All Nse Stocks Below 200 Day Sma – Free Stock Market Scanner | Since 2012

symbol	date	open	high	low	close	volume	sma
20MICRONS	2026-02-09	172.6	187.05	172.6	183.87	284350.0	216.29
21STCENMGM	2026-02-09	41.11	41.11	39.55	39.88	10921.0	54.4
3IINFOLTD	2026-02-09	15.21	15.7	15.07	15.54	338687.0	21.07
3PLAND	2026-02-09	34.56	36.15	34.06	35.49	9291.0	43.73
5PAISA	2026-02-09	329.6	343.7	329.3	340.8	45424.0	361.61
63MOONS	2026-02-09	634.0	727.75	633.95	709.85	1075259.0	835.75
AADHARHFC	2026-02-09	474.85	479.95	473.4	477.5	311328.0	485.19
AAKASH	2026-02-09	7.68	8.14	7.68	7.81	81559.0	8.83
AARON	2026-02-09	164.31	166.04	162.61	164.67	9560.0	275.28
AARTECH	2026-02-09	46.6	52.39	46.01	48.5	115038.0	57.41
AARTIDRUGS	2026-02-09	380.0	380.05	374.9	377.15	123205.0	455.28
AARTIPHARM	2026-02-09	785.0	799.8	771.1	794.75	210831.0	822.92
AARTISURF	2026-02-09	426.8	448.0	426.8	441.8	12265.0	471.64
AAVAS	2026-02-09	1305.2	1338.0	1282.5	1328.0	256422.0	1684.44
ABBOTINDIA	2026-02-09	27450.0	27700.0	27305.0	27480.0	10042.0	30600.08
ABFRL	2026-02-09	69.49	75.05	68.22	74.27	15609658.0	98.44
ABMINTLLTD	2026-02-09	42.0	47.79	41.4	44.43	1438.0	53.3
ABREL	2026-02-09	1352.0	1457.4	1349.1	1426.6	418895.0	1865.65
ABSLLIQUID	2026-02-09	1000.01	1000.01	999.99	999.99	4362.0	1000.0
ACC	2026-02-09	1671.9	1709.8	1671.9	1706.1	131395.0	1841.4
ACCELYA	2026-02-09	1252.8	1267.5	1201.0	1211.7	80558.0	1382.17
ACCURACY	2026-02-09	5.14	5.29	5.11	5.18	58214.0	7.0
ACE	2026-02-09	926.0	940.0	921.0	923.05	211355.0	1078.14
ACEINTEG	2026-02-09	19.61	20.3	19.18	19.24	6851.0	24.05
ACI	2026-02-09	580.2	580.2	565.0	571.25	132700.0	618.88
ACL	2026-02-09	58.02	60.48	58.02	60.0	21395.0	64.64
ACMESOLAR	2026-02-09	224.99	230.0	222.0	228.03	443783.0	255.49
ADANIENT	2026-02-09	2250.0	2288.0	2240.0	2250.1	1650899.0	2396.95
ADANIGREEN	2026-02-09	985.0	996.25	976.45	982.65	1645440.0	994.44
ADANIPOWER	2026-02-09	154.0	154.85	150.6	151.37	13739514.0	377.1
ADFFOODS	2026-02-09	226.92	232.0	224.07	225.31	169785.0	228.16
ADL	2026-02-09	70.84	76.89	70.7	71.06	1168.0	82.26
ADROITINFO	2026-02-09	10.05	10.4	9.92	10.14	160398.0	10.78
ADSL	2026-02-09	126.8	131.5	126.11	130.64	280991.0	171.82
ADVANIHOTR	2026-02-09	55.6	57.19	55.6	56.94	57607.0	59.12
ADVENZYMES	2026-02-09	292.0	293.9	285.8	291.6	94759.0	312.85
AEGISLOG	2026-02-09	690.75	726.3	690.75	723.5	458147.0	760.06
AFCONS	2026-02-09	335.0	342.05	332.2	340.7	180853.0	418.49
AFFLE	2026-02-09	1654.0	1677.0	1635.0	1649.8	185722.0	1822.32
AFFORDABLE	2026-02-09	189.7	208.8	189.7	203.38	66923.0	315.19
AFIL	2026-02-09	5.44	5.59	4.98	5.01	1844460.0	7.27
AGARIND	2026-02-09	705.95	723.0	701.1	720.15	16464.0	873.39
AGI	2026-02-09	598.0	661.3	591.55	636.35	645912.0	813.56
AGIIL	2026-02-09	249.85	254.35	243.85	246.75	715179.0	716.68
AGROPHOS	2026-02-09	36.1	36.4	35.32	35.68	14691.0	35.96
AHLADA	2026-02-09	50.49	53.0	50.03	51.95	12999.0	59.79
AHLEAST	2026-02-09	140.0	146.0	140.0	141.79	1357.0	145.93
AHLUCONT	2026-02-09	859.0	905.0	859.0	891.75	106087.0	948.11
AIIL	2026-02-09	505.95	508.0	494.0	499.5	343621.0	2545.81
AIRAN	2026-02-09	14.91	15.25	14.51	14.84	120127.0	24.05
AIROLAM	2026-02-09	94.31	98.0	92.2	92.81	2354.0	103.81
AJAXENGG	2026-02-09	509.95	510.3	498.3	500.5	105594.0	635.9
AJMERA	2026-02-09	145.05	151.5	141.16	142.87	1045847.0	875.08
AJOONI	2026-02-09	4.92	5.5	4.88	5.07	1777688.0	5.2
AKASH	2026-02-09	24.89	26.0	24.89	24.94	21998.0	27.44
AKI	2026-02-09	6.74	6.74	6.28	6.61	36317.0	14.64
AKSHAR	2026-02-09	0.51	0.52	0.51	0.51	446439.0	2.42
AKSHARCHEM	2026-02-09	220.38	224.9	219.0	224.18	1784.0	258.8
AKSHOPTFBR	2026-02-09	5.1	5.55	5.1	5.48	1754069.0	7.97
AKUMS	2026-02-09	447.9	470.45	447.9	467.2	238644.0	487.29
AKZOINDIA	2026-02-09	2918.6	2988.9	2890.0	2975.5	28351.0	3364.93
ALANKIT	2026-02-09	9.43	9.63	9.4	9.49	359483.0	13.11
ALBERTDAVD	2026-02-09	698.9	698.9	681.1	690.65	1550.0	808.92
ALEMBICLTD	2026-02-09	97.57	99.89	97.57	98.89	300939.0	105.09
ALICON	2026-02-09	712.8	815.9	707.65	790.5	19920.0	844.64
ALIVUS	2026-02-09	932.45	946.75	919.6	938.4	79278.0	969.42
ALKALI	2026-02-09	70.49	71.4	68.6	70.27	4848.0	88.51
ALKYLAMINE	2026-02-09	1547.2	1576.0	1544.7	1571.3	37559.0	1894.04
ALLCARGO	2026-02-09	10.2	10.34	9.96	10.01	5453089.0	27.39
ALLDIGI	2026-02-09	904.4	915.0	895.0	902.75	12563.0	913.34
ALMONDZ	2026-02-09	14.95	14.95	14.33	14.69	40416.0	19.31
ALOKINDS	2026-02-09	16.06	16.37	16.01	16.25	4954787.0	17.87
ALPA	2026-02-09	71.35	75.48	71.11	74.57	11673.0	91.54
ALPHA	2026-02-09	47.62	48.59	47.62	48.5	1133696.0	48.75
ALPHAGEO	2026-02-09	225.0	226.94	217.2	223.05	7011.0	262.31
AMBER	2026-02-09	6706.5	7064.5	6664.5	7048.0	549369.0	7091.15
AMBICAAGAR	2026-02-09	23.5	24.25	23.5	24.17	5839.0	26.78
AMBIKCO	2026-02-09	1335.3	1392.0	1332.2	1373.8	15109.0	1416.22
AMBUJACEM	2026-02-09	533.85	544.85	530.35	542.45	1236310.0	562.42
AMDIND	2026-02-09	46.0	46.0	43.1	45.6	20157.0	51.4
AMJLAND	2026-02-09	40.59	41.84	40.59	41.24	33230.0	54.75
AMNPLST	2026-02-09	172.95	178.0	168.2	176.99	4283.0	213.96
AMRUTANJAN	2026-02-09	635.0	641.9	628.65	632.75	8935.0	694.7
ANDHRAPAP	2026-02-09	65.8	69.19	65.5	68.22	719229.0	74.9
ANDHRSUGAR	2026-02-09	76.48	76.48	74.2	74.79	125988.0	76.81
ANIKINDS	2026-02-09	49.8	52.19	46.0	46.89	39955.0	80.47
ANMOL	2026-02-09	12.11	12.11	11.84	11.97	31947.0	15.65
ANTGRAPHIC	2026-02-09	0.94	0.95	0.92	0.93	315329.0	1.08
ANUHPHR	2026-02-09	84.14	84.14	81.73	82.88	88210.0	118.18
ANUP	2026-02-09	1948.7	2054.9	1932.6	2019.3	42698.0	2464.07
APCOTEXIND	2026-02-09	368.4	381.95	367.5	374.15	26516.0	378.83
APLLTD	2026-02-09	800.0	804.0	786.6	795.95	40569.0	921.01
APOLLOHOSP	2026-02-09	7199.0	7280.0	7163.5	7211.0	412161.0	7328.82
APOLLOPIPE	2026-02-09	315.95	353.2	315.5	332.35	2700279.0	363.7
APOLSINHOT	2026-02-09	1285.0	1285.0	1220.0	1232.9	1326.0	1323.94
APTECHT	2026-02-09	82.0	87.0	82.0	86.42	259017.0	123.01
APTUS	2026-02-09	260.5	267.85	256.3	266.5	1218506.0	312.99
ARCHIDPLY	2026-02-09	92.38	93.75	89.3	93.39	16334.0	97.74
ARCHIES	2026-02-09	16.26	16.99	16.0	16.86	40293.0	19.24
ARE&M	2026-02-09	866.95	900.0	865.55	897.25	316890.0	969.31
ARENTERP	2026-02-09	38.41	42.0	38.41	40.6	2124.0	47.68
ARIES	2026-02-09	320.85	328.6	316.8	326.5	16567.0	349.45
ARIHANTCAP	2026-02-09	79.95	83.49	79.5	81.76	329230.0	91.77
ARIHANTSUP	2026-02-09	284.3	293.4	284.3	288.6	22229.0	376.07
ARKADE	2026-02-09	125.2	126.04	123.0	125.49	260780.0	168.85
AROGRANITE	2026-02-09	29.75	29.82	28.27	29.08	22657.0	35.52
ARROWGREEN	2026-02-09	430.05	446.0	424.6	442.5	34975.0	645.65
ARTEMISMED	2026-02-09	217.33	229.06	217.33	227.86	274920.0	252.2
ARTNIRMAN	2026-02-09	44.32	45.0	41.99	42.59	2183.0	53.71
ARVINDFASN	2026-02-09	490.0	493.9	480.7	487.05	148210.0	493.15
ARVSMART	2026-02-09	593.6	611.0	587.0	609.2	38355.0	628.5
ASAHISONG	2026-02-09	226.0	237.85	224.6	230.67	22463.0	292.93
ASAL	2026-02-09	446.1	464.0	446.1	460.0	20990.0	512.87
ASALCBR	2026-02-09	859.5	870.05	840.05	842.3	47683.0	1031.35
ASHIMASYN	2026-02-09	16.51	18.0	16.51	17.62	56778.0	23.38
ASHOKA	2026-02-09	156.54	165.88	155.07	163.97	1649575.0	187.92
ASHOKAMET	2026-02-09	14.13	14.45	13.4	14.01	14920.0	16.68
ASIANENE	2026-02-09	256.0	265.0	253.7	262.1	161519.0	310.43
ASIANPAINT	2026-02-09	2404.0	2426.2	2396.8	2417.4	669839.0	2515.29
ASKAUTOLTD	2026-02-09	460.0	460.75	451.0	452.75	120531.0	479.98
ASMS	2026-02-09	14.94	15.37	12.59	13.05	9679456.0	14.13
ASPINWALL	2026-02-09	230.0	239.0	223.01	226.7	12927.0	263.39
ASTEC	2026-02-09	632.2	649.85	632.2	635.7	43882.0	763.27
ASTERDM	2026-02-09	564.1	573.25	559.0	572.05	735633.0	608.94
ASTRAMICRO	2026-02-09	896.5	921.3	896.0	915.9	288018.0	1005.79
ASTRAZEN	2026-02-09	8600.5	8709.5	8600.5	8674.0	3516.0	8905.18
ASTRON	2026-02-09	3.94	4.05	3.82	4.02	75587.0	11.81
ATAM	2026-02-09	74.09	74.67	72.4	73.93	17839.0	93.45
ATGL	2026-02-09	552.8	564.8	544.0	545.55	542445.0	617.48
ATL	2026-02-09	24.69	25.6	24.69	25.39	220637.0	29.25
AURIONPRO	2026-02-09	929.0	969.85	923.45	962.6	140814.0	1253.97
AURUM	2026-02-09	178.5	178.5	176.6	177.76	21511.0	181.44
AVADHSUGAR	2026-02-09	345.0	351.0	341.0	346.15	33443.0	444.02
AVANTEL	2026-02-09	150.55	154.1	148.63	151.92	1062414.0	154.13
AVG	2026-02-09	150.0	152.95	148.0	149.58	19297.0	239.52
AVONMORE	2026-02-09	14.79	15.07	14.62	14.96	148059.0	27.32
AWFIS	2026-02-09	369.95	401.85	358.5	396.9	880897.0	574.69
AWHCL	2026-02-09	518.0	544.0	511.8	530.5	262848.0	555.14
AWL	2026-02-09	213.0	215.44	209.4	211.24	2375206.0	256.57
AXISCETF	2026-02-09	121.4	122.17	121.12	122.15	1404.0	122.74
AXISHCETF	2026-02-09	147.92	148.0	144.22	144.68	2688.0	147.01
AXISTECETF	2026-02-09	391.8	399.8	389.2	392.78	4063.0	398.75
AYMSYNTEX	2026-02-09	178.94	189.8	176.68	187.3	18730.0	195.01
AZAD	2026-02-09	1540.0	1588.5	1535.0	1566.4	265774.0	1619.02
BAGFILMS	2026-02-09	5.56	5.77	5.48	5.68	44289.0	7.08
BAJAJELEC	2026-02-09	417.95	430.0	389.0	408.6	2110577.0	560.84
BAJAJHCARE	2026-02-09	376.95	383.0	374.3	381.35	75506.0	466.29
BAJAJHFL	2026-02-09	91.3	92.0	90.94	91.12	5136289.0	110.86
BAJAJHIND	2026-02-09	16.34	17.25	16.27	17.14	7335911.0	21.5
BAJAJHLDNG	2026-02-09	11032.0	11139.0	10957.0	11101.0	52907.0	12592.44
BAJAJINDEF	2026-02-09	303.85	306.9	297.3	303.9	12263.0	355.06
BAJEL	2026-02-09	168.0	172.8	167.3	170.75	290904.0	186.42
BAJFINANCE	2026-02-09	988.0	988.0	971.6	983.15	4852548.0	2520.9
BALAJEE	2026-02-09	32.61	34.88	32.61	34.53	232892.0	45.22
BALAMINES	2026-02-09	1139.0	1162.0	1126.8	1154.8	104757.0	1396.37
BALAXI	2026-02-09	23.6	23.6	22.86	22.97	101908.0	42.82
BALKRISHNA	2026-02-09	16.25	17.99	16.25	16.98	79410.0	20.67
BALMLAWRIE	2026-02-09	181.25	184.9	178.0	182.92	231055.0	202.31
BALPHARMA	2026-02-09	69.0	72.95	69.0	70.41	7498.0	87.34
BALRAMCHIN	2026-02-09	445.05	458.0	443.85	453.45	389255.0	515.13
BALUFORGE	2026-02-09	462.4	486.8	453.05	486.35	1992633.0	591.95
BANARISUG	2026-02-09	3593.1	3631.8	3588.3	3605.1	433.0	3745.06
BANDHANBNK	2026-02-09	159.5	162.75	159.5	162.07	8680788.0	163.05
BANG	2026-02-09	45.02	46.94	45.02	45.9	6264.0	52.06
BANKA	2026-02-09	61.3	62.4	61.3	61.5	3199.0	75.94
BANSALWIRE	2026-02-09	268.1	276.45	265.65	274.2	59872.0	346.55
BANSWRAS	2026-02-09	117.0	121.6	113.05	115.1	86600.0	129.12
BASF	2026-02-09	3665.0	3943.5	3653.2	3925.7	47756.0	4510.8
BASML	2026-02-09	25.94	26.4	24.92	26.08	85764.0	29.26
BATAINDIA	2026-02-09	851.1	887.0	851.1	884.2	158476.0	1118.03
BAYERCROP	2026-02-09	4489.0	4651.6	4481.0	4637.0	36170.0	5128.9
BBL	2026-02-09	2865.0	2984.0	2583.0	2613.7	267407.0	2962.45
BBTC	2026-02-09	1778.6	1795.4	1773.5	1791.9	17868.0	1893.01
BCG	2026-02-09	10.76	10.94	10.64	10.82	4712599.0	14.23
BCLIND	2026-02-09	28.49	31.54	28.04	30.85	3135180.0	38.33
BCONCEPTS	2026-02-09	293.0	320.0	289.55	309.75	8832.0	342.46
BDL	2026-02-09	1277.0	1306.8	1261.6	1303.2	1599071.0	1600.74
