	113.85	110.0	110.44	5956	3263	113.35	119.95	116.65	123.83	108.66	129.34	133.65	BEARISH
UCOBANK	2025-12-17	28.66	28.92	28.42	28.49	4285828	1554472	28.86	30.06	29.46	31.1	28.72	32.56	31.05	BEARISH
UDAICEMENT	2025-07-16	34.7	36.1	34.5	35.34	1450932	558128	35.12	33.02	34.08	31.58	36.23	30.58	28.96	BULLISH
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
UFLEX	2025-12-17	472.4	474.0	467.05	471.45	9077	5799	473.5	507.92	490.71	525.5	462.15	548.49	549.05	BEARISH
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
UGARSUGAR	2025-12-17	44.68	45.6	44.36	44.92	175916	111824	42.9	42.8	42.86	42.8	37.24	42.19	44.48	BULLISH
UGROCAP	2025-12-17	171.59	172.9	169.4	170.88	163283	73639	172.25	178.74	175.5	180.04	144.8	180.0	176.48	BEARISH
UJJIVAN	2024-03-26	499.1	510.85	488.0	491.05	1004874	850167	491.22	510.75	500.99	536.33	589.5	568.9	574.95	BEARISH
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
UMAEXPORTS	2025-12-17	38.4	38.87	38.1	38.14	5636	4027	39.61	42.96	41.28	48.7	33.17	48.77	62.52	BEARISH
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
UMESLTD	2025-12-17	5.1	5.14	4.95	4.99	7997	6413	5.08	5.12	5.1	5.13	4.62	5.28	5.46	BEARISH
UMIYA-MRO	2025-12-17	87.0	87.5	84.05	84.17	6081	4153	86.41	88.11	87.26	96.26	86.54	95.23	94.75	BEARISH
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
UNIECOM	2025-12-17	117.5	118.75	116.1	116.94	146448	74684	119.06	126.51	122.78	130.56	103.22	132.43	139.48	BEARISH
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
UNIINFO	2025-12-17	16.39	16.39	14.55	15.52	6750	4943	15.9	16.17	16.04	16.76	14.8	16.7	22.24	BEARISH
UNIMECH	2025-12-17	950.05	967.0	910.0	918.55	210539	43275	960.98	970.55	965.76	989.05	858.15	1003.3	1159.9	BEARISH
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
UNIONGOLD	2025-12-17	129.6	130.75	129.6	130.55	34347	32815	129.22	125.95	127.59	123.88	175.0	120.99	115.02	BULLISH
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
UNIVPHOTO	2025-12-17	245.0	245.8	232.0	233.6	12129	6081	257.55	263.12	260.34	282.32	191.5	281.26	278.94	BEARISH
UNOMINDA	2025-12-17	1257.0	1268.5	1241.0	1248.8	380071	197085	1250.55	1278.55	1264.55	1276.6	1143.4	1271.18	1276.6	BEARISH
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
URJA	2025-12-17	11.89	11.89	11.02	11.07	1868401	867862	11.51	12.2	11.86	12.38	9.86	12.91	13.31	BEARISH
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
USK	2025-12-17	22.7	24.2	22.35	22.73	43868	23967	23.72	24.94	24.33	26.78	20.5	27.63	30.06	BEARISH
UTIAMC	2025-12-17	1120.0	1130.5	1108.0	1113.4	81306	68800	1123.15	1141.35	1132.25	1251.5	969.4	1258.47	1294.5	BEARISH
UTIBANKETF	2025-11-17	59.86	60.94	59.86	60.85	344850	296935	59.66	58.84	59.25	57.5	61.08	56.63	57.14	BULLISH
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
UTINIFTETF	2025-11-17	284.49	286.2	284.49	285.7	13644	9533	284.74	280.49	282.62	279.36	288.15	273.98	272.88	BULLISH