BEARDSELL	2026-02-09	29.79	29.79	27.56	29.44	25938.0	30.64
BECTORFOOD	2026-02-09	225.0	228.01	221.12	227.16	289406.0	1174.5
BEDMUTHA	2026-02-09	134.06	135.7	132.41	134.6	10637.0	136.14
BEML	2026-02-09	1646.6	1772.3	1607.4	1761.2	1020909.0	3352.91
BEPL	2026-02-09	85.61	87.39	85.61	87.07	272389.0	102.59
BERGEPAINT	2026-02-09	471.1	472.4	463.8	467.15	748864.0	546.53
BFINVEST	2026-02-09	401.9	414.9	391.2	411.8	26947.0	463.57
BHAGCHEM	2026-02-09	227.61	237.11	223.16	233.37	54129.0	266.2
BHAGERIA	2026-02-09	161.49	163.3	157.0	158.41	94718.0	184.71
BHANDARI	2026-02-09	4.17	4.3	4.05	4.21	407028.0	4.83
BHARATRAS	2026-02-09	1860.0	1926.5	1829.1	1893.7	25601.0	8689.12
BHARATWIRE	2026-02-09	171.01	178.98	170.5	176.51	216802.0	185.85
BHARTIHEXA	2026-02-09	1711.0	1743.3	1678.0	1734.9	148853.0	1756.84
BIGBLOC	2026-02-09	57.86	59.94	57.31	59.42	108532.0	60.98
BIKAJI	2026-02-09	651.0	673.9	649.75	670.75	109214.0	732.31
BIOFILCHEM	2026-02-09	35.89	39.47	35.89	38.21	169569.0	42.41
BIRLACABLE	2026-02-09	132.51	159.85	132.51	154.7	181418.0	155.74
BIRLACORPN	2026-02-09	1079.9	1099.0	1076.1	1095.5	43701.0	1224.52
BIRLAMONEY	2026-02-09	124.2	141.09	124.16	130.63	196373.0	171.73
BIRLANU	2026-02-09	1700.0	1732.8	1650.0	1713.4	8965.0	1962.75
BLAL	2026-02-09	192.2	194.39	189.22	192.72	24269.0	208.24
BLBLIMITED	2026-02-09	14.55	14.55	13.93	14.52	102656.0	15.25
BLKASHYAP	2026-02-09	54.5	57.75	54.5	57.22	983488.0	61.85
BLS	2026-02-09	294.25	298.65	282.4	295.35	2593024.0	347.36
BLSE	2026-02-09	166.0	169.94	165.28	167.48	108021.0	182.14
BLUEDART	2026-02-09	5845.5	5870.0	5748.5	5823.5	14020.0	6022.38
BLUEJET	2026-02-09	420.5	446.95	413.85	440.25	792674.0	695.06
BODALCHEM	2026-02-09	50.05	51.9	50.01	51.59	90785.0	63.79
BOMDYEING	2026-02-09	121.98	127.4	120.87	126.55	1305285.0	153.16
BOROLTD	2026-02-09	253.1	262.8	247.0	248.8	189671.0	326.3
BORORENEW	2026-02-09	500.0	510.4	497.0	508.75	701060.0	566.45
BOROSCI	2026-02-09	106.8	108.49	105.43	106.52	37278.0	136.7
BOSCHLTD	2026-02-09	36630.0	36680.0	35525.0	35630.0	31240.0	36176.82
BPL	2026-02-09	59.9	60.66	58.42	59.5	116470.0	75.34
BRIGADE	2026-02-09	767.9	811.5	767.9	807.3	351326.0	977.41
BRNL	2026-02-09	20.4	21.08	20.15	20.62	65502.0	26.77
BROOKS	2026-02-09	62.99	73.11	61.98	69.23	688588.0	109.72
BSE	2026-02-09	2918.0	2997.7	2916.0	2985.1	5461587.0	3025.91
BSHSL	2026-02-09	91.7	93.99	91.7	92.62	16858.0	124.43
BSL	2026-02-09	139.77	142.0	136.3	141.1	8041.0	198.28
BTML	2026-02-09	7.95	8.1	7.51	8.01	267581.0	8.35
BUTTERFLY	2026-02-09	640.0	649.8	624.35	629.5	10470.0	701.17
BYKE	2026-02-09	53.73	53.73	51.0	51.76	150966.0	67.14
CALSOFT	2026-02-09	14.23	14.23	13.75	14.08	38565.0	17.13
CAMLINFINE	2026-02-09	165.0	171.59	163.2	168.0	1457130.0	175.03
CAMS	2026-02-09	732.55	741.65	725.05	736.4	1253751.0	3252.55
CAPACITE	2026-02-09	236.0	254.2	233.31	247.65	702568.0	296.71
CAPITALSFB	2026-02-09	258.0	265.0	258.0	264.2	19354.0	283.21
CAPLIPOINT	2026-02-09	1825.7	1825.8	1747.6	1758.4	195605.0	2011.65
CAPTRUST	2026-02-09	15.05	15.88	14.46	14.74	98667.0	63.69
CARBORUNIV	2026-02-09	774.6	833.75	774.6	830.0	453909.0	918.7
CARTRADE	2026-02-09	2290.8	2290.8	2175.0	2186.0	881926.0	2309.63
CASTROLIND	2026-02-09	185.55	189.6	185.55	189.05	2990451.0	202.02
CCHHL	2026-02-09	14.8	14.8	13.5	13.76	23778.0	16.58
CDSL	2026-02-09	1349.3	1377.4	1342.2	1374.3	1639681.0	1539.48
CELEBRITY	2026-02-09	9.22	9.7	8.88	9.55	35778.0	11.32
CELLO	2026-02-09	505.0	518.1	504.8	513.25	116384.0	582.49
CENTENKA	2026-02-09	481.4	481.4	467.0	473.0	27126.0	476.23
CENTEXT	2026-02-09	21.62	21.89	21.36	21.53	125036.0	21.56
CENTRUM	2026-02-09	25.7	26.68	25.7	26.42	145360.0	29.31
CERA	2026-02-09	5167.1	5304.4	5137.0	5275.6	13503.0	6035.66
CESC	2026-02-09	155.0	156.78	150.52	154.58	2066345.0	167.0
CEWATER	2026-02-09	402.95	442.0	402.95	437.55	73642.0	507.86
CGCL	2026-02-09	175.5	180.9	175.0	176.79	1131823.0	180.45
CHALET	2026-02-09	864.4	869.0	851.0	867.35	49632.0	910.73
CHAMBLFERT	2026-02-09	434.0	446.5	430.0	444.8	1114593.0	524.45
CHEMBOND	2026-02-09	148.0	149.44	145.48	146.46	7730.0	335.61
CHEMCON	2026-02-09	182.9	188.39	182.9	186.69	32497.0	215.2
CHEMFAB	2026-02-09	396.0	407.5	394.05	406.75	12000.0	634.59
CHEMPLASTS	2026-02-09	244.7	287.25	244.7	282.75	643382.0	374.56
CHEVIOT	2026-02-09	1048.0	1068.6	1035.0	1040.3	1240.0	1118.61
CHOLAHLDNG	2026-02-09	1671.0	1733.4	1664.2	1714.7	177974.0	1890.14
CIFL	2026-02-09	32.0	33.33	32.0	32.29	173853.0	35.83
CIGNITITEC	2026-02-09	1515.0	1537.9	1506.6	1522.5	104296.0	1651.8
CINELINE	2026-02-09	84.9	87.0	83.43	85.05	44972.0	92.21
CINEVISTA	2026-02-09	15.81	16.69	15.81	16.0	35876.0	16.26
CIPLA	2026-02-09	1338.0	1352.0	1328.0	1342.5	1936551.0	1505.85
CLEAN	2026-02-09	800.0	805.2	795.15	799.4	181179.0	1133.8
CLEDUCATE	2026-02-09	59.08	61.92	55.5	58.59	357814.0	89.93
CLSEL	2026-02-09	268.55	277.0	268.55	276.12	77328.0	294.8
CMSINFO	2026-02-09	327.0	331.0	319.0	321.65	375283.0	414.42
COCHINSHIP	2026-02-09	1490.2	1544.9	1488.6	1524.4	759713.0	1764.34
COFFEEDAY	2026-02-09	30.1	32.5	30.1	32.09	1250423.0	45.92
COFORGE	2026-02-09	1552.1	1572.4	1538.3	1549.3	1542877.0	2695.16
COLPAL	2026-02-09	2141.0	2162.1	2127.3	2155.6	260857.0	2301.68
COMPUSOFT	2026-02-09	14.28	14.68	14.21	14.46	25633.0	19.04
CONCOR	2026-02-09	515.0	516.15	508.25	513.6	788634.0	589.81
CONCORDBIO	2026-02-09	1321.1	1339.2	1260.1	1272.2	686749.0	1576.61
CONFIPET	2026-02-09	31.25	33.79	31.25	33.57	883461.0	46.44
CONS	2026-02-09	121.25	121.85	121.0	121.72	5532.0	122.36
CONSUMBEES	2026-02-09	132.01	132.01	131.0	131.8	117115.0	132.72
CONSUMER	2026-02-09	11.7	11.7	11.46	11.59	193140.0	11.76
CONSUMIETF	2026-02-09	122.0	122.9	121.73	122.63	21711.0	123.33
CONTROLPR	2026-02-09	645.05	650.45	636.1	642.45	20961.0	734.42
CORALFINAC	2026-02-09	36.17	36.17	34.49	34.68	6691.0	42.51
CORDSCABLE	2026-02-09	166.42	179.99	166.42	176.33	24931.0	184.62
COROMANDEL	2026-02-09	2281.6	2307.0	2250.5	2281.4	289415.0	2306.83
COSMOFIRST	2026-02-09	628.8	638.9	616.75	631.8	109432.0	878.02
COUNCODOS	2026-02-09	5.34	5.34	4.75	5.15	26288.0	6.38
CPCAP	2026-02-09	96.41	100.88	95.91	98.17	24981.0	165.87
CREATIVEYE	2026-02-09	6.7	6.9	6.69	6.88	5468.0	7.04
CREDITACC	2026-02-09	1295.4	1303.0	1274.8	1282.3	170949.0	1285.09
CREST	2026-02-09	366.1	369.0	356.7	365.55	1975.0	380.61
CRISIL	2026-02-09	4750.5	4755.1	4660.0	4701.4	27634.0	4983.29
CROMPTON	2026-02-09	245.06	263.8	243.05	262.92	8983263.0	303.61
CROWN	2026-02-09	132.95	132.95	125.0	128.61	18251.0	154.26
CSLFINANCE	2026-02-09	259.9	265.95	255.0	257.2	52248.0	301.62
CTE	2026-02-09	36.66	37.94	35.11	36.14	26832.0	67.34
CYBERMEDIA	2026-02-09	15.23	16.38	15.23	16.02	3345.0	21.07
CYBERTECH	2026-02-09	134.36	139.7	134.0	137.01	37439.0	168.57
CYIENT	2026-02-09	1070.9	1089.9	1070.9	1079.3	147092.0	1206.35
CYIENTDLM	2026-02-09	347.45	365.0	347.45	360.7	316379.0	443.61
DALMIASUG	2026-02-09	290.6	305.45	290.6	303.8	116404.0	361.62
DAMCAPITAL	2026-02-09	169.0	171.8	164.91	170.78	603604.0	231.16
DAMODARIND	2026-02-09	27.44	28.44	26.15	26.84	15851.0	33.87
DANGEE	2026-02-09	3.05	3.15	2.98	3.03	103831.0	5.06
DBCORP	2026-02-09	239.84	239.84	236.0	236.09	86430.0	260.32
DBEIL	2026-02-09	93.0	94.56	92.41	93.5	32727.0	136.59
DBL	2026-02-09	455.9	474.0	454.5	469.85	174420.0	480.56
DBREALTY	2026-02-09	119.0	128.95	118.2	124.27	10325031.0	165.49
DBSTOCKBRO	2026-02-09	25.27	25.27	24.5	24.81	4186.0	26.83
DCAL	2026-02-09	203.3	216.4	201.49	211.52	374871.0	241.31
DCI	2026-02-09	232.57	247.0	226.4	232.6	8870.0	258.43
DCM	2026-02-09	89.0	89.0	86.51	87.68	2148.0	99.05
DCMFINSERV	2026-02-09	4.6	4.87	4.14	4.55	9658.0	5.7
DCMNVL	2026-02-09	137.0	139.39	134.05	136.55	13546.0	159.81
DCMSHRIRAM	2026-02-09	1165.5	1175.0	1135.0	1156.4	63172.0	1210.46
DCMSRIND	2026-02-09	40.0	40.9	39.29	40.31	237843.0	157.62
DCW	2026-02-09	48.94	52.95	48.56	52.58	1863836.0	69.65
DCXINDIA	2026-02-09	166.01	174.0	166.01	173.15	641281.0	244.65
DECCANCE	2026-02-09	679.05	756.0	677.8	726.7	99348.0	884.68
DEEDEV	2026-02-09	219.15	219.8	212.5	214.14	117167.0	255.41
DEEPAKFERT	2026-02-09	997.4	1090.0	990.7	1078.6	984276.0	1408.35
DEEPAKNTR	2026-02-09	1618.0	1686.0	1618.0	1678.0	201968.0	1805.14
DEEPINDS	2026-02-09	406.0	412.35	397.1	407.75	263699.0	462.57
DELPHIFX	2026-02-09	234.66	234.66	222.86	224.17	276857.0	231.17
DELTACORP	2026-02-09	65.99	68.39	65.56	68.24	1591303.0	81.05
DELTAMAGNT	2026-02-09	64.69	65.93	63.0	63.51	3571.0	86.19
DEN	2026-02-09	29.1	29.79	29.1	29.33	417512.0	34.1
DENORA	2026-02-09	587.4	618.0	584.0	601.4	9041.0	793.7
DENTA	2026-02-09	267.4	303.95	264.9	294.8	829721.0	345.4
DEVIT	2026-02-09	31.15	36.49	31.01	32.5	266610.0	69.25
DEVYANI	2026-02-09	130.84	133.35	129.22	131.96	3355870.0	159.63
DGCONTENT	2026-02-09	24.11	27.0	23.52	26.45	41489.0	32.29
DHAMPURSUG	2026-02-09	118.45	122.3	117.2	120.5	268935.0	135.31
DHANBANK	2026-02-09	24.11	24.3	24.1	24.2	384030.0	27.15
DHANUKA	2026-02-09	1065.3	1149.0	1058.4	1136.1	63950.0	1447.95
DHRUV	2026-02-09	35.25	36.9	34.0	34.96	26004.0	82.16
DHUNINV	2026-02-09	965.9	1014.9	920.0	977.3	3739.0	1374.37
DIACABS	2026-02-09	126.0	128.7	124.76	128.02	338090.0	135.9
DIAMINESQ	2026-02-09	250.0	259.8	246.0	255.0	1408.0	333.12
DICIND	2026-02-09	562.7	570.0	527.1	539.8	5915.0	574.42
DIFFNKG	2026-02-09	257.99	278.0	257.99	274.7	435165.0	324.43
DIGIDRIVE	2026-02-09	22.25	23.64	22.25	23.16	54872.0	29.72
DIGISPICE	2026-02-09	20.4	20.75	20.08	20.39	63756.0	22.71
DISHTV	2026-02-09	3.39	3.5	3.36	3.46	4979387.0	5.38
DIVISLAB	2026-02-09	6079.0	6150.0	6041.0	6113.5	219396.0	6373.29
DIXON	2026-02-09	11655.0	11845.0	11550.0	11757.0	485574.0	15133.4
DLF	2026-02-09	668.1	673.8	666.45	671.15	1727533.0	748.07
DLINKINDIA	2026-02-09	392.6	408.85	392.05	406.45	107666.0	473.59
DMART	2026-02-09	3893.1	3939.6	3890.2	3922.4	224953.0	4156.92
DMCC	2026-02-09	225.8	239.9	224.74	237.77	18326.0	281.18
DNAMEDIA	2026-02-09	3.5	3.87	3.5	3.65	57610.0	4.52
DODLA	2026-02-09	1215.0	1220.0	1195.1	1202.2	18574.0	1278.23
DOLATALGO	2026-02-09	76.5	79.5	76.5	78.9	181087.0	86.45
DOLLAR	2026-02-09	329.3	334.5	328.6	330.45	57417.0	366.98
DOMS	2026-02-09	2424.0	2467.5	2400.5	2422.1	36542.0	2519.91
DPABHUSHAN	2026-02-09	1239.2	1314.7	1220.1	1298.3	25089.0	1486.28
DPSCLTD	2026-02-09	9.1	9.48	9.05	9.32	121518.0	11.86
DPWIRES	2026-02-09	169.99	172.0	166.52	170.3	11107.0	222.82
DRCSYSTEMS	2026-02-09	18.29	18.29	17.12	17.27	147756.0	20.68
DREAMFOLKS	2026-02-09	92.99	95.66	91.11	93.51	131722.0	203.53
DSSL	2026-02-09	942.35	961.95	938.0	950.15	16187.0	1000.21
DTIL	2026-02-09	147.99	149.0	144.51	147.1	3065.0	178.69
DUCON	2026-02-09	4.0	4.02	3.28	3.72	3317474.0	5.13
DVL	2026-02-09	256.95	267.0	256.95	264.0	20249.0	326.48
DWARKESH	2026-02-09	35.0	36.34	34.81	36.14	568982.0	42.36
DYCL	2026-02-09	300.0	324.0	297.65	322.05	253231.0	502.35
DYNPRO	2026-02-09	218.44	219.75	217.96	219.74	20538.0	301.66
EASEMYTRIP	2026-02-09	6.65	6.9	6.64	6.85	12899047.0	9.04
ECOSMOBLTY	2026-02-09	211.0	211.62	206.0	208.55	585434.0	249.76
EIDPARRY	2026-02-09	885.0	931.1	882.4	929.45	174366.0	1029.8
EIEL	2026-02-09	181.77	194.58	171.8	177.67	2991463.0	228.46
EIHAHOTELS	2026-02-09	362.4	363.3	345.15	353.1	39230.0	374.22
EIHOTEL	2026-02-09	349.05	349.45	336.4	343.0	1233529.0	373.47
EIMCOELECO	2026-02-09	1669.0	1719.9	1653.5	1711.4	23018.0	1997.34
EKC	2026-02-09	119.0	128.0	118.9	126.83	1223583.0	130.5
ELECON	2026-02-09	444.85	491.0	444.0	480.05	2408017.0	561.0
ELECTCAST	2026-02-09	70.25	75.02	68.17	73.78	4171670.0	96.06
ELGIRUBCO	2026-02-09	45.99	45.99	42.42	43.51	42277.0	67.74
ELIN	2026-02-09	163.0	163.22	155.65	156.01	51152.0	166.66
EMAMILTD	2026-02-09	505.95	511.0	501.9	506.85	428866.0	562.05
EMAMIPAP	2026-02-09	85.53	87.0	85.15	86.36	20914.0	95.1
EMAMIREAL	2026-02-09	80.3	81.99	76.05	76.36	12449.0	101.33
EMIL	2026-02-09	92.99	109.04	92.64	106.37	17600884.0	128.68
EMMBI	2026-02-09	94.01	97.0	93.5	94.31	7864.0	105.04
EMSLIMITED	2026-02-09	370.0	380.15	365.4	374.9	157621.0	531.48
EMUDHRA	2026-02-09	508.9	514.45	505.35	508.15	84596.0	685.66
EMULTIMQ	2026-02-09	41.08	41.44	40.98	41.35	30723.0	41.87
ENDURANCE	2026-02-09	2465.0	2516.0	2442.6	2505.5	80259.0	2606.01
ENGINERSIN	2026-02-09	172.8	181.9	172.5	180.82	3548811.0	203.74
ENIL	2026-02-09	112.9	114.29	110.25	111.91	18731.0	139.68
ENTERO	2026-02-09	1146.5	1178.9	1140.8	1162.9	71140.0	1174.59
EPACK	2026-02-09	248.49	262.0	246.39	259.8	652640.0	332.35
EPIGRAL	2026-02-09	996.8	1058.0	996.8	1043.9	108283.0	1638.5
ERIS	2026-02-09	1431.0	1478.9	1427.3	1472.7	29946.0	1610.09
ESAFSFB	2026-02-09	29.8	29.97	28.83	29.14	651102.0	29.44
ESSARSHPNG	2026-02-09	27.19	30.5	26.86	29.47	682456.0	30.87
ESSENTIA	2026-02-09	1.53	1.54	1.51	1.52	1081264.0	1.9
ESTER	2026-02-09	97.2	98.03	96.0	97.41	68443.0	114.65
ETHOSLTD	2026-02-09	2639.8	2661.2	2560.0	2597.0	105212.0	2740.0
EUREKAFORB	2026-02-09	517.9	528.0	505.75	523.95	162208.0	576.16
EVEREADY	2026-02-09	341.45	349.9	334.1	339.7	68224.0	357.14
EVERESTIND	2026-02-09	422.0	426.9	406.0	413.35	20931.0	677.63
EXCELINDUS	2026-02-09	1006.7	1011.95	988.0	992.85	8647.0	1118.04
EXICOM	2026-02-09	99.9	102.95	98.2	102.45	349014.0	146.51
EXIDEIND	2026-02-09	334.5	341.0	333.4	340.45	1349063.0	380.19
EXPLEOSOL	2026-02-09	875.0	900.0	864.35	895.85	27783.0	1045.59
FACT	2026-02-09	793.6	824.95	790.6	816.7	135038.0	907.02
FAIRCHEMOR	2026-02-09	615.0	631.45	612.3	622.8	15019.0	798.27
FCL	2026-02-09	23.63	24.62	23.16	24.21	3747802.0	175.95
FCSSOFT	2026-02-09	1.79	1.83	1.75	1.79	1540589.0	2.31
FDC	2026-02-09	372.0	387.5	369.0	384.75	112130.0	443.58
FILATEX	2026-02-09	50.0	52.78	49.72	52.16	3698035.0	52.95
FILATFASH	2026-02-09	0.3	0.31	0.29	0.3	44413582.0	1.72
FINCABLES	2026-02-09	787.0	795.0	770.0	792.65	291355.0	844.18
FINEORG	2026-02-09	4444.5	4521.6	4422.7	4487.4	6945.0	4607.01
FINOPB	2026-02-09	235.0	236.69	230.01	232.99	119254.0	268.43
FINPIPE	2026-02-09	172.03	179.8	172.03	178.68	431851.0	194.3
FIRSTCRY	2026-02-09	270.0	276.35	268.25	273.75	854636.0	343.05
FIVESTAR	2026-02-09	450.0	455.95	439.0	440.45	2164034.0	616.42
FLEXITUFF	2026-02-09	9.81	9.83	9.2	9.8	13431.0	28.61
FLUOROCHEM	2026-02-09	3428.0	3542.0	3406.9	3513.2	65878.0	3581.22
FMCGIETF	2026-02-09	55.78	56.0	55.2	55.69	2726673.0	58.84
FMGOETZE	2026-02-09	432.7	466.0	432.7	461.7	181709.0	485.04
FMNL	2026-02-09	8.38	8.4	8.2	8.38	11251.0	8.95
FOCUS	2026-02-09	69.6	69.78	66.51	67.24	133351.0	86.79
FOODSIN	2026-02-09	70.5	77.45	70.25	73.05	392777.0	86.56
FOSECOIND	2026-02-09	4829.8	4926.5	4705.1	4758.9	1413.0	5061.37
FSL	2026-02-09	295.0	295.0	291.0	292.95	525868.0	350.48
GABRIEL	2026-02-09	960.0	974.0	950.0	969.3	234561.0	979.0
GAIL	2026-02-09	163.2	164.24	162.5	163.64	14553493.0	179.32
GALAPREC	2026-02-09	790.0	814.95	769.2	805.3	24644.0	810.33
GALAXYSURF	2026-02-09	1826.8	1872.0	1826.8	1856.4	9653.0	2240.04
GANECOS	2026-02-09	694.0	821.6	694.0	821.6	2392350.0	1231.64
GANESHBE	2026-02-09	75.97	81.45	74.91	80.46	208352.0	93.24
GANGAFORGE	2026-02-09	3.46	3.46	3.2	3.31	260537.0	3.77
GANGESSECU	2026-02-09	127.4	130.5	125.1	129.97	1315.0	152.36
GARFIBRES	2026-02-09	690.5	731.45	690.5	707.15	94721.0	793.08
GATECH	2026-02-09	0.52	0.53	0.51	0.52	2968611.0	0.79
GEECEE	2026-02-09	311.85	312.6	304.15	307.4	2061.0	360.61
GEEKAYWIRE	2026-02-09	28.01	28.65	27.65	28.08	116081.0	57.47
GENESYS	2026-02-09	300.65	333.85	299.85	329.65	529104.0	547.28
GENUSPAPER	2026-02-09	11.65	12.05	11.63	11.98	51823.0	16.85
GEOJITFSL	2026-02-09	71.5	72.47	70.8	71.81	259600.0	76.76
GFLLIMITED	2026-02-09	48.6	50.0	47.52	49.44	103689.0	59.74
GHCL	2026-02-09	517.0	523.9	510.0	522.4	104507.0	591.39
GICHSGFIN	2026-02-09	164.7	167.0	163.35	165.41	142124.0	178.32
GICRE	2026-02-09	373.05	388.3	373.05	384.0	919655.0	385.05
GILLANDERS	2026-02-09	93.0	93.0	88.2	90.61	6492.0	118.41
GILLETTE	2026-02-09	8717.0	8820.5	8655.5	8750.0	25334.0	9312.48
GIPCL	2026-02-09	145.89	154.0	145.81	150.68	313046.0	181.25
GKWLIMITED	2026-02-09	1690.0	1717.0	1690.0	1711.4	392.0	1814.41
GLAXO	2026-02-09	2489.0	2540.0	2475.0	2516.2	104890.0	2797.66
GLOBALVECT	2026-02-09	180.11	193.49	180.11	191.37	14431.0	215.17
GLOBE	2026-02-09	2.7	2.81	2.63	2.67	1145809.0	2.71
GLOBUSSPR	2026-02-09	933.15	972.45	931.1	962.55	94497.0	1057.14
GLOSTERLTD	2026-02-09	619.0	619.0	586.55	597.2	6460.0	647.55
GMMPFAUDLR	2026-02-09	973.0	979.3	943.55	964.8	290211.0	1148.04
GMRP&UI	2026-02-09	109.58	110.0	105.0	105.31	1624034.0	114.55
GNFC	2026-02-09	467.95	483.0	466.5	480.5	245994.0	509.16
GOACARBON	2026-02-09	372.9	386.95	372.65	384.85	26719.0	446.47
GOCLCORP	2026-02-09	265.95	279.0	265.95	270.4	46631.0	331.0
GOCOLORS	2026-02-09	363.4	371.4	363.25	367.55	300785.0	682.53
GODFRYPHLP	2026-02-09	2192.9	2243.8	2142.5	2184.6	1080467.0	6009.76
GODIGIT	2026-02-09	310.0	321.05	308.55	318.95	269880.0	342.81
GODREJAGRO	2026-02-09	563.55	584.7	555.85	582.25	337193.0	689.92
GODREJCP	2026-02-09	1182.6	1200.2	1169.6	1197.7	2516858.0	1203.6
GODREJIND	2026-02-09	994.05	1045.0	994.05	1040.9	107430.0	1124.16
GODREJPROP	2026-02-09	1721.0	1821.4	1715.3	1801.4	3904447.0	2109.09
GOKUL	2026-02-09	35.69	35.69	34.1	34.87	17779.0	41.85
GOKULAGRO	2026-02-09	161.17	177.0	161.17	175.36	956669.0	257.73
GOLDTECH	2026-02-09	44.0	44.68	42.5	44.19	49333.0	62.11
GOPAL	2026-02-09	301.85	302.0	297.0	298.5	71415.0	337.27
GPTHEALTH	2026-02-09	129.99	130.8	127.0	128.91	79254.0	149.62
GPTINFRA	2026-02-09	103.5	104.49	102.16	103.79	95161.0	118.43
GRAVITA	2026-02-09	1644.6	1677.0	1644.6	1674.3	100581.0	1754.22
GREAVESCOT	2026-02-09	171.0	175.78	168.72	173.98	1538907.0	201.3
GREENPANEL	2026-02-09	226.0	229.95	223.75	228.68	61560.0	263.88
GREENPLY	2026-02-09	231.79	248.49	229.31	242.87	401555.0	293.63
GREENPOWER	2026-02-09	10.2	10.7	10.18	10.63	4433122.0	13.06
GRINFRA	2026-02-09	1004.25	1036.95	1004.25	1019.85	75973.0	1172.37
GRMOVER	2026-02-09	168.03	168.31	161.0	162.78	1235319.0	346.77
GROBTEA	2026-02-09	956.0	958.0	938.0	944.35	24.0	988.76
GROWWDEFNC	2026-02-09	77.47	79.58	77.47	79.4	412684.0	80.09
GROWWGOLD	2026-02-09	15.18	15.56	15.02	15.1	7264189.0	110.76
GROWWRAIL	2026-02-09	33.29	33.69	33.29	33.59	826278.0	35.63
GRPLTD	2026-02-09	1830.8	1871.9	1750.1	1776.1	3349.0	2250.25
GRSE	2026-02-09	2422.0	2538.7	2418.0	2514.7	1128413.0	2585.94
GSFC	2026-02-09	178.59	182.85	178.06	181.79	664735.0	194.42
GSPL	2026-02-09	308.5	314.0	307.15	311.85	730350.0	313.22
GSS	2026-02-09	15.5	16.22	14.45	15.57	91649.0	26.88
GTL	2026-02-09	7.99	7.99	7.69	7.78	280750.0	8.95
GTLINFRA	2026-02-09	1.14	1.18	1.12	1.12	89530419.0	1.45
GTPL	2026-02-09	77.9	77.99	77.31	77.7	29864.0	107.35
GUFICBIO	2026-02-09	308.8	316.6	308.2	313.4	16437.0	354.06
GUJALKALI	2026-02-09	470.9	478.35	455.15	474.3	71433.0	560.94
GUJGASLTD	2026-02-09	426.0	433.8	422.45	424.55	316068.0	434.68
GUJTHEM	2026-02-09	325.0	339.5	323.9	336.05	57041.0	372.9
GULFOILLUB	2026-02-09	1119.7	1170.4	1118.6	1166.3	31455.0	1203.58
GULFPETRO	2026-02-09	33.1	33.36	32.7	33.01	47514.0	40.29
GULPOLY	2026-02-09	131.38	142.91	129.1	141.11	233874.0	161.16
GVPTECH	2026-02-09	7.83	8.1	7.83	8.06	19298.0	9.63
HAL	2026-02-09	4066.1	4151.0	4014.1	4131.0	1664057.0	4643.69
HAPPSTMNDS	2026-02-09	391.2	396.6	389.55	395.75	438598.0	546.22
HARIOMPIPE	2026-02-09	410.0	423.0	384.1	386.55	448488.0	424.97
HARRMALAYA	2026-02-09	160.25	163.4	157.61	159.28	5570.0	196.03
HARSHA	2026-02-09	384.55	392.9	383.15	385.75	39192.0	394.68
HATHWAY	2026-02-09	11.22	11.89	11.19	11.8	3194582.0	14.01
HATSUN	2026-02-09	920.0	942.25	917.0	936.3	27543.0	948.04
HAVELLS	2026-02-09	1358.0	1380.8	1346.0	1371.9	482069.0	1498.68
HAVISHA	2026-02-09	1.71	1.78	1.69	1.73	47111.0	2.05
HCC	2026-02-09	19.25	20.04	19.25	19.85	24354321.0	25.89
HCG	2026-02-09	570.5	571.6	557.2	561.5	186563.0	637.98
HCL-INSYS	2026-02-09	13.0	13.64	12.76	13.41	612212.0	14.32
HDFCAMC	2026-02-09	2750.0	2757.1	2715.0	2746.6	604024.0	4620.29
HDFCBANK	2026-02-09	945.0	950.0	935.35	937.25	23947829.0	1409.86
HDFCLIFE	2026-02-09	704.5	711.95	702.5	707.9	4093084.0	757.98
HDFCNIFIT	2026-02-09	37.4	38.28	37.4	37.82	75548.0	38.63
HDFCSML250	2026-02-09	163.93	164.0	160.25	163.87	1749072.0	168.93
HEADSUP	2026-02-09	8.7	8.9	8.21	8.55	23140.0	10.06
HEALTHADD	2026-02-09	143.52	145.0	142.82	144.49	3812.0	145.64
HEALTHIETF	2026-02-09	145.24	147.5	144.67	146.87	118891.0	148.01
HEALTHY	2026-02-09	14.91	14.91	14.54	14.76	482279.0	14.83
HECPROJECT	2026-02-09	130.0	130.0	111.6	117.96	124549.0	121.27
HEIDELBERG	2026-02-09	175.0	176.0	169.5	171.3	222469.0	195.04
HEMIPROP	2026-02-09	133.24	135.94	132.4	135.17	266623.0	140.28
HERANBA	2026-02-09	224.63	234.0	224.63	232.81	91670.0	307.59
HERITGFOOD	2026-02-09	365.05	382.9	364.95	377.7	736057.0	457.94
HESTERBIO	2026-02-09	1509.5	1524.0	1503.9	1518.0	1650.0	1773.32
HEXATRADEX	2026-02-09	159.98	164.89	159.98	160.7	1457.0	176.04
HEXT	2026-02-09	620.95	623.0	598.0	601.85	2648921.0	752.63
HFCL	2026-02-09	71.3	72.56	70.5	72.24	17503816.0	75.75
HGINFRA	2026-02-09	650.05	704.35	647.35	696.9	250595.0	948.89
HGS	2026-02-09	411.45	427.0	409.9	424.8	22149.0	504.66
HIKAL	2026-02-09	180.0	192.99	180.0	183.45	632540.0	287.3
HILTON	2026-02-09	26.8	27.28	25.2	26.07	93462.0	59.66
HIMATSEIDE	2026-02-09	122.4	124.67	119.26	120.06	974067.0	130.87
HINDCOMPOS	2026-02-09	404.4	422.15	404.4	420.3	2386.0	458.63
HINDCON	2026-02-09	23.5	23.5	21.8	22.7	28128.0	31.86
HINDOILEXP	2026-02-09	155.99	158.69	153.91	154.54	314072.0	164.5
HINDWAREAP	2026-02-09	251.31	256.78	247.23	252.64	101365.0	286.63
HIRECT	2026-02-09	1400.0	1446.0	1380.0	1428.6	56994.0	1451.79