UTISENSETF	2025-11-17	939.98	940.0	929.05	932.28	5354	3230	924.05	919.5	921.78	909.55	939.25	894.49	890.53	BULLISH
UTISXN50	2025-11-17	93.25	96.0	92.06	93.74	6398	4148	93.25	92.69	92.97	94.26	93.15	91.49	93.6	BULLISH
UTKARSHBNK	2025-12-17	14.96	15.03	14.71	14.77	3702236	1902616	15.06	15.58	15.32	18.65	13.6	18.77	19.32	BEARISH
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
VADILALIND	2025-12-17	5005.0	5054.5	4969.0	4994.0	3934	2832	5263.5	5334.5	5299.0	5334.5	4391.6	5382.0	5445.0	BEARISH
VAIBHAVGBL	2025-12-17	236.79	240.1	232.52	233.65	171307	97881	234.3	248.56	241.43	254.12	219.14	260.62	247.68	BEARISH
VAISHALI	2025-12-17	8.14	8.24	7.94	7.97	335117	211983	8.27	8.82	8.55	9.82	8.03	10.21	10.88	BEARISH
VAKRANGEE	2025-12-17	7.78	7.85	7.69	7.72	1251084	663680	7.86	8.24	8.04	8.63	6.84	8.7	8.88	BEARISH
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
VALIANTLAB	2025-12-17	65.23	67.99	64.0	65.92	907891	564336	70.25	73.37	71.81	76.83	57.38	84.06	87.16	BEARISH
VALIANTORG	2025-12-17	269.3	269.9	261.0	266.3	11494	6263	268.85	276.1	272.48	378.0	239.75	396.45	396.45	BEARISH
VARDHACRLC	2025-12-17	38.03	38.2	37.0	37.33	15561	12637	37.62	38.54	38.08	40.81	36.12	40.93	42.65	BEARISH
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
VEDL	2025-12-17	580.0	580.45	566.1	569.8	30344596	11805264	541.4	537.12	539.26	522.48	766.35	502.22	473.3	BULLISH
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
VENTIVE	2025-12-17	720.0	720.0	702.6	705.6	17799	9712	720.38	731.9	726.14	731.5	744.9	730.0	738.5	BEARISH
VENUSPIPES	2025-12-17	1230.0	1230.0	1200.0	1204.9	18777	11774	1234.55	1252.55	1243.55	1273.55	1024.4	1286.25	1345.0	BEARISH
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
VERANDA	2025-12-17	188.28	190.76	181.39	183.24	216887	47770	194.04	204.9	199.47	225.3	192.36	243.56	239.25	BEARISH
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
VESUVIUS	2025-12-17	460.0	464.9	451.9	459.75	54126	27995	470.95	478.55	474.75	493.45	468.1	504.71	508.92	BEARISH
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
VGUARD	2025-12-17	326.8	330.9	324.1	330.0	206294	130791	334.45	341.85	338.15	354.05	334.5	366.44	368.48	BEARISH
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
VIJAYA	2025-12-17	986.0	986.0	968.0	978.15	64490	27919	1010.1	1035.28	1022.69	1035.28	938.9	1005.88	1040.15	BEARISH
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
VIKASECO	2025-12-17	1.67	1.67	1.59	1.61	2954071	1778847	1.64	1.65	1.64	1.74	1.49	1.88	1.96	BEARISH
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
VIKRAMSOLR	2025-12-17	240.0	242.5	234.1	235.7	1578647	575597	243.02	275.8	259.41	291.25	198.44	326.81	359.0	BEARISH
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
VINATIORGA	2025-12-17	1571.9	1579.8	1562.2	1566.3	6629	4172	1582.95	1620.95	1601.95	1648.0	1496.5	1672.0	1735.95	BEARISH
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
VIRINCHI	2025-09-15	28.9	30.2	28.9	30.18	734428	558999	29.7	26.16	27.93	26.0	20.74	22.7	22.25	BULLISH