HISARMETAL	2026-02-09	163.99	176.0	159.18	165.28	17261.0	184.13
HITECH	2026-02-09	80.9	86.2	79.11	85.11	1461898.0	97.44
HITECHCORP	2026-02-09	156.15	160.99	155.23	159.94	7491.0	186.44
HLEGLAS	2026-02-09	375.0	398.4	375.0	395.05	108105.0	446.05
HLVLTD	2026-02-09	8.68	8.68	8.45	8.65	294104.0	11.55
HMAAGRO	2026-02-09	27.35	28.0	27.29	27.81	103688.0	30.85
HMVL	2026-02-09	73.45	73.45	72.0	72.17	8897.0	80.95
HNDFDS	2026-02-09	488.05	521.0	483.0	509.7	58340.0	530.48
HOMEFIRST	2026-02-09	1179.8	1206.1	1165.7	1169.7	328966.0	1223.27
HONAUT	2026-02-09	32250.0	32715.0	32055.0	32490.0	3710.0	36378.4
HONDAPOWER	2026-02-09	2210.0	2304.0	2205.1	2261.2	6493.0	2615.59
HPAL	2026-02-09	42.4	42.5	40.6	41.4	86666.0	47.43
HPIL	2026-02-09	130.7	135.0	130.0	132.89	714.0	133.97
HPL	2026-02-09	316.95	353.0	316.95	345.8	933006.0	467.4
HSCL	2026-02-09	458.5	464.5	452.0	456.2	1144701.0	467.12
HUBTOWN	2026-02-09	222.0	254.0	219.31	240.98	3177151.0	269.75
HUDCO	2026-02-09	193.25	195.55	193.0	194.87	2197501.0	223.47
HUHTAMAKI	2026-02-09	184.86	192.0	183.27	189.96	316765.0	216.83
HYUNDAI	2026-02-09	2193.0	2196.4	2162.8	2176.2	348258.0	2218.36
ICEMAKE	2026-02-09	749.9	749.9	726.05	730.55	25105.0	772.54
ICICIBANK	2026-02-09	1413.5	1414.0	1388.8	1396.3	7889742.0	1405.61
ICICIGI	2026-02-09	1879.8	1893.9	1845.0	1888.2	594790.0	1925.34
ICRA	2026-02-09	5929.5	5975.0	5910.0	5956.5	5305.0	6319.08
IDEAFORGE	2026-02-09	430.0	436.45	419.05	431.8	226635.0	488.96
IEX	2026-02-09	121.5	126.21	120.43	125.34	11646073.0	157.87
IFBIND	2026-02-09	1194.8	1253.7	1171.2	1208.4	97640.0	1522.86
IFGLEXPOR	2026-02-09	184.6	191.75	184.5	186.48	37107.0	309.38
IGARASHI	2026-02-09	396.0	416.4	396.0	413.9	46889.0	485.79
IGIL	2026-02-09	329.0	340.4	323.1	330.65	1869422.0	351.75
IGL	2026-02-09	177.0	178.0	175.67	177.39	1264979.0	203.17
IGPL	2026-02-09	355.0	367.8	353.6	365.55	39719.0	428.55
IITL	2026-02-09	133.91	141.25	133.91	139.94	231571.0	186.99
IKIO	2026-02-09	151.7	160.0	151.26	158.73	172781.0	202.19
IMAGICAA	2026-02-09	48.35	49.0	48.14	48.44	606519.0	57.88
INCREDIBLE	2026-02-09	37.98	39.0	36.09	36.91	2059.0	40.28
INDGN	2026-02-09	491.95	494.7	488.0	491.25	413020.0	551.14
INDHOTEL	2026-02-09	684.35	698.8	682.95	695.0	1133059.0	743.74
INDIAGLYCO	2026-02-09	898.0	975.0	891.15	964.75	200220.0	1283.42
INDIAMART	2026-02-09	2250.0	2268.6	2216.3	2248.3	52363.0	2408.59
INDIANCARD	2026-02-09	229.11	243.0	229.11	242.08	4345.0	277.42
INDIANHUME	2026-02-09	392.3	398.85	388.8	393.55	18544.0	398.0
INDIASHLTR	2026-02-09	727.35	778.35	726.55	750.05	614687.0	872.92
INDIGO	2026-02-09	4895.0	4978.1	4888.7	4964.1	538869.0	5523.79
INDIGOPNTS	2026-02-09	1018.0	1054.6	1009.0	1039.8	123657.0	1124.11
INDNIPPON	2026-02-09	768.25	787.9	768.25	778.5	11041.0	807.69
INDOAMIN	2026-02-09	119.55	119.7	116.0	117.62	85531.0	138.27
INDOCO	2026-02-09	217.0	218.9	204.08	205.01	154317.0	269.64
INDOFARM	2026-02-09	148.3	154.7	147.11	149.33	584713.0	206.92
INDORAMA	2026-02-09	42.0	43.25	41.42	42.98	83283.0	46.51
INDOSTAR	2026-02-09	217.0	234.99	209.23	230.08	304046.0	273.66
INDOTECH	2026-02-09	1356.5	1430.0	1356.5	1420.6	22164.0	1815.03
INDOTHAI	2026-02-09	259.0	259.0	245.36	247.86	1741117.0	293.53
INDOUS	2026-02-09	129.1	133.99	126.81	131.03	40119.0	149.6
INDOWIND	2026-02-09	11.2	11.22	10.7	11.07	657969.0	17.21
INDRAMEDCO	2026-02-09	389.0	397.0	377.9	391.5	374896.0	464.0
INFOMEDIA	2026-02-09	5.99	6.19	5.62	5.83	5521.0	6.66
INFY	2026-02-09	1522.1	1528.0	1493.0	1497.2	8294615.0	1548.93
INGERRAND	2026-02-09	3458.0	3520.0	3450.6	3497.0	5048.0	3763.21
INNOVACAP	2026-02-09	707.7	725.0	707.65	709.9	23626.0	823.97
INNOVANA	2026-02-09	390.0	419.75	349.95	391.15	22078.0	413.31
INOXWIND	2026-02-09	106.45	112.2	106.45	111.07	11982728.0	149.62
INSECTICID	2026-02-09	604.2	632.85	601.05	630.25	43148.0	785.53
INTELLECT	2026-02-09	770.0	779.5	760.05	771.7	331295.0	1020.6
INTLCONV	2026-02-09	76.0	81.34	76.0	79.74	210729.0	88.91
INVENTURE	2026-02-09	1.14	1.17	1.13	1.15	916454.0	1.45
IOB	2026-02-09	35.04	35.7	35.04	35.6	7298171.0	38.01
IOLCP	2026-02-09	76.4	78.8	75.9	78.18	1037378.0	89.44
IONEXCHANG	2026-02-09	380.6	384.7	373.6	382.65	165571.0	442.28
IPL	2026-02-09	168.98	176.0	168.98	175.1	219001.0	191.98
IRB	2026-02-09	43.85	44.33	43.51	44.17	12164520.0	45.01
IRCON	2026-02-09	154.2	157.34	153.75	156.47	2071686.0	174.27
IRCTC	2026-02-09	623.0	627.25	621.4	624.75	714720.0	719.83
IREDA	2026-02-09	129.5	130.45	128.56	128.81	5427943.0	152.21
IRFC	2026-02-09	114.99	116.0	114.7	115.07	9623210.0	126.72
IRISDOREME	2026-02-09	34.01	37.35	33.51	36.68	567303.0	45.61
IRMENERGY	2026-02-09	251.6	257.0	244.61	253.94	70953.0	293.8
ISFT	2026-02-09	86.05	89.9	86.05	88.41	23213.0	99.88
ISGEC	2026-02-09	772.95	792.95	772.95	788.55	78529.0	995.6
IT	2026-02-09	39.28	39.77	39.01	39.24	333733.0	40.06
ITBEES	2026-02-09	40.33	40.33	39.25	39.29	9924762.0	40.2
ITC	2026-02-09	327.95	328.7	321.65	322.8	20059198.0	402.8
ITCHOTELS	2026-02-09	182.0	188.8	181.0	188.22	4895890.0	214.46
ITDC	2026-02-09	530.0	549.8	527.15	542.85	51046.0	584.99
ITETF	2026-02-09	37.8	37.94	37.37	37.45	531332.0	38.28
ITI	2026-02-09	290.25	295.35	290.25	294.0	447703.0	306.49
ITIETF	2026-02-09	40.14	40.14	39.2	39.25	795815.0	40.15
IVC	2026-02-09	7.75	7.95	7.72	7.77	218644.0	8.56
IVP	2026-02-09	141.0	145.76	141.0	145.57	8577.0	167.47
IXIGO	2026-02-09	215.9	218.88	210.51	214.88	1333968.0	234.25
JAGRAN	2026-02-09	68.36	68.98	67.89	67.98	160532.0	71.62
JAGSNPHARM	2026-02-09	168.16	180.52	167.7	179.48	61473.0	221.43
JAIBALAJI	2026-02-09	73.31	74.8	72.8	73.1	1045642.0	95.87
JAICORPLTD	2026-02-09	113.5	123.72	112.71	120.77	1590047.0	126.32
JASH	2026-02-09	394.4	422.0	389.45	411.9	111473.0	506.61
JAYAGROGN	2026-02-09	173.2	177.0	173.2	174.23	10642.0	231.2
JAYSREETEA	2026-02-09	88.6	88.6	86.12	87.52	41797.0	98.11
JBMA	2026-02-09	585.0	601.95	583.55	597.75	354260.0	645.03
JGCHEM	2026-02-09	335.0	368.7	335.0	364.75	199719.0	406.39
JHS	2026-02-09	10.87	11.5	10.87	11.04	91947.0	13.0
JINDALPOLY	2026-02-09	427.9	432.3	423.45	426.2	31398.0	559.22
JINDALSAW	2026-02-09	189.5	190.32	186.26	189.38	1401501.0	200.91
JINDRILL	2026-02-09	475.35	481.7	473.4	477.35	34139.0	594.29
JINDWORLD	2026-02-09	28.67	29.1	27.93	28.86	412914.0	41.46
JIOFIN	2026-02-09	270.55	271.4	268.75	269.25	8211716.0	298.86
JISLDVREQS	2026-02-09	23.96	24.05	23.11	23.62	61917.0	29.97
JISLJALEQS	2026-02-09	36.34	37.94	36.17	37.43	2349432.0	50.13
JITFINFRA	2026-02-09	280.6	280.6	280.6	280.6	10694.0	557.29
JKCEMENT	2026-02-09	5795.0	5973.5	5715.5	5960.5	78311.0	6024.44
JKIL	2026-02-09	571.3	600.6	559.55	595.15	303588.0	646.76
JKLAKSHMI	2026-02-09	733.0	741.35	728.55	730.25	285763.0	850.06
JKPAPER	2026-02-09	325.0	330.9	324.15	327.25	203956.0	367.44
JLHL	2026-02-09	1270.8	1274.9	1237.1	1248.5	39069.0	1447.18
JMA	2026-02-09	78.75	79.9	74.61	78.23	29566.0	88.37
JMFINANCIL	2026-02-09	124.4	132.0	123.83	130.68	4778095.0	151.0
JNKINDIA	2026-02-09	243.34	255.62	240.0	253.45	244828.0	298.09
JOCIL	2026-02-09	133.0	134.63	131.5	131.99	2134.0	153.91
JPPOWER	2026-02-09	15.26	15.49	15.02	15.16	35940411.0	17.87
JSFB	2026-02-09	346.0	405.0	346.0	401.75	5098531.0	463.3
JSWENERGY	2026-02-09	474.0	480.9	469.55	480.1	2276852.0	506.8
JSWINFRA	2026-02-09	261.8	269.9	259.6	267.15	2019549.0	294.5
JTLIND	2026-02-09	67.6	68.89	64.52	65.57	6687793.0	69.88
JUBLFOOD	2026-02-09	544.25	550.95	544.05	548.35	788188.0	624.68
JUBLINGREA	2026-02-09	620.0	673.4	620.0	663.35	785836.0	707.61
JUBLPHARMA	2026-02-09	925.0	955.05	893.6	942.6	581619.0	1080.91
JUNIPER	2026-02-09	242.35	255.0	242.35	249.23	157982.0	278.35
JUSTDIAL	2026-02-09	672.2	713.4	672.2	697.25	176697.0	819.41
JWL	2026-02-09	299.45	310.7	299.45	308.75	1519946.0	338.48
JYOTHYLAB	2026-02-09	246.63	250.92	241.5	249.96	1937540.0	318.69
JYOTICNC	2026-02-09	834.45	866.85	832.95	861.15	366894.0	1000.46
JYOTISTRUC	2026-02-09	10.2	10.65	10.01	10.1	12710368.0	15.0
KABRAEXTRU	2026-02-09	259.01	266.99	248.15	252.95	46810.0	284.51
KAJARIACER	2026-02-09	945.1	965.0	930.0	955.15	141705.0	1091.44
KAKATCEM	2026-02-09	116.45	119.99	116.45	118.02	4729.0	145.85
KALAMANDIR	2026-02-09	118.5	120.4	116.11	119.51	601413.0	153.07
KALYANIFRG	2026-02-09	612.0	619.95	604.95	609.85	860.0	668.17
KALYANKJIL	2026-02-09	405.0	442.95	395.2	437.35	73673179.0	511.77
KAMATHOTEL	2026-02-09	183.2	193.37	183.2	191.37	76710.0	255.2
KAMDHENU	2026-02-09	22.3	23.05	22.14	22.85	1108283.0	27.79
KAMOPAINTS	2026-02-09	5.55	5.62	5.3	5.42	1973041.0	20.2
KANANIIND	2026-02-09	1.74	1.75	1.69	1.71	255048.0	1.96
KANORICHEM	2026-02-09	76.8	80.5	74.51	78.3	39333.0	83.52
KANSAINER	2026-02-09	214.35	215.44	212.0	212.59	451560.0	243.49
KARMAENG	2026-02-09	40.9	41.5	38.62	40.95	5754.0	58.15
KAUSHALYA	2026-02-09	800.3	878.95	800.0	820.25	1097.0	913.15
KAYNES	2026-02-09	3765.0	3969.3	3757.8	3943.7	3687383.0	5723.2
KCP	2026-02-09	172.21	183.5	171.99	180.63	128076.0	196.96
KCPSUGIND	2026-02-09	22.15	22.91	22.15	22.75	94534.0	31.43
KDDL	2026-02-09	2488.6	2560.0	2474.8	2550.7	8532.0	2556.99
KEC	2026-02-09	619.0	631.95	616.6	628.8	577757.0	796.81
KECL	2026-02-09	86.65	91.99	86.65	90.92	126888.0	118.34
KELLTONTEC	2026-02-09	15.65	16.3	15.65	16.18	1625571.0	56.01
KFINTECH	2026-02-09	974.0	999.4	963.3	995.6	796767.0	1120.53
KHADIM	2026-02-09	166.4	172.1	164.5	169.53	81750.0	242.77
KHAICHEM	2026-02-09	64.86	66.99	64.86	66.44	349329.0	80.0
KHANDSE	2026-02-09	19.0	19.0	18.11	18.9	8919.0	22.84
KICL	2026-02-09	4739.3	4889.0	4714.5	4768.1	2182.0	4934.29
KIMS	2026-02-09	594.0	651.5	589.55	646.65	1607892.0	686.53
KIRIINDUS	2026-02-09	499.7	521.0	494.7	517.85	764957.0	570.2
KIRLOSBROS	2026-02-09	1614.9	1650.0	1590.3	1617.9	148151.0	1845.44
KIRLOSIND	2026-02-09	3105.3	3282.9	3105.3	3268.4	3915.0	3664.5
KIRLPNU	2026-02-09	1148.0	1221.6	1145.0	1179.4	93683.0	1209.58
KITEX	2026-02-09	215.95	221.86	214.15	216.08	4473932.0	255.69
KKCL	2026-02-09	483.4	498.4	483.4	491.25	38169.0	506.5
KMEW	2026-02-09	1719.9	1790.0	1711.0	1777.5	118219.0	2010.3
KMSUGAR	2026-02-09	23.4	23.85	23.4	23.59	246496.0	27.76
KNRCON	2026-02-09	148.0	151.09	145.9	146.76	2071928.0	192.15
KOHINOOR	2026-02-09	26.52	26.52	25.17	25.82	149800.0	32.6
KOKUYOCMLN	2026-02-09	84.02	86.64	83.2	84.07	53794.0	106.57
KOLTEPATIL	2026-02-09	366.4	369.0	354.15	361.0	263268.0	413.94
KOPRAN	2026-02-09	141.0	144.38	141.0	142.14	143331.0	165.34
KOTAKBANK	2026-02-09	430.0	434.9	424.2	428.8	22538542.0	1968.86
KOTARISUG	2026-02-09	26.05	27.13	25.63	26.69	32893.0	32.2
KOTHARIPET	2026-02-09	120.1	123.2	120.0	122.84	25861.0	151.36
KOTHARIPRO	2026-02-09	73.9	73.9	69.25	71.83	20220.0	80.3
KPEL	2026-02-09	319.65	325.85	314.0	317.95	215412.0	421.64
KPIGREEN	2026-02-09	404.85	429.3	402.5	418.9	1729752.0	470.21
KPIL	2026-02-09	1091.3	1135.0	1091.0	1121.9	257463.0	1180.55
KPITTECH	2026-02-09	959.0	971.2	955.0	964.0	960204.0	1224.51
KPRMILL	2026-02-09	999.1	1013.6	972.0	978.85	1078295.0	1053.06
KRBL	2026-02-09	368.1	378.6	365.45	371.4	592509.0	380.91
KREBSBIO	2026-02-09	57.13	61.9	55.34	56.58	114707.0	75.68
KRITI	2026-02-09	85.0	87.75	85.0	87.44	112356.0	115.2
KRITIKA	2026-02-09	6.54	6.7	6.54	6.63	149153.0	8.89
KRITINUT	2026-02-09	75.8	77.55	73.11	74.07	21670.0	94.6
KRN	2026-02-09	698.0	739.0	688.0	725.6	841850.0	800.73
KRONOX	2026-02-09	124.16	130.16	123.84	128.8	71194.0	155.91
KRSNAA	2026-02-09	700.8	703.65	672.3	699.5	175544.0	762.0
KSB	2026-02-09	711.7	738.0	707.05	730.2	70476.0	792.06
KSCL	2026-02-09	905.0	928.0	860.35	871.75	200719.0	1128.72
KSHITIJPOL	2026-02-09	2.2	2.34	2.16	2.27	206450.0	2.97
KSL	2026-02-09	764.0	773.25	755.25	765.7	39826.0	807.79
KSOLVES	2026-02-09	257.9	297.05	256.2	293.35	400231.0	322.1
KUANTUM	2026-02-09	89.0	91.04	88.34	89.73	28119.0	107.66
LAGNAM	2026-02-09	79.62	83.0	78.35	79.91	29314.0	89.59
LAL	2026-02-09	8.18	8.49	8.04	8.25	32135.0	14.64
LALPATHLAB	2026-02-09	1444.9	1455.9	1422.0	1444.9	181613.0	2771.61
LAMBODHARA	2026-02-09	115.5	125.94	115.5	117.65	33293.0	130.51
LANDMARK	2026-02-09	413.85	439.0	411.65	427.8	83483.0	518.47
LAOPALA	2026-02-09	201.9	206.95	199.05	204.99	54080.0	235.55
LASA	2026-02-09	8.87	9.07	8.3	8.94	19628.0	19.19
LATENTVIEW	2026-02-09	430.0	430.9	421.25	422.85	324689.0	431.41
LAXMICOT	2026-02-09	14.26	14.29	13.9	14.17	12124.0	23.21
LAXMIDENTL	2026-02-09	204.9	224.0	203.0	221.37	278495.0	341.63
LEMONTREE	2026-02-09	127.9	130.79	125.55	129.75	6385111.0	152.06
LFIC	2026-02-09	152.99	152.99	141.51	149.5	3523.0	197.52
LGHL	2026-02-09	292.45	305.45	291.1	297.95	87960.0	540.27
LIBAS	2026-02-09	11.79	11.79	11.24	11.5	36239.0	12.24
LIBERTSHOE	2026-02-09	278.0	290.89	271.92	284.84	128072.0	342.37
LICHSGFIN	2026-02-09	518.0	526.75	516.0	523.65	4862988.0	572.9
LIKHITHA	2026-02-09	167.3	173.69	167.11	172.01	43541.0	239.69
LINC	2026-02-09	115.1	116.86	111.61	114.23	32569.0	122.17
LINCOLN	2026-02-09	460.2	496.25	460.2	493.9	27782.0	533.88
LINDEINDIA	2026-02-09	6094.0	6325.0	6094.0	6292.5	59564.0	6370.4
LIQUIDBEES	2026-02-09	1000.0	1000.01	999.99	999.99	2536418.0	1000.0
LLOYDSENGG	2026-02-09	52.2	54.39	52.2	53.82	7865805.0	60.22
LLOYDSENT	2026-02-09	61.0	62.85	57.71	58.49	4409639.0	67.12
LLOYDSME	2026-02-09	1270.9	1284.9	1252.2	1258.2	277312.0	1340.39
LODHA	2026-02-09	1065.0	1095.0	1056.55	1090.4	1350887.0	1231.12
LOKESHMACH	2026-02-09	173.9	181.0	171.13	179.68	71301.0	218.18
LORDSCHLO	2026-02-09	156.0	161.0	150.4	154.05	25385.0	161.47
LOVABLE	2026-02-09	74.72	82.45	74.26	80.69	61758.0	90.9
LOYALTEX	2026-02-09	320.51	333.99	306.0	310.56	36878.0	386.94
LPDC	2026-02-09	6.69	6.72	6.13	6.62	32694.0	7.88
LTTS	2026-02-09	3880.0	3908.0	3850.0	3901.0	41843.0	4274.81
LUXIND	2026-02-09	986.0	1055.0	982.0	1035.95	383870.0	1290.44
LXCHEM	2026-02-09	145.8	155.39	144.24	152.95	905400.0	189.61
LYKALABS	2026-02-09	73.0	73.85	68.25	70.09	29217.0	97.84
LYPSAGEMS	2026-02-09	5.33	5.95	5.33	5.69	128501.0	6.17
MACPOWER	2026-02-09	855.0	867.15	829.0	847.5	18548.0	1070.57
MADHAV	2026-02-09	37.9	37.9	36.51	36.91	3250.0	43.6
MADHUCON	2026-02-09	5.24	5.24	4.93	5.04	27615.0	6.9
MADRASFERT	2026-02-09	73.0	74.48	72.38	74.16	88432.0	85.45
MAFANG	2026-02-09	153.26	153.26	153.26	153.26	313634.0	156.62
MAGADSUGAR	2026-02-09	450.0	455.6	444.15	447.55	9518.0	575.62
MAGNUM	2026-02-09	21.56	22.11	21.3	21.94	47012.0	24.68
MAHAPEXLTD	2026-02-09	98.0	98.9	92.2	94.22	4603.0	103.93
MAHEPC	2026-02-09	121.15	123.24	120.3	121.9	39466.0	140.5
MAHESHWARI	2026-02-09	46.5	47.7	45.05	45.48	61414.0	55.38
MAHSCOOTER	2026-02-09	13650.0	13999.0	13616.0	13953.0	3471.0	14433.14
MAHSEAMLES	2026-02-09	526.65	544.75	524.65	541.7	114162.0	626.05
MAITHANALL	2026-02-09	1028.7	1064.9	1018.7	1053.9	46777.0	1068.72
MALLCOM	2026-02-09	1200.0	1228.2	1200.0	1216.2	4806.0	1238.86
MALUPAPER	2026-02-09	34.0	34.0	32.91	33.12	4343.0	38.09
MANAKCOAT	2026-02-09	124.67	125.9	121.6	124.76	107164.0	131.43
MANAKSIA	2026-02-09	64.0	65.2	63.96	65.01	21168.0	68.72
MANALIPETC	2026-02-09	58.26	61.49	58.25	59.91	240677.0	64.47
MANBA	2026-02-09	129.67	129.67	127.0	128.38	34299.0	137.85
MANCREDIT	2026-02-09	162.99	163.05	156.58	158.38	22984.0	178.93
MANINDS	2026-02-09	374.2	397.4	367.8	383.4	2254750.0	390.65
MANINFRA	2026-02-09	116.0	121.29	116.0	120.13	474080.0	150.52
MANKIND	2026-02-09	2074.5	2089.0	2055.3	2081.9	224975.0	2389.44
MANORG	2026-02-09	444.5	444.5	425.95	438.35	4719.0	460.4
MANUGRAPH	2026-02-09	15.53	15.83	15.31	15.45	2325.0	18.79
MANYAVAR	2026-02-09	475.8	493.6	470.75	491.0	162998.0	693.19
MAPMYINDIA	2026-02-09	1265.4	1290.0	1265.0	1283.0	43555.0	1728.4
MARALOVER	2026-02-09	44.8	45.85	42.02	45.57	28126.0	57.14
MARATHON	2026-02-09	497.8	508.0	495.3	502.7	31739.0	584.19
MARINE	2026-02-09	193.91	202.02	189.21	198.57	483315.0	218.91
MARKSANS	2026-02-09	180.07	189.41	178.0	186.6	1224752.0	203.94
MASTEK	2026-02-09	2029.8	2040.0	1960.0	1970.8	138160.0	2290.66
MASTERTR	2026-02-09	88.24	95.89	88.0	93.46	178823.0	137.15
MAWANASUG	2026-02-09	79.99	80.8	79.29	80.6	52563.0	90.64
MAXESTATES	2026-02-09	380.0	409.0	374.7	406.15	296489.0	461.94
MAXHEALTH	2026-02-09	1040.05	1042.4	1007.6	1010.0	3235020.0	1150.18
MAXIND	2026-02-09	158.1	173.46	158.1	169.54	34371.0	197.03
MAZDA	2026-02-09	219.4	220.79	213.27	217.81	9816.0	388.58
MAZDOCK	2026-02-09	2429.0	2498.9	2419.0	2472.5	1303088.0	2847.36
MBLINFRA	2026-02-09	26.84	28.98	26.7	28.42	69756.0	39.55
MCLOUD	2026-02-09	25.6	26.49	25.02	26.42	7547187.0	62.5
MCX	2026-02-09	2430.0	2457.1	2391.0	2434.9	3235535.0	7606.57
MEDANTA	2026-02-09	1145.0	1164.7	1135.1	1160.9	122693.0	1249.32
MEDIASSIST	2026-02-09	399.55	428.8	395.05	421.25	207884.0	496.1
MEDICAMEQ	2026-02-09	350.0	366.0	347.2	361.1	16813.0	382.55
MEDICO	2026-02-09	47.68	48.93	47.68	48.23	167176.0	48.94
METROBRAND	2026-02-09	1045.5	1074.4	1040.2	1050.9	63845.0	1160.21
MGEL	2026-02-09	11.97	12.5	11.95	12.35	272739.0	14.74
MGL	2026-02-09	1148.5	1188.9	1145.0	1181.2	560433.0	1286.38
MHLXMIRU	2026-02-09	195.21	199.0	192.0	196.85	203884.0	217.66
MHRIL	2026-02-09	295.75	308.95	293.4	307.15	104423.0	334.63
MICEL	2026-02-09	40.88	42.09	40.51	42.09	872530.0	52.5
MIDHANI	2026-02-09	360.0	370.0	356.55	367.45	696793.0	376.43
MIDQ50ADD	2026-02-09	249.39	249.39	243.46	244.64	12102.0	247.58
MIDSMALL	2026-02-09	47.75	48.29	47.64	48.25	433224.0	48.61
MINDTECK	2026-02-09	218.03	222.2	215.0	215.22	48112.0	221.56
MITCON	2026-02-09	60.0	62.66	59.1	61.92	11192.0	72.43
MITTAL	2026-02-09	1.04	1.04	1.02	1.03	762896.0	1.48
MKPL	2026-02-09	5.3	5.75	5.21	5.45	194694.0	9.14
MMP	2026-02-09	256.9	257.15	244.05	247.75	23473.0	263.36
MOBIKWIK	2026-02-09	218.99	227.25	218.0	224.27	978981.0	252.18
MODEFENCE	2026-02-09	86.9	87.2	85.31	87.11	3599057.0	87.94
MODTHREAD	2026-02-09	41.01	43.01	41.01	42.99	406.0	46.18
MOHEALTH	2026-02-09	43.01	43.35	42.6	43.21	49417.0	44.33
MOHITIND	2026-02-09	25.8	26.37	24.0	24.99	13382.0	30.66
MOIL	2026-02-09	313.9	318.7	310.95	314.2	1175811.0	354.52
MOKSH	2026-02-09	13.35	14.6	13.35	13.44	115542.0	14.31
MOL	2026-02-09	54.0	57.29	53.71	55.56	1453972.0	78.75
MOLDTECH	2026-02-09	135.0	139.5	132.62	139.09	24353.0	159.46
MOLDTKPAC	2026-02-09	539.0	551.05	534.0	545.5	51914.0	675.84
MOMENTUM50	2026-02-09	51.59	52.0	51.27	51.96	304115.0	52.28
MONARCH	2026-02-09	300.15	305.95	298.8	302.15	42365.0	319.84
MONTECARLO	2026-02-09	592.5	608.2	592.5	599.7	19184.0	637.09
MOREALTY	2026-02-09	82.73	84.65	82.38	84.39	1330980.0	91.15
MOREPENLAB	2026-02-09	37.82	39.74	37.06	39.51	4374705.0	51.51
MOSMALL250	2026-02-09	16.08	16.35	16.02	16.32	1921576.0	16.83
MOTILALOFS	2026-02-09	791.0	805.6	786.15	798.95	830517.0	877.78
MOTISONS	2026-02-09	13.8	15.78	13.38	15.55	31367189.0	17.68
MOTOGENFIN	2026-02-09	21.5	22.97	21.0	21.61	28369.0	25.75
MPHASIS	2026-02-09	2640.9	2642.8	2605.6	2615.1	389909.0	2749.97
MPSLTD	2026-02-09	1640.2	1707.7	1636.1	1681.8	21137.0	2278.27
MRF	2026-02-09	147000.0	147555.0	143250.0	145310.0	13111.0	146764.65
MSPL	2026-02-09	31.0	31.26	30.08	30.65	444821.0	32.22
MSTCLTD	2026-02-09	465.0	477.95	462.6	476.3	162269.0	509.15
MSUMI	2026-02-09	43.15	43.75	42.6	43.35	9844163.0	49.49
MTNL	2026-02-09	31.88	33.4	31.39	32.99	2322006.0	42.6
MUFTI	2026-02-09	104.99	110.0	104.62	107.17	433606.0	126.16
MUKKA	2026-02-09	24.65	24.96	24.21	24.82	421224.0	27.29
MUKTAARTS	2026-02-09	60.75	62.0	58.26	61.84	2663.0	71.47
MUNJALAU	2026-02-09	76.86	78.9	76.0	77.75	156693.0	82.11
MURUDCERA	2026-02-09	34.51	35.98	34.28	35.38	35652.0	39.94
MUTHOOTCAP	2026-02-09	233.7	250.0	232.6	246.22	23659.0	282.93
MVGJL	2026-02-09	178.0	190.0	175.46	188.26	227934.0	204.59
NAGAFERT	2026-02-09	4.77	4.88	4.72	4.77	428028.0	5.9
NAGREEKEXP	2026-02-09	26.98	27.0	26.25	26.57	12131.0	27.92
NAHARCAP	2026-02-09	244.39	253.9	242.0	251.04	18375.0	268.09
NAHARINDUS	2026-02-09	107.9	110.99	107.9	109.67	26867.0	112.41
NAHARSPING	2026-02-09	179.54	195.02	178.02	190.95	112571.0	224.33
NATCAPSUQ	2026-02-09	168.99	168.99	160.3	166.57	2547.0	204.97
NATCOPHARM	2026-02-09	830.05	848.95	819.35	845.6	547253.0	877.93
NATHBIOGEN	2026-02-09	156.98	156.98	153.48	154.99	24652.0	167.64
NAUKRI	2026-02-09	1139.8	1184.4	1131.0	1177.3	1385586.0	1662.28
NAVKARCORP	2026-02-09	99.27	102.98	98.0	101.04	316555.0	111.26
NAZARA	2026-02-09	261.9	273.9	260.0	272.45	3486768.0	802.0
NBCC	2026-02-09	99.06	102.35	99.06	102.01	10247094.0	110.78
NBIFIN	2026-02-09	2002.6	2016.9	1850.0	1902.1	1743.0	2507.94
NCC	2026-02-09	157.5	159.75	153.4	158.05	3810791.0	201.25
NCLIND	2026-02-09	189.8	191.9	186.48	189.78	62501.0	209.18
NDGL	2026-02-09	2694.9	2800.0	2670.1	2776.3	166.0	3741.78
NDL	2026-02-09	3.12	3.2	3.09	3.15	1594146.0	3.43
NDLVENTURE	2026-02-09	90.11	92.2	90.1	91.69	1549.0	95.1
NDRAUTO	2026-02-09	735.0	768.5	712.55	761.5	48335.0	925.35
NDTV	2026-02-09	86.1	90.0	86.1	87.32	188041.0	114.67
NECCLTD	2026-02-09	14.55	14.8	14.03	14.62	104788.0	21.15
NELCAST	2026-02-09	123.35	125.0	117.1	119.14	171804.0	125.55
NELCO	2026-02-09	630.6	685.0	630.0	679.75	188576.0	846.0
NEOGEN	2026-02-09	1356.0	1368.0	1306.5	1323.0	63772.0	1431.05
NESCO	2026-02-09	1135.0	1195.0	1133.2	1184.9	108091.0	1220.42
NESTLEIND	2026-02-09	1301.0	1307.0	1290.3	1295.6	746303.0	1677.53
NETWORK18	2026-02-09	38.14	39.9	38.01	39.22	4607476.0	49.63
NEULANDLAB	2026-02-09	13229.0	14170.0	13056.0	13890.0	76894.0	14190.88
NEWGEN	2026-02-09	538.75	574.4	533.6	562.2	2678842.0	943.22
NEXTMEDIA	2026-02-09	5.58	5.82	5.52	5.71	12394.0	6.47
NFL	2026-02-09	79.1	81.5	78.94	81.24	1019307.0	92.93
NGIL	2026-02-09	26.65	27.78	26.55	26.72	7597.0	29.64
NH	2026-02-09	1725.0	1760.0	1714.9	1745.6	259062.0	1842.73
NHPC	2026-02-09	80.29	80.29	78.04	78.9	15308838.0	83.12