VISAKAIND	2025-12-17	65.1	66.72	64.6	64.9	32211	18179	66.82	71.56	69.19	79.56	63.08	82.96	87.3	BEARISH
VISHAL	2023-11-23	22.8	24.55	22.75	23.55	1199005	539366	22.42	21.65	22.04	20.7	22.05	20.56	18.52	BULLISH
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
VISHWARAJ	2025-12-17	7.03	7.03	6.78	6.8	108528	87105	6.92	7.14	7.03	7.46	6.24	7.93	8.88	BEARISH
VIVIDHA	2025-12-17	0.7	0.71	0.68	0.7	257783	195412	0.73	0.75	0.74	0.73	0.57	0.76	0.77	BEARISH
VLEGOV	2025-12-17	20.86	21.44	20.2	20.47	122918	71878	22.01	23.01	22.51	23.86	14.55	22.78	28.85	BEARISH
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
VPRPL	2025-12-17	74.16	80.62	71.25	72.24	5844153	1141669	75.8	81.74	78.77	85.7	44.03	92.12	117.58	BEARISH
VRAJ	2025-12-17	121.65	123.81	121.2	122.7	77754	72584	126.58	132.0	129.29	138.38	125.54	147.08	150.0	BEARISH
VRLLOG	2025-12-17	268.55	271.95	264.0	265.55	82847	48297	268.85	272.27	270.56	274.65	268.15	276.05	274.82	BEARISH
VSSL	2025-12-17	287.0	301.7	287.0	296.55	164786	61859	288.35	286.12	287.24	295.05	252.0	293.94	284.32	BULLISH
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
WAAREEENER	2025-12-17	2915.6	2940.5	2865.0	2878.8	483207	156249	2907.9	3115.0	3011.45	3271.9	2748.5	3439.4	3490.0	BEARISH
WAAREERTL	2025-12-17	947.2	949.9	924.5	934.3	323588	103298	970.95	1058.5	1014.72	1139.0	896.75	1214.15	1180.35	BEARISH
WABAG	2025-12-17	1292.9	1310.0	1275.3	1296.2	284756	141031	1315.0	1345.15	1330.08	1345.15	1066.3	1387.05	1459.0	BEARISH
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
WANBURY	2025-12-17	236.7	238.05	229.0	230.25	41945	31100	238.4	244.8	241.6	248.1	210.32	252.62	258.5	BEARISH
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
WEALTH	2025-12-17	990.0	1003.2	985.0	989.9	1611	1162	1005.0	1092.5	1048.75	1108.95	822.4	1142.22	1175.4	BEARISH
WEBELSOLAR	2025-12-17	85.5	85.9	82.0	82.41	4777723	1885911	96.22	730.5	413.36	730.5	86.63	1249.28	1241.35	BEARISH
WEIZMANIND	2025-12-17	98.55	101.99	98.55	101.38	1390	1220	102.05	105.0	103.53	106.3	82.76	109.26	112.76	BEARISH
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
WELCORP	2025-12-17	806.05	806.7	787.0	789.45	299126	154268	803.98	858.15	831.06	885.4	743.15	921.61	904.68	BEARISH
WELENT	2025-12-17	509.0	510.15	504.0	506.15	64259	40176	515.5	534.75	525.12	540.75	469.6	552.42	516.62	BEARISH
WELINV	2025-12-17	1460.1	1460.1	1350.0	1398.5	26075	3120	1390.85	1292.03	1341.44	1144.5	1268.1	912.51	885.65	BULLISH
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
WESTLIFE	2025-12-17	530.95	537.95	524.3	533.1	39011	13818	550.97	558.15	554.56	607.52	482.8	601.31	663.62	BEARISH
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
WHIRLPOOL	2025-12-17	946.0	948.2	921.3	924.0	150062	79418	933.4	1071.35	1002.38	1162.35	773.8	1310.12	1285.75	BEARISH
WILLAMAGOR	2025-12-17	30.12	33.45	29.35	30.05	88638	63210	31.28	32.2	31.74	33.05	28.95	33.69	34.4	BEARISH
WINDLAS	2025-12-17	772.2	773.05	743.5	750.3	34387	21566	772.72	798.5	785.61	863.72	823.4	910.65	931.4	BEARISH
WINDMACHIN	2025-12-17	274.5	274.95	265.0	265.8	18632	11606	273.68	283.3	278.49	289.85	264.0	295.66	305.02	BEARISH
WIPL	2025-12-17	156.0	156.0	153.05	153.08	1401	1092	157.65	160.15	158.9	167.25	150.0	173.65	171.6	BEARISH
WIPRO	2025-12-17	259.0	262.13	258.31	261.14	4923276	2816621	260.06	251.68	255.87	249.54	239.8	242.71	247.4	BULLISH
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
WONDERLA	2025-12-17	533.35	536.2	525.55	526.6	31236	19034	542.78	551.5	547.14	560.67	495.85	568.11	599.52	BEARISH
WORTH	2025-09-02	157.97	157.97	153.44	154.11	12603	7740	154.5	158.45	156.48	162.7	159.0	162.7	162.7	BEARISH
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
WSTCSTPAPR	2025-12-17	408.3	408.75	399.0	400.95	26682	16583	406.83	416.92	411.88	450.95	394.5	461.12	493.95	BEARISH
XCHANGING	2025-12-17	81.5	82.0	80.52	81.22	56980	38336	82.9	84.93	83.91	91.7	70.5	93.81	93.26	BEARISH
XELPMOC	2025-09-19	104.47	108.39	103.21	105.45	26442	18922	99.2	98.05	98.62	98.05	138.47	91.28	104.38	BULLISH
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
XTGLOBAL	2025-12-17	38.39	38.39	36.9	37.05	15484	8131	38.28	38.72	38.5	38.72	26.47	39.78	38.78	BEARISH
YAARI	2024-11-21	13.71	14.55	13.26	14.51	976464	597431	13.44	13.19	13.31	12.14	16.04	12.08	11.18	BULLISH
YASHO	2025-12-17	1497.1	1497.1	1415.5	1425.0	19739	10434	1532.75	1702.2	1617.48	1702.2	1201.1	1639.18	1741.15	BEARISH
YATHARTH	2025-12-17	693.25	695.55	669.0	671.15	315646	160581	683.65	733.18	708.41	750.8	553.7	788.99	758.85	BEARISH
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
ZEEL	2025-12-17	92.9	94.2	92.41	92.59	6563617	3726318	95.02	98.12	96.57	103.35	82.55	103.05	108.91	BEARISH
ZEELEARN	2025-12-17	6.9	7.6	6.88	6.94	261509	154441	7.3	7.52	7.4	8.15	6.5	8.49	8.32	BEARISH
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
ZENITHSTL	2025-12-17	7.22	7.5	7.22	7.27	18363	15941	7.42	8.36	7.89	8.36	4.81	7.94	8.02	BEARISH
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
ZENTEC	2025-12-17	1358.0	1376.5	1343.5	1363.5	223675	71771	1371.5	1398.7	1385.1	1403.0	1384.1	1395.58	1481.0	BEARISH
ZFCVINDIA	2025-12-17	14881.0	15285.0	14588.0	14705.0	29334	12998	14655.0	13911.5	14283.25	13799.5	14270.0	12897.5	13598.5	BULLISH
ZIMLAB	2025-12-17	70.49	72.0	70.03	71.0	46774	22338	72.38	73.28	72.83	74.85	73.39	75.38	74.85	BEARISH
ZODIAC	2025-12-17	302.5	311.95	300.0	302.85	10195	5152	312.9	345.55	329.22	402.42	261.3	412.91	439.4	BEARISH
ZODIACLOTH	2025-12-17	86.98	87.78	85.1	86.02	5674	2697	86.98	90.12	88.56	92.4	81.04	97.57	106.22	BEARISH
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
ZUARIIND	2025-12-17	324.9	324.9	314.3	317.6	80279	31550	321.25	329.62	325.44	339.75	271.15	337.65	343.08	BEARISH
ZYDUSLIFE	2025-12-17	915.55	920.45	914.1	918.1	531484	363854	925.35	934.62	929.99	964.58	890.7	971.56	992.95	BEARISH
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!