NIACL	2026-02-09	150.51	153.5	149.31	152.97	674654.0	178.23
NIBE	2026-02-09	1040.0	1040.0	1005.2	1012.8	53846.0	1355.2
NIITLTD	2026-02-09	77.0	79.59	77.0	78.55	388462.0	110.92
NILAINFRA	2026-02-09	8.55	8.55	8.17	8.24	356720.0	10.51
NILKAMAL	2026-02-09	1460.0	1469.9	1440.2	1461.4	6946.0	1574.41
NINSYS	2026-02-09	350.5	355.3	326.3	334.8	6444.0	427.96
NIPPOBATRY	2026-02-09	372.0	372.0	355.0	359.6	3519.0	454.29
NIRAJ	2026-02-09	32.25	33.4	31.72	33.24	54227.0	45.09
NITCO	2026-02-09	83.07	88.88	83.07	86.32	208087.0	114.67
NITIRAJ	2026-02-09	185.0	186.99	181.0	185.7	1892.0	209.48
NIVABUPA	2026-02-09	77.75	80.2	77.44	79.14	688400.0	80.77
NKIND	2026-02-09	60.2	70.0	60.2	65.0	378.0	67.67
NOCIL	2026-02-09	146.0	151.0	145.2	150.18	429747.0	175.65
NOVAAGRI	2026-02-09	33.78	35.14	33.4	34.53	133657.0	46.78
NRL	2026-02-09	54.85	54.85	52.89	53.37	14522.0	69.88
NSIL	2026-02-09	6022.0	6390.0	5976.0	6326.5	8809.0	6898.87
NTPCGREEN	2026-02-09	87.95	88.15	86.6	88.01	3210154.0	100.84
NUCLEUS	2026-02-09	915.6	922.0	902.15	910.85	20098.0	1023.17
NUVAMA	2026-02-09	1375.0	1403.1	1365.0	1385.6	182026.0	6188.57
NUVOCO	2026-02-09	350.0	350.9	346.05	348.85	203402.0	382.93
OAL	2026-02-09	289.85	303.0	288.05	300.9	9601.0	340.48
OBCL	2026-02-09	54.36	55.69	54.05	54.71	543.0	55.32
OBEROIRLTY	2026-02-09	1552.0	1571.2	1539.7	1564.3	409080.0	1689.62
OCCLLTD	2026-02-09	89.3	91.35	88.22	89.76	178533.0	95.9
OFSS	2026-02-09	7398.0	7399.0	7252.5	7269.5	78522.0	8485.58
OILCOUNTUB	2026-02-09	48.32	51.35	47.61	49.92	76392.0	72.46
OLAELEC	2026-02-09	31.8	31.94	31.3	31.54	34846463.0	47.93
OLECTRA	2026-02-09	1029.9	1059.9	1025.0	1057.1	294055.0	1321.2
OMAXE	2026-02-09	79.32	80.09	78.72	79.35	81089.0	84.52
OMINFRAL	2026-02-09	89.68	99.9	88.27	96.71	391780.0	113.6
ONEPOINT	2026-02-09	48.7	49.88	48.7	49.49	490820.0	52.77
ONESOURCE	2026-02-09	1130.0	1176.0	1130.0	1162.4	185761.0	1779.53
ONMOBILE	2026-02-09	50.8	52.81	49.74	50.75	777568.0	56.98
OPTIEMUS	2026-02-09	418.4	441.0	411.05	434.35	174600.0	570.82
ORBTEXP	2026-02-09	184.51	190.19	183.71	187.79	10980.0	188.69
ORCHPHARMA	2026-02-09	681.25	701.95	680.6	695.0	26710.0	752.95
ORIENTALTL	2026-02-09	7.69	7.69	6.71	7.39	68881.0	9.8
ORIENTCEM	2026-02-09	162.23	168.3	161.78	167.66	619916.0	233.79
ORIENTELEC	2026-02-09	171.6	174.83	171.22	172.2	572858.0	206.45
ORIENTHOT	2026-02-09	106.0	110.5	105.54	108.79	205966.0	132.07
ORIENTLTD	2026-02-09	63.5	63.89	62.01	62.04	1932.0	83.61
ORIENTPPR	2026-02-09	20.81	21.4	20.7	21.2	363066.0	26.06
ORIENTTECH	2026-02-09	337.95	360.0	337.0	356.8	735636.0	358.82
ORISSAMINE	2026-02-09	4390.0	4568.0	4390.0	4527.9	10655.0	4975.21
OSIAHYPER	2026-02-09	13.95	14.42	13.75	14.2	273903.0	33.54
OSWALAGRO	2026-02-09	52.4	54.6	51.7	54.25	66545.0	74.34
OSWALGREEN	2026-02-09	29.4	30.7	28.96	30.45	211988.0	39.11
OSWALSEEDS	2026-02-09	14.99	14.99	13.31	14.09	34848.0	20.43
PAGEIND	2026-02-09	35680.0	35730.0	34425.0	34855.0	58241.0	42372.88
PAKKA	2026-02-09	89.89	92.7	89.0	91.1	237208.0	151.57
PALASHSECU	2026-02-09	93.2	99.4	93.2	96.42	949.0	117.47
PALREDTEC	2026-02-09	37.74	38.39	36.01	38.0	3867.0	122.88
PANACEABIO	2026-02-09	367.0	373.5	365.95	370.6	65126.0	422.81
PANAMAPET	2026-02-09	304.0	307.6	304.0	306.45	35714.0	320.87
PAR	2026-02-09	91.71	102.0	91.71	96.49	14471.0	191.12
PARACABLES	2026-02-09	38.79	39.98	38.25	38.48	674530.0	46.91
PARADEEP	2026-02-09	123.73	130.48	122.51	129.46	6026857.0	169.81
PARAGMILK	2026-02-09	235.1	244.7	234.05	241.55	816886.0	259.69
PARAS	2026-02-09	647.0	673.0	644.8	670.0	458842.0	915.3
PARKHOTELS	2026-02-09	126.0	127.76	125.49	126.55	353185.0	148.05
PARSVNATH	2026-02-09	8.74	9.0	8.6	8.91	249963.0	16.13
PATANJALI	2026-02-09	528.0	534.95	501.75	531.55	15254059.0	1163.47
PATELENG	2026-02-09	29.26	30.85	28.84	30.63	9750514.0	36.96
PATINTLOG	2026-02-09	12.4	12.59	12.15	12.45	52883.0	14.84
PAVNAIND	2026-02-09	19.22	19.22	18.54	19.0	33233.0	198.54
PCBL	2026-02-09	273.05	306.3	272.75	300.85	9412537.0	363.46
PCJEWELLER	2026-02-09	10.3	10.73	10.17	10.46	75918636.0	12.42
PDMJEPAPER	2026-02-09	81.5	83.7	81.5	82.46	123312.0	116.37
PDSL	2026-02-09	349.0	357.0	346.6	351.95	84500.0	364.49
PEARLPOLY	2026-02-09	19.39	19.5	18.8	19.35	12275.0	28.19
PENIND	2026-02-09	180.0	186.98	179.0	186.14	361878.0	221.75
PENINLAND	2026-02-09	19.68	21.4	19.68	20.67	469883.0	33.96
PFIZER	2026-02-09	4619.8	4812.8	4600.0	4764.1	14435.0	5116.54
PFS	2026-02-09	34.05	34.32	33.81	33.91	402928.0	36.57
PGEL	2026-02-09	590.0	604.65	585.95	593.15	2974053.0	651.29
PGHH	2026-02-09	11896.0	11981.0	11814.0	11911.0	5838.0	13298.84
PGHL	2026-02-09	5274.0	5480.0	5233.5	5379.5	50805.0	5829.06
PIDILITIND	2026-02-09	1490.0	1497.0	1470.7	1488.2	322208.0	2309.54
PIIND	2026-02-09	3123.8	3228.9	3123.8	3216.0	160744.0	3665.83
PILANIINVS	2026-02-09	4575.0	4654.1	4551.0	4614.8	2839.0	5032.69
PILITA	2026-02-09	9.05	9.15	8.75	9.02	101285.0	13.03
PIONEEREMB	2026-02-09	28.1	31.75	28.05	29.14	39553.0	36.57
PITTIENG	2026-02-09	874.8	911.2	861.0	906.65	39398.0	917.48
PLASTIBLEN	2026-02-09	159.47	159.47	156.04	157.52	4477.0	184.23
PLATIND	2026-02-09	232.99	240.5	232.1	236.5	85598.0	268.9
PLAZACABLE	2026-02-09	40.0	41.0	39.28	40.1	46494.0	51.72
PNBGILTS	2026-02-09	80.46	81.99	80.23	81.18	254321.0	93.44
PNBHOUSING	2026-02-09	857.0	872.0	852.0	866.35	778837.0	940.79
PNC	2026-02-09	27.95	27.95	25.11	26.3	20867.0	50.76
PNCINFRA	2026-02-09	230.0	239.79	230.0	234.32	598658.0	280.61
PNGJL	2026-02-09	560.25	600.0	556.2	589.05	2174103.0	594.65
PODDARMENT	2026-02-09	245.73	256.0	243.65	252.29	6887.0	281.59
POLICYBZR	2026-02-09	1520.0	1571.7	1512.0	1532.1	3367830.0	1775.42
POLYMED	2026-02-09	1384.7	1470.0	1370.3	1462.5	425192.0	2020.62
POLYPLEX	2026-02-09	858.9	893.0	857.55	886.15	56028.0	1044.29
PONNIERODE	2026-02-09	262.7	266.15	261.15	265.3	4151.0	299.15
POWERMECH	2026-02-09	2137.8	2212.8	2112.0	2200.0	116518.0	2749.07
PPAP	2026-02-09	198.51	205.29	197.07	203.95	12771.0	208.61
PPL	2026-02-09	219.95	230.91	219.0	223.55	73226.0	324.12
PPLPHARMA	2026-02-09	160.0	163.2	158.65	162.84	1894781.0	192.93
PRABHA	2026-02-09	165.0	171.9	160.2	165.0	17333.0	220.03
PRAENG	2026-02-09	22.47	23.5	21.8	22.9	34540.0	23.71
PRAJIND	2026-02-09	287.0	302.7	286.25	295.8	1131037.0	400.29
PRAKASH	2026-02-09	131.29	132.99	127.55	132.23	447596.0	156.98
PRECAM	2026-02-09	150.27	155.0	149.64	153.96	261956.0	182.46
PREMEXPLN	2026-02-09	476.95	508.5	476.95	506.6	240325.0	537.33
PREMIERENE	2026-02-09	800.0	816.6	791.35	806.4	1586742.0	984.96
PRESTIGE	2026-02-09	1563.1	1604.7	1560.0	1589.2	424658.0	1595.49
PRIMO	2026-02-09	22.55	22.55	22.0	22.27	56452.0	24.78
PRINCEPIPE	2026-02-09	265.25	271.0	260.0	265.06	159353.0	304.93
PRITI	2026-02-09	50.2	53.59	50.2	51.87	5825.0	76.34
PRITIKAUTO	2026-02-09	13.95	14.9	13.92	14.76	486961.0	16.42
PROTEAN	2026-02-09	625.0	678.8	622.45	664.45	939467.0	875.23
PRSMJOHNSN	2026-02-09	123.8	128.0	119.4	125.35	936479.0	144.04
PRUDENT	2026-02-09	2579.5	2597.6	2544.1	2583.4	52086.0	2639.6
PRUDMOULI	2026-02-09	17.97	19.49	17.7	18.22	71424.0	31.14
PSB	2026-02-09	27.24	27.88	27.23	27.71	1730782.0	29.62
PUNJABCHEM	2026-02-09	1151.6	1173.9	1151.6	1163.0	2394.0	1223.67
PURVA	2026-02-09	240.0	253.0	238.16	245.58	170761.0	263.42
PVRINOX	2026-02-09	1009.0	1048.85	998.0	1043.35	415966.0	1044.74
PVSL	2026-02-09	114.7	122.39	114.7	118.16	44365.0	126.44
PYRAMID	2026-02-09	155.0	164.0	155.0	161.29	23588.0	164.59
QUADFUTURE	2026-02-09	307.0	307.05	294.5	304.6	525422.0	396.0
QUESS	2026-02-09	209.85	213.54	208.02	211.08	306403.0	274.6
QUICKHEAL	2026-02-09	180.7	196.69	180.7	184.71	414149.0	302.63
RACE	2026-02-09	105.3	117.0	104.36	113.65	8695.0	209.75
RADAAN	2026-02-09	3.09	3.19	3.03	3.08	7036.0	3.51
RADHIKAJWE	2026-02-09	72.0	74.76	70.1	71.27	975687.0	86.0
RADIANTCMS	2026-02-09	46.0	46.89	45.27	46.72	102492.0	57.14
RADICO	2026-02-09	2727.2	2840.0	2721.9	2830.9	301864.0	2876.59
RADIOCITY	2026-02-09	6.22	6.31	6.18	6.25	106764.0	8.15
RAILTEL	2026-02-09	326.25	333.75	325.15	332.2	725032.0	367.83
RAINBOW	2026-02-09	1127.3	1154.0	1117.6	1148.6	188962.0	1395.12
RAJMET	2026-02-09	3.99	4.1	3.95	4.04	477159.0	5.24
RAJSREESUG	2026-02-09	29.75	30.98	29.75	30.51	45233.0	41.03
RAJTV	2026-02-09	41.89	42.0	40.45	40.98	9249.0	50.45
RALLIS	2026-02-09	273.0	280.25	272.3	278.4	704940.0	298.62
RAMAPHO	2026-02-09	159.99	161.46	156.01	157.05	41768.0	158.23
RAMASTEEL	2026-02-09	7.81	8.05	7.79	7.98	8145721.0	10.43
RAMKY	2026-02-09	460.1	480.25	460.1	476.05	75267.0	556.2
RAMRAT	2026-02-09	323.75	332.2	312.0	323.15	1937656.0	597.8
RANASUG	2026-02-09	11.1	11.5	10.96	11.3	206714.0	14.15
RANEHOLDIN	2026-02-09	1384.0	1450.0	1380.3	1440.5	9558.0	1467.36
RATNAMANI	2026-02-09	2000.0	2030.8	1992.0	2003.6	43901.0	2509.41
RAYMOND	2026-02-09	405.0	423.0	402.25	416.7	726243.0	681.23
RAYMONDLSL	2026-02-09	1002.0	1039.9	999.9	1036.2	87277.0	1114.24
RBA	2026-02-09	64.27	65.65	63.92	65.11	4945817.0	74.6
RBZJEWEL	2026-02-09	141.6	149.48	141.6	146.72	138080.0	147.8
RCF	2026-02-09	134.0	137.9	133.4	137.05	1158497.0	147.87
RECLTD	2026-02-09	374.0	377.95	354.35	359.9	23301540.0	381.13
REDINGTON	2026-02-09	273.5	273.5	267.9	271.65	1378903.0	273.34
REDTAPE	2026-02-09	124.21	133.0	123.89	131.19	833000.0	132.16
REFEX	2026-02-09	228.69	242.0	228.69	239.75	818633.0	369.16
RELAXO	2026-02-09	370.75	375.35	366.8	371.05	113148.0	434.56
RELCHEMQ	2026-02-09	132.0	134.55	130.28	131.47	1452.0	160.5
REMSONSIND	2026-02-09	111.11	120.9	110.6	120.49	198769.0	126.95
RENUKA	2026-02-09	24.7	25.57	24.59	25.31	4620878.0	29.45
REPL	2026-02-09	102.0	102.0	97.0	98.76	10709.0	154.41
REPRO	2026-02-09	414.0	429.0	413.2	415.65	14337.0	497.74
RESPONIND	2026-02-09	188.14	196.5	188.14	189.86	140131.0	200.25
RETAIL	2026-02-09	27.3	27.3	25.19	26.78	4606.0	33.62
RHIM	2026-02-09	439.0	453.2	435.15	451.3	140282.0	465.91
RHL	2026-02-09	183.13	188.0	180.42	186.49	9635.0	239.14
RIIL	2026-02-09	725.2	815.9	725.2	789.45	309817.0	877.49
RITCO	2026-02-09	236.1	249.75	236.1	244.21	133629.0	272.49
RITES	2026-02-09	226.0	229.25	224.69	228.56	706804.0	253.41
RKDL	2026-02-09	20.12	22.01	20.12	21.05	18264.0	26.8
RKEC	2026-02-09	44.89	45.89	43.95	45.64	29543.0	66.48
RKFORGE	2026-02-09	562.6	577.95	562.6	572.65	334173.0	574.58
RKSWAMY	2026-02-09	111.45	114.49	111.11	112.06	11596.0	152.96
ROHLTD	2026-02-09	374.65	394.45	374.65	387.1	58086.0	423.57
ROLEXRINGS	2026-02-09	126.4	130.49	125.13	128.25	1962891.0	935.87
ROML	2026-02-09	44.75	44.97	43.8	43.99	28444.0	49.42
ROSSARI	2026-02-09	525.05	541.0	517.6	538.75	43808.0	638.96
ROSSELLIND	2026-02-09	45.55	47.68	45.5	46.05	54985.0	126.62
ROTO	2026-02-09	59.07	63.0	58.96	61.66	1025419.0	128.82
ROUTE	2026-02-09	580.0	592.2	573.3	585.4	188423.0	827.77
RPGLIFE	2026-02-09	1977.5	2004.0	1950.1	2000.0	11331.0	2298.89
RPOWER	2026-02-09	28.5	28.85	27.86	28.43	37947374.0	41.09
RPPINFRA	2026-02-09	88.01	94.0	88.0	91.82	102185.0	138.17
RPPL	2026-02-09	18.0	18.89	17.21	17.4	66412.0	22.24
RPSGVENT	2026-02-09	687.45	798.0	687.45	779.3	320040.0	843.33
RSYSTEMS	2026-02-09	350.5	365.4	346.2	355.6	170870.0	409.28
RTNINDIA	2026-02-09	36.59	39.12	36.59	38.3	2426115.0	49.76
RTNPOWER	2026-02-09	8.95	9.22	8.89	9.12	13110060.0	11.4
RUBFILA	2026-02-09	70.15	73.9	70.15	72.57	9603.0	77.8
RUBYMILLS	2026-02-09	206.0	209.76	206.0	207.43	5290.0	222.47
RUCHINFRA	2026-02-09	6.11	6.18	6.0	6.13	64196.0	7.74
RUCHIRA	2026-02-09	124.8	125.04	122.0	124.33	28472.0	132.77
RUPA	2026-02-09	147.98	152.44	147.98	151.77	191188.0	192.84
RUSHIL	2026-02-09	19.99	20.9	19.7	20.58	321051.0	25.5
RUSTOMJEE	2026-02-09	463.15	488.6	460.0	484.65	30469.0	565.45
RVHL	2026-02-09	47.8	48.97	46.1	46.94	23607.0	50.68
RVNL	2026-02-09	315.0	322.5	314.5	317.25	6233149.0	351.91
SADBHAV	2026-02-09	6.4	6.4	6.3	6.4	224804.0	17.64
SADBHIN	2026-02-09	3.98	4.0	3.79	3.96	452163.0	4.61
SADHNANIQ	2026-02-09	6.15	6.25	6.03	6.21	659217.0	45.01
SAFARI	2026-02-09	2120.2	2175.0	2105.6	2170.4	20762.0	2170.57
SAGARDEEP	2026-02-09	25.99	25.99	24.8	24.88	6203.0	28.33
SAGCEM	2026-02-09	194.4	203.3	191.0	191.71	218193.0	230.96
SAHYADRI	2026-02-09	262.03	262.03	254.51	255.99	1836.0	273.12
SAKHTISUG	2026-02-09	17.6	17.79	17.1	17.4	88080.0	21.97
SAKSOFT	2026-02-09	162.99	165.99	161.6	164.57	207257.0	197.68
SAKUMA	2026-02-09	2.01	2.08	1.99	2.03	1563819.0	11.25
SALONA	2026-02-09	264.99	264.99	250.0	253.32	928.0	256.21
SALZERELEC	2026-02-09	615.85	653.2	602.55	647.3	81592.0	815.07
SAMHI	2026-02-09	173.18	173.18	166.96	170.45	1031538.0	199.65
SANATHAN	2026-02-09	417.1	448.0	414.85	442.7	96684.0	473.62
SANDESH	2026-02-09	1066.5	1080.0	1052.1	1064.4	1844.0	1152.41
SANDUMA	2026-02-09	213.0	217.8	211.0	213.56	2045281.0	352.14
SANGHVIMOV	2026-02-09	308.1	312.0	298.45	303.4	430505.0	321.28
SANOFI	2026-02-09	4022.8	4034.0	4001.0	4006.7	13859.0	5134.73
SANOFICONR	2026-02-09	4252.0	4252.0	4183.0	4201.8	2091.0	4862.05
SANSTAR	2026-02-09	89.5	91.33	89.32	90.58	114975.0	92.01
SAPPHIRE	2026-02-09	214.0	216.08	210.63	213.91	420137.0	290.15
SAREGAMA	2026-02-09	329.0	354.8	329.0	350.85	893146.0	457.45
SARLAPOLY	2026-02-09	77.55	82.0	77.55	81.37	225235.0	95.97
SARVESHWAR	2026-02-09	4.03	4.25	4.03	4.17	5990141.0	6.26
SASKEN	2026-02-09	1297.0	1390.0	1251.0	1267.2	239102.0	1422.11
SATIA	2026-02-09	63.0	63.37	61.52	62.68	67352.0	76.8
SAURASHCEM	2026-02-09	72.1	74.75	72.1	74.14	63087.0	95.67
SBFC	2026-02-09	93.62	97.99	93.1	97.39	1903124.0	106.87
SBGLP	2026-02-09	31.0	33.87	31.0	31.62	57818.0	64.36
SBICARD	2026-02-09	758.75	772.6	755.8	765.55	1458460.0	876.01
SBIETFCON	2026-02-09	121.14	122.0	121.13	121.87	11096.0	122.92
SBIETFIT	2026-02-09	393.13	396.82	391.51	392.68	14871.0	401.35
SCHAND	2026-02-09	163.6	167.18	162.42	166.49	30367.0	192.83
SCILAL	2026-02-09	46.5	50.45	46.03	48.78	3368680.0	49.85
SDBL	2026-02-09	87.91	94.0	86.11	93.37	958482.0	131.54
SECMARK	2026-02-09	103.53	109.57	100.43	102.9	2468.0	111.1
SELECTIPO	2026-02-09	43.89	44.2	43.89	44.17	12726.0	47.6
SEPC	2026-02-09	9.6	9.98	9.29	9.78	38509791.0	11.8
SERVOTECH	2026-02-09	80.4	83.54	79.07	80.77	1050659.0	116.32
SESHAPAPER	2026-02-09	248.5	262.0	244.32	249.85	148670.0	263.39
SETF10GILT	2026-02-09	258.5	259.78	257.51	258.09	10457.0	258.27
SFL	2026-02-09	600.0	615.0	586.8	609.05	247566.0	652.04
SGL	2026-02-09	12.04	12.48	12.04	12.27	6188.0	13.83
SHAKTIPUMP	2026-02-09	626.0	654.9	622.6	651.35	807216.0	810.75
SHALBY	2026-02-09	174.9	181.29	174.22	178.36	185727.0	204.97
SHALPAINTS	2026-02-09	63.5	65.4	62.99	65.13	42837.0	81.13
SHANKARA	2026-02-09	110.51	115.4	109.77	113.17	337782.0	588.36
SHANTI	2026-02-09	7.37	7.5	7.05	7.31	42547.0	11.87
SHANTIGEAR	2026-02-09	453.85	457.75	450.0	453.6	7323.0	504.01
SHARDAMOTR	2026-02-09	891.0	970.0	883.65	940.55	166606.0	1222.28
SHAREINDIA	2026-02-09	150.0	158.4	148.26	155.08	1095608.0	164.59
SHEMAROO	2026-02-09	96.3	115.8	96.3	108.67	34312.0	125.44
SHILPAMED	2026-02-09	329.0	350.9	325.0	332.6	2635943.0	561.22
SHIVALIK	2026-02-09	294.0	307.0	277.0	291.8	137994.0	469.9
SHIVAMAUTO	2026-02-09	22.0	23.7	22.0	23.17	63163.0	28.53
SHIVAMILLS	2026-02-09	58.99	58.99	55.81	56.45	8177.0	69.36
SHIVATEX	2026-02-09	173.3	177.74	171.0	174.31	10493.0	189.04
SHK	2026-02-09	171.9	183.0	170.08	177.77	1076953.0	213.2
SHOPERSTOP	2026-02-09	395.5	403.95	391.1	400.4	28521.0	486.37
SHRADHA	2026-02-09	40.4	40.4	37.52	38.2	5268.0	56.9
SHREDIGCEM	2026-02-09	72.0	72.3	70.0	70.92	291940.0	85.44
SHREECEM	2026-02-09	26685.0	27260.0	26435.0	27145.0	74200.0	29015.38
SHREYANIND	2026-02-09	174.84	176.77	168.5	169.1	5593.0	194.64
SHRIRAMPPS	2026-02-09	76.97	80.0	76.78	79.29	236735.0	88.82
SHYAMTEL	2026-02-09	9.97	10.49	9.9	10.0	2309.0	12.71
SIEMENS	2026-02-09	3115.1	3138.8	3036.7	3109.0	643425.0	3140.08
SIGACHI	2026-02-09	23.88	26.2	23.55	25.88	10973166.0	38.29
SIGIND	2026-02-09	51.0	51.0	49.64	50.14	4065.0	54.02
SIGMA	2026-02-09	53.0	53.0	50.6	50.73	42640.0	307.48
SIGNATURE	2026-02-09	898.5	914.0	881.0	911.2	471684.0	1122.71
SIGNPOST	2026-02-09	209.0	213.0	205.0	210.54	67302.0	230.45
SIKKO	2026-02-09	4.3	4.5	4.28	4.44	579088.0	77.15
SIL	2026-02-09	17.24	17.34	15.84	16.88	72958.0	18.19
SILINV	2026-02-09	467.95	468.85	450.0	458.65	1198.0	576.56
SIMPLEXINF	2026-02-09	225.05	245.99	225.05	243.18	68937.0	278.29
SINCLAIR	2026-02-09	78.99	79.87	76.59	77.67	73845.0	92.32
SINTERCOM	2026-02-09	97.0	99.6	96.1	96.74	1162.0	119.3
SIS	2026-02-09	340.75	347.0	339.0	345.6	74131.0	347.79
SIYSIL	2026-02-09	567.9	586.8	560.0	581.8	276220.0	679.1
SJVN	2026-02-09	72.88	73.43	72.41	73.31	3300872.0	89.45
SKFINDIA	2026-02-09	1752.5	1781.0	1740.0	1748.9	29777.0	3661.99
SKIPPER	2026-02-09	395.0	409.3	390.05	407.2	314212.0	480.9
SKMEGGPROD	2026-02-09	196.55	201.99	193.0	193.55	315511.0	257.83
SMALLCAP	2026-02-09	42.74	43.18	42.41	43.13	2374485.0	45.09
SMARTLINK	2026-02-09	128.9	130.99	125.52	126.43	6469.0	144.52
SMCGLOBAL	2026-02-09	85.0	87.99	84.31	85.63	2250142.0	117.93
SMLT	2026-02-09	74.57	76.45	73.7	74.23	5293.0	105.82
SNOWMAN	2026-02-09	43.0	45.35	43.0	44.87	672563.0	50.84
SOFTTECH	2026-02-09	289.35	304.9	281.0	294.85	9154.0	353.38
SOLARA	2026-02-09	452.05	489.6	440.2	478.65	565764.0	576.24
SOLARINDS	2026-02-09	13060.0	13449.0	12925.0	13389.0	118441.0	14226.56
SOMANYCERA	2026-02-09	400.1	410.1	398.0	400.05	123213.0	470.34
SOMICONVEY	2026-02-09	112.0	119.19	107.51	119.19	107203.0	147.08
SONAMLTD	2026-02-09	39.31	43.0	39.2	42.39	74858.0	44.29
SONATSOFTW	2026-02-09	310.0	316.7	305.55	315.15	648647.0	374.85
SOTL	2026-02-09	352.9	366.95	352.85	359.65	17703.0	393.89
SPANDANA	2026-02-09	248.5	262.4	248.4	259.3	239528.0	265.43
SPARC	2026-02-09	140.79	143.6	136.1	138.01	817891.0	144.96
SPCENET	2026-02-09	5.99	6.02	5.56	5.66	1426627.0	21.52
SPECIALITY	2026-02-09	110.57	112.0	109.12	111.26	28121.0	126.77
SPECTRUM	2026-02-09	1259.3	1305.9	1251.7	1301.2	974.0	1435.32
SPENCERS	2026-02-09	38.2	39.62	37.31	38.05	82093.0	53.75
SPIC	2026-02-09	70.7	73.78	70.7	73.52	595879.0	88.29
SPLIL	2026-02-09	30.48	32.49	30.02	30.91	18249.0	42.7
SPLPETRO	2026-02-09	596.35	649.9	596.35	639.45	76773.0	723.69
SPMLINFRA	2026-02-09	182.0	191.0	180.41	187.27	466780.0	223.04
SRD	2026-02-09	58.0	59.0	55.01	55.27	50276.0	69.16
SREEL	2026-02-09	214.5	216.0	209.2	211.42	11836.0	233.05
SRGHFL	2026-02-09	275.2	279.65	265.0	276.55	2257.0	298.45
SRHHYPOLTD	2026-02-09	462.9	482.05	456.55	479.5	16862.0	567.38
SRM	2026-02-09	393.9	438.35	392.0	428.05	279542.0	487.46
SSDL	2026-02-09	75.98	77.56	74.64	76.26	41612.0	87.56
STANLEY	2026-02-09	180.89	181.59	178.25	179.3	246448.0	284.87
STARCEMENT	2026-02-09	216.99	227.6	210.2	221.56	2015068.0	236.73
STARPAPER	2026-02-09	147.55	148.48	145.0	145.73	14439.0	168.67
STARTECK	2026-02-09	285.0	287.95	277.0	284.1	12288.0	298.32
STCINDIA	2026-02-09	122.0	125.6	122.0	123.81	84582.0	128.64
STEELCAS	2026-02-09	227.76	240.56	225.11	235.42	95171.0	595.53
STEELCITY	2026-02-09	82.25	85.0	82.25	84.18	5059.0	99.99
STEELXIND	2026-02-09	8.08	8.15	8.01	8.03	932947.0	9.22
STERTOOLS	2026-02-09	237.7	241.05	235.35	237.95	31601.0	311.51
STOVEKRAFT	2026-02-09	507.1	549.4	507.1	539.6	147900.0	613.54
STYRENIX	2026-02-09	1898.1	1942.0	1890.0	1904.2	19799.0	2573.53
SUBEXLTD	2026-02-09	9.88	10.76	9.74	10.62	4102993.0	13.11
SUBROS	2026-02-09	794.1	830.0	794.1	826.1	115265.0	876.18
SUDARSCHEM	2026-02-09	916.0	970.5	916.0	964.55	55102.0	1174.09
SULA	2026-02-09	180.53	194.0	179.2	192.69	944400.0	259.98
SUMICHEM	2026-02-09	410.35	424.7	408.9	421.95	1105168.0	514.3
SUMIT	2026-02-09	50.0	51.24	49.07	49.99	130889.0	86.05
SUMMITSEC	2026-02-09	1848.5	1848.5	1728.4	1817.5	19616.0	2059.05
SUNCLAY	2026-02-09	1345.4	1355.0	1301.2	1352.3	4464.0	1703.61
SUNDARAM	2026-02-09	1.63	1.7	1.63	1.68	414070.0	1.95
SUNDRMBRAK	2026-02-09	598.0	598.0	570.0	575.3	1255.0	756.79
SUNDRMFAST	2026-02-09	930.6	936.0	923.5	927.1	59264.0	976.02
SUNDROP	2026-02-09	619.65	639.9	619.65	637.25	6062.0	790.38
SUNFLAG	2026-02-09	247.1	258.0	246.0	256.13	121145.0	268.43
SUNTECK	2026-02-09	409.6	421.75	408.35	419.1	82661.0	419.44
SUNTV	2026-02-09	535.0	575.0	535.0	569.9	498414.0	577.65
SUPERSPIN	2026-02-09	8.06	8.19	7.91	7.97	9489.0	9.38
SUPRAJIT	2026-02-09	465.0	475.0	442.1	449.65	684180.0	449.66
SUPREME	2026-02-09	60.0	61.95	60.0	61.45	36768.0	82.81
SUPREMEIND	2026-02-09	3702.0	3738.0	3648.5	3704.9	236674.0	3960.48
SUPRIYA	2026-02-09	669.25	691.0	653.75	687.9	142380.0	708.8
SURAJEST	2026-02-09	226.55	243.18	226.55	240.34	304025.0	292.64
SURAJLTD	2026-02-09	221.02	237.35	221.02	224.2	1049.0	321.29
SURAKSHA	2026-02-09	285.0	292.85	284.9	287.4	15100.0	303.0
SURANASOL	2026-02-09	24.92	25.0	24.5	24.95	24309.0	31.56
SURANAT&P	2026-02-09	18.84	18.84	18.08	18.34	139815.0	19.96
SURYALAXMI	2026-02-09	61.88	63.69	60.02	62.07	13063.0	64.43
SURYAROSNI	2026-02-09	254.86	265.03	254.85	263.46	207521.0	292.21
SURYODAY	2026-02-09	134.5	136.95	134.03	134.96	83323.0	136.59
SUTLEJTEX	2026-02-09	31.85	33.0	31.12	31.3	60685.0	40.15
SUVEN	2026-02-09	161.48	166.59	159.37	163.53	263287.0	165.87
SUVIDHAA	2026-02-09	3.0	3.06	3.0	3.04	52826.0	4.71
SUYOG	2026-02-09	568.7	632.45	561.85	609.05	65225.0	991.54
SUZLON	2026-02-09	48.26	48.57	47.61	48.19	51743958.0	57.95
SWARAJENG	2026-02-09	3547.9	3598.3	3547.9	3583.7	9632.0	3980.69
SWELECTES	2026-02-09	556.95	595.1	535.0	588.7	70942.0	764.22
SWIGGY	2026-02-09	321.0	335.0	319.5	333.7	11280230.0	384.37
SWSOLAR	2026-02-09	191.63	204.5	191.63	203.04	2347825.0	257.94
SYMPHONY	2026-02-09	935.5	957.7	931.55	954.75	45895.0	1005.09
SYNCOMF	2026-02-09	13.95	14.49	13.81	14.33	2548773.0	16.6
SYNGENE	2026-02-09	449.0	456.95	448.55	455.5	983116.0	637.85
TAINWALCHM	2026-02-09	173.66	203.79	171.5	203.79	168420.0	205.96
TAJGVK	2026-02-09	362.05	372.4	356.45	369.35	421404.0	412.37
TANLA	2026-02-09	481.0	502.0	481.0	500.3	385652.0	600.51
TARACHAND	2026-02-09	64.0	67.8	64.0	66.4	75948.0	120.98
TARC	2026-02-09	149.77	153.37	147.11	150.72	1115393.0	163.6
TARIL	2026-02-09	253.4	292.3	251.8	285.65	32408079.0	430.47
TARSONS	2026-02-09	219.0	219.0	210.04	213.61	170801.0	310.53
TASTYBITE	2026-02-09	7200.0	7695.0	7129.5	7581.0	2687.0	9322.22
TATACHEM	2026-02-09	710.95	719.85	708.0	709.45	638190.0	871.28
TATACOMM	2026-02-09	1562.0	1583.0	1546.7	1573.6	309924.0	1714.14
TATAELXSI	2026-02-09	5229.0	5284.0	5200.5	5233.0	165677.0	5697.46
TATAINVEST	2026-02-09	623.0	666.0	623.0	656.45	1119361.0	4494.83
TATAPOWER	2026-02-09	367.0	369.1	365.1	368.7	2824091.0	388.86
TATATECH	2026-02-09	619.2	624.6	618.25	619.15	651194.0	691.37
TBZ	2026-02-09	164.0	173.38	163.38	168.19	2223717.0	184.43
TCI	2026-02-09	1070.9	1115.0	1064.8	1110.6	40664.0	1130.62
TCIEXP	2026-02-09	581.4	592.7	570.55	580.35	17497.0	670.6
TCPLPACK	2026-02-09	2705.0	2809.9	2556.1	2622.0	9393.0	3402.86
TCS	2026-02-09	2959.1	2977.0	2937.5	2948.2	2380318.0	3209.99
TEAMLEASE	2026-02-09	1434.0	1434.0	1391.5	1400.3	39023.0	1786.2
TECH	2026-02-09	37.56	39.05	37.56	38.55	36158.0	39.28
TECHNOE	2026-02-09	1056.4	1098.5	1042.0	1092.05	203523.0	1302.1
TEJASNET	2026-02-09	339.0	356.9	337.05	355.1	1441973.0	580.25
TEXINFRA	2026-02-09	97.6	97.6	95.72	96.28	26755.0	99.37
TEXMOPIPES	2026-02-09	47.9	48.36	47.0	48.1	21677.0	56.23
TEXRAIL	2026-02-09	120.09	122.5	119.4	121.66	968489.0	143.06
TFCILTD	2026-02-09	67.6	68.38	67.0	67.95	3799444.0	169.72
TGBHOTELS	2026-02-09	9.35	9.55	9.02	9.28	17009.0	11.09
THEINVEST	2026-02-09	99.5	101.96	98.25	99.55	12019.0	139.57
THEJO	2026-02-09	1710.9	1795.3	1710.9	1776.7	5102.0	1866.47
THEMISMED	2026-02-09	84.01	94.64	84.01	92.78	287934.0	117.27
THERMAX	2026-02-09	2919.0	2929.7	2855.0	2893.3	191441.0	3250.89
THOMASCOOK	2026-02-09	112.0	120.49	111.53	117.9	1642799.0	155.43
THYROCARE	2026-02-09	411.05	418.0	407.15	411.7	247599.0	1002.43
TIIL	2026-02-09	2325.9	2328.5	2283.4	2292.0	16527.0	2589.65
TIINDIA	2026-02-09	2327.0	2386.4	2318.0	2363.3	818095.0	2899.01
TIL	2026-02-09	247.88	269.5	247.03	259.28	43177.0	266.11
TIMETECHNO	2026-02-09	190.23	197.7	189.0	195.81	3188926.0	321.15
TINNARUBR	2026-02-09	742.0	747.0	723.85	742.95	39557.0	881.89
TIPSFILMS	2026-02-09	391.85	405.0	391.0	392.6	1590.0	471.53
TIPSMUSIC	2026-02-09	561.95	585.85	558.85	571.45	235684.0	586.05
TIRUMALCHM	2026-02-09	195.4	214.65	192.28	213.25	405288.0	265.29
TITAGARH	2026-02-09	785.95	787.0	775.0	777.6	638317.0	859.63
TNIDETF	2026-02-09	91.58	93.79	91.58	92.67	43982.0	93.9
TNPL	2026-02-09	141.41	143.63	139.04	142.67	105160.0	153.09
TNTELE	2026-02-09	8.85	9.35	8.85	9.01	29449.0	10.46
TOKYOPLAST	2026-02-09	103.6	103.6	100.35	101.1	3992.0	123.46
TOLINS	2026-02-09	127.5	131.89	125.92	129.73	115781.0	154.8
TOP10ADD	2026-02-09	98.27	98.45	97.72	97.84	40477.0	97.88
TOTAL	2026-02-09	65.62	68.59	64.21	64.75	4822.0	74.07
TOUCHWOOD	2026-02-09	90.0	95.2	90.0	91.39	3077.0	103.68
TPLPLASTEH	2026-02-09	59.35	65.4	59.35	64.83	116223.0	74.21
TRACXN	2026-02-09	31.27	34.49	31.27	33.9	2341498.0	50.39
TRANSRAILL	2026-02-09	549.0	578.5	539.8	565.65	805641.0	651.77
TRANSWORLD	2026-02-09	170.0	185.98	170.0	184.48	31416.0	245.99
TREEHOUSE	2026-02-09	7.95	7.95	7.02	7.3	55451.0	10.47
TREL	2026-02-09	23.22	24.0	23.0	23.2	348303.0	30.96
TRENT	2026-02-09	4117.0	4238.6	4097.9	4171.2	995086.0	4929.47
TRF	2026-02-09	275.0	286.55	275.0	278.95	9217.0	339.58
TRIDENT	2026-02-09	28.1	28.74	27.8	28.33	25340094.0	28.78
TRIGYN	2026-02-09	65.83	69.0	64.99	65.98	32836.0	76.45
TRITURBINE	2026-02-09	508.45	514.0	499.2	502.55	1197247.0	550.5
TRU	2026-02-09	7.18	7.5	7.18	7.3	121366.0	28.96
TTKHLTCARE	2026-02-09	957.65	957.65	948.0	951.95	2172.0	1161.58
TTKPRESTIG	2026-02-09	564.85	579.2	564.8	577.95	9279.0	636.16
TTL	2026-02-09	9.22	9.28	8.91	9.13	83446.0	41.75
TTML	2026-02-09	44.11	45.55	43.82	44.96	2545787.0	58.03
TVSSCS	2026-02-09	101.77	105.95	100.89	105.52	543060.0	122.37
TVTODAY	2026-02-09	123.14	125.53	122.58	124.12	58077.0	151.82
UBL	2026-02-09	1540.0	1540.0	1492.7	1533.6	160151.0	1837.09
UCAL	2026-02-09	113.76	114.74	112.02	113.13	12131.0	135.58
UCOBANK	2026-02-09	28.71	29.3	28.66	29.04	9069491.0	30.45
UDS	2026-02-09	157.75	158.96	155.18	157.27	160486.0	244.4
UFLEX	2026-02-09	483.0	507.85	483.0	499.7	52335.0	547.65
UGARSUGAR	2026-02-09	37.7	37.94	37.17	37.43	226793.0	43.84
UGROCAP	2026-02-09	141.61	148.59	133.76	136.23	1694844.0	173.45
UMAEXPORTS	2026-02-09	34.65	35.5	32.55	33.32	147386.0	65.58
UMESLTD	2026-02-09	4.9	4.9	4.27	4.73	79904.0	5.46
UNICHEMLAB	2026-02-09	405.0	408.2	389.9	396.35	57850.0	515.62
UNIDT	2026-02-09	188.5	194.99	183.25	184.96	8576.0	203.87
UNIECOM	2026-02-09	102.0	103.6	99.4	101.15	553691.0	128.06
UNIENTER	2026-02-09	120.6	126.83	120.1	121.1	7666.0	149.78
UNIINFO	2026-02-09	14.75	14.75	14.3	14.42	1495.0	24.72
UNIMECH	2026-02-09	1029.6	1029.6	980.55	1013.8	146028.0	1015.87
UNIVASTU	2026-02-09	62.0	71.0	62.0	67.8	247523.0	179.46
UNIVPHOTO	2026-02-09	200.0	208.4	200.0	207.34	12797.0	268.15
URJA	2026-02-09	10.07	10.45	10.02	10.35	2361822.0	13.5
USK	2026-02-09	21.48	21.6	20.62	21.41	42959.0	31.29
UTIAMC	2026-02-09	1072.0	1073.3	1050.1	1062.25	53599.0	1224.42
UTKARSHBNK	2026-02-09	14.15	14.15	13.63	14.03	9099822.0	20.11
UTTAMSUGAR	2026-02-09	219.0	224.0	215.8	222.12	43174.0	264.35
VADILALIND	2026-02-09	4594.0	4700.0	4490.0	4683.1	22106.0	5369.04
VAISHALI	2026-02-09	7.97	8.3	7.95	7.97	141187.0	11.04
VAKRANGEE	2026-02-09	7.03	7.27	6.98	7.14	3697250.0	11.67
VALIANTLAB	2026-02-09	60.4	68.39	58.89	67.22	431252.0	84.33
VALIANTORG	2026-02-09	273.41	276.99	270.0	275.12	21230.0	305.88
VARDHACRLC	2026-02-09	38.01	38.47	38.0	38.26	33996.0	42.66
VARDMNPOLY	2026-02-09	6.94	7.2	6.56	6.61	622404.0	9.1
VARROC	2026-02-09	575.4	580.0	554.0	556.55	230979.0	573.77
VASCONEQ	2026-02-09	43.1	44.65	42.52	43.01	1688762.0	52.35
VBL	2026-02-09	443.45	459.0	439.1	457.35	7503533.0	478.76
VEEDOL	2026-02-09	1476.8	1487.2	1469.0	1473.6	12399.0	1664.38
VENKEYS	2026-02-09	1611.8	1715.0	1460.1	1489.7	1712808.0	1522.67
VENUSPIPES	2026-02-09	1210.0	1210.0	1175.1	1188.6	49468.0	1306.57
VERANDA	2026-02-09	200.0	206.18	197.0	198.33	117034.0	215.94
VERTOZ	2026-02-09	55.0	56.17	53.8	54.76	165724.0	56.99
VESUVIUS	2026-02-09	506.2	510.3	492.0	493.45	50739.0	1314.84
VETO	2026-02-09	106.35	106.35	100.51	101.75	30050.0	115.99
VGUARD	2026-02-09	335.9	345.0	335.9	344.1	81646.0	361.62
VHL	2026-02-09	3276.0	3385.0	3276.0	3347.6	895.0	3784.19
VIDHIING	2026-02-09	309.05	313.0	306.0	309.05	7094.0	378.81
VIJAYA	2026-02-09	965.2	999.4	964.6	995.35	53302.0	1009.45
VIJIFIN	2026-02-09	2.29	2.44	2.29	2.36	237868.0	2.49
VIKASECO	2026-02-09	1.5	1.56	1.49	1.54	2774616.0	2.04
VIKASLIFE	2026-02-09	1.62	1.67	1.57	1.63	5943015.0	2.22
VIMTALABS	2026-02-09	424.6	458.0	421.25	454.25	383333.0	685.12
VINATIORGA	2026-02-09	1555.0	1579.9	1531.9	1552.3	40955.0	1717.15
VINDHYATEL	2026-02-09	1188.5	1188.5	1128.0	1156.9	68170.0	1489.91
VINEETLAB	2026-02-09	31.49	31.79	30.05	31.34	122819.0	42.53
VINNY	2026-02-09	1.25	1.27	1.17	1.24	361438.0	2.4
VINYLINDIA	2026-02-09	216.25	232.9	216.25	228.32	20513.0	269.28
VIPCLOTHNG	2026-02-09	25.16	25.8	25.1	25.33	209014.0	34.47
VIPIND	2026-02-09	382.0	388.25	380.1	383.9	114537.0	397.01
VIRINCHI	2026-02-09	20.85	21.45	20.65	21.11	86959.0	25.24
VISAKAIND	2026-02-09	64.56	68.39	64.49	68.09	83014.0	73.18
VISHWARAJ	2026-02-09	6.02	6.15	5.93	5.96	989352.0	8.42
VIVIDHA	2026-02-09	0.57	0.59	0.57	0.57	396598.0	0.77
VLEGOV	2026-02-09	13.98	16.46	13.78	13.91	680223.0	69.64
VMART	2026-02-09	591.45	634.95	591.45	632.05	127842.0	1334.32
VMM	2026-02-09	122.45	122.9	121.45	122.26	4078498.0	135.42
VPRPL	2026-02-09	46.71	51.0	46.71	50.72	2562807.0	119.74
VRAJ	2026-02-09	133.15	135.5	131.0	134.32	32067.0	151.82
VRLLOG	2026-02-09	286.5	303.6	284.65	300.2	660472.0	389.39
VSSL	2026-02-09	259.0	263.0	257.75	262.45	15877.0	268.97
VSTIND	2026-02-09	245.0	246.04	240.0	241.07	347441.0	269.11
VSTL	2026-02-09	120.6	120.6	115.3	118.57	10839.0	148.21
WAAREERTL	2026-02-09	900.8	919.0	900.75	916.2	184464.0	1037.23
WABAG	2026-02-09	1221.0	1300.0	1217.8	1294.5	633102.0	1419.96
WALCHANNAG	2026-02-09	179.7	186.8	178.78	185.02	841672.0	188.49
WEALTH	2026-02-09	855.0	889.0	830.0	856.7	3503.0	1107.76
WEBELSOLAR	2026-02-09	67.84	72.0	67.23	71.54	5782058.0	957.3
WEIZMANIND	2026-02-09	94.99	94.99	90.0	90.06	1358.0	108.66
WEL	2026-02-09	145.24	150.67	145.24	149.03	140733.0	157.01
WELCORP	2026-02-09	837.45	837.85	823.0	831.55	230781.0	853.0
WENDT	2026-02-09	6935.5	7340.0	6930.5	7192.5	16062.0	8880.13
WESTLIFE	2026-02-09	531.0	532.0	516.45	522.65	334993.0	648.65
WEWIN	2026-02-09	43.61	44.89	43.6	44.14	710.0	62.09
WHIRLPOOL	2026-02-09	865.0	914.1	855.05	906.9	653496.0	1198.11
WILLAMAGOR	2026-02-09	28.21	29.68	28.0	28.2	1228.0	32.3
WINDLAS	2026-02-09	864.3	897.3	861.0	871.4	62218.0	902.95
WINDMACHIN	2026-02-09	255.0	262.0	255.0	259.35	34713.0	313.05
WIPL	2026-02-09	156.0	158.38	148.0	149.33	18879.0	156.91
WIPRO	2026-02-09	231.85	232.93	229.61	230.08	9112474.0	251.1
WOCKPHARMA	2026-02-09	1410.0	1463.0	1399.1	1411.2	613961.0	1462.14
WONDERLA	2026-02-09	504.8	519.5	504.15	517.15	50048.0	601.0
WSI	2026-02-09	80.65	81.22	78.78	80.72	335027.0	92.66
WSTCSTPAPR	2026-02-09	441.95	441.95	431.0	440.25	50024.0	467.97
XCHANGING	2026-02-09	72.0	72.8	70.5	71.42	114417.0	87.95
XPROINDIA	2026-02-09	974.4	1005.0	960.75	997.85	15045.0	1102.09
XTGLOBAL	2026-02-09	29.94	33.5	28.46	32.0	34659.0	35.28
YASHO	2026-02-09	1387.1	1420.0	1377.0	1401.7	16893.0	1706.88
YUKEN	2026-02-09	801.45	815.0	796.05	809.15	2883.0	956.49
ZAGGLE	2026-02-09	283.0	290.9	281.0	285.1	1112207.0	372.67
ZEEL	2026-02-09	89.66	93.03	89.59	92.71	11068236.0	112.18
ZEELEARN	2026-02-09	6.17	6.36	6.14	6.24	1207511.0	7.46
ZEEMEDIA	2026-02-09	8.27	9.45	8.18	9.28	8846250.0	11.76
ZENITHEXPO	2026-02-09	214.99	214.99	207.15	214.99	458.0	241.31
ZENITHSTL	2026-02-09	5.23	5.4	5.11	5.27	170559.0	7.31
ZENSARTECH	2026-02-09	633.0	642.55	623.3	625.05	520770.0	772.29
ZENTEC	2026-02-09	1326.9	1344.9	1325.0	1339.6	319860.0	1551.61
ZIMLAB	2026-02-09	72.03	73.0	70.83	72.38	40058.0	83.56
ZODIAC	2026-02-09	262.9	274.0	260.0	267.55	35254.0	392.53
ZODIACLOTH	2026-02-09	85.05	90.0	85.05	88.32	8893.0	98.81
ZUARI	2026-02-09	239.75	253.0	239.05	250.8	418925.0	266.53
ZUARIIND	2026-02-09	263.95	275.9	263.3	272.85	78812.0	304.77
ZYDUSLIFE	2026-02-09	897.45	933.35	884.0	923.45	2082620.0	951.07
ZYDUSWELL	2026-02-09	388.6	409.0	386.6	407.15	369553.0	1261.04

Leave a Comment Cancel reply

Adblock Detected!