All Nse Stocks Volume Ma Low – Free Stock Market Screener | Since 2012

SYMBOL	DATE	OPEN	HIGH	LOW	CLOSE	VOLUME	DELIVER_VOLUME	VOLUME_MA	VOLUME_RATIO	SIGNAL
20MICRONS	2026-01-29	179.7	179.7	172.61	173.77	83150	45251	235228.85	0.35	LOW_VOLUME
21STCENMGM	2026-01-29	37.26	37.26	37.26	37.26	3744	3740	4852.25	0.77	LOW_VOLUME
360ONE	2026-01-29	1139.8	1143.2	1122.0	1135.8	927491	631898	1367412.95	0.68	LOW_VOLUME
3MINDIA	2026-01-29	34095.0	35500.0	33300.0	34605.0	2908	1549	4317.4	0.67	LOW_VOLUME
3PLAND	2026-01-29	34.61	36.49	34.61	34.95	2211	1753	3392.1	0.65	LOW_VOLUME
5PAISA	2026-01-29	356.4	360.05	348.0	349.55	30793	15343	336212.55	0.09	LOW_VOLUME
63MOONS	2026-01-29	628.35	628.35	605.15	614.4	73139	31494	112183.85	0.65	LOW_VOLUME
AAATECH	2026-01-21	111.0	111.99	107.12	107.12	37999	20198	380828.3	0.1	LOW_VOLUME
AADHARHFC	2026-01-29	475.55	477.45	472.1	474.15	230708	154440	314657.8	0.73	LOW_VOLUME
AARON	2026-01-29	156.05	157.99	152.35	153.77	9646	6922	14456.55	0.67	LOW_VOLUME
AARTECH	2026-01-29	45.3	47.47	45.0	46.1	29010	15406	60935.25	0.48	LOW_VOLUME
AARTIDRUGS	2026-01-29	381.95	383.95	373.5	374.95	60645	32740	107223.5	0.57	LOW_VOLUME
AARTIPHARM	2026-01-29	758.75	762.55	735.1	749.65	154059	83119	232294.2	0.66	LOW_VOLUME
AARTISURF	2026-01-29	410.0	429.9	410.0	413.8	18188	8183	40221.1	0.45	LOW_VOLUME
AARVEEDEN	2024-08-02	38.02	38.94	36.65	38.05	131661	77587	186781.8	0.7	LOW_VOLUME
AAVAS	2026-01-29	1485.1	1485.1	1456.6	1463.2	52132	18274	163661.55	0.32	LOW_VOLUME
ABAN	2025-09-04	45.89	46.13	44.41	44.96	39611	24546	122953.25	0.32	LOW_VOLUME
ABCOTS	2026-01-29	415.0	422.05	410.8	415.75	4047	2013	12407.0	0.33	LOW_VOLUME
ABFRL	2026-01-29	65.2	65.21	63.51	64.32	3217899	1340338	9737528.8	0.33	LOW_VOLUME
ABGSEC	2026-01-29	110.87	111.91	110.87	111.82	95	91	1426.55	0.07	LOW_VOLUME
ABLBL	2026-01-29	103.6	104.36	102.32	103.97	1207908	602590	2065561.85	0.58	LOW_VOLUME
ABMINTLLTD	2026-01-29	35.1	38.4	35.1	36.5	104	72	1185.65	0.09	LOW_VOLUME
ABSLBANETF	2026-01-29	61.31	61.35	60.67	61.25	28538	22644	158531.2	0.18	LOW_VOLUME
ABSLLIQUID	2026-01-29	999.99	1000.01	999.99	999.99	1244	1178	4650.95	0.27	LOW_VOLUME
ABSLNN50ET	2026-01-29	71.57	71.65	70.78	71.41	34878	34066	50888.75	0.69	LOW_VOLUME
ACCELYA	2026-01-29	1349.0	1349.9	1312.5	1320.3	12211	8469	15799.95	0.77	LOW_VOLUME
ACCURACY	2026-01-29	4.83	4.99	4.83	4.89	71108	51145	97563.35	0.73	LOW_VOLUME
ACI	2026-01-29	565.0	573.0	551.55	564.0	100319	40020	134667.55	0.74	LOW_VOLUME
ACMESOLAR	2026-01-29	219.3	219.85	211.68	214.33	374607	188668	756631.75	0.5	LOW_VOLUME
ADL	2026-01-29	74.5	75.49	71.26	72.3	710	690	1546.75	0.46	LOW_VOLUME
ADOR	2026-01-29	1020.0	1036.9	1010.0	1025.8	6609	4160	22005.15	0.3	LOW_VOLUME
ADORWELD	2025-04-09	855.0	860.0	837.35	852.45	11208	5463	25326.9	0.44	LOW_VOLUME
ADSL	2026-01-29	124.65	125.0	121.23	123.55	149548	67300	195389.85	0.77	LOW_VOLUME
ADVANCE	2026-01-29	135.9	136.7	131.51	133.72	243579	115591	747441.55	0.33	LOW_VOLUME
ADVANIHOTR	2026-01-29	58.2	58.2	57.34	57.63	59583	34877	106238.1	0.56	LOW_VOLUME
AEGISLOG	2026-01-29	706.0	706.0	690.0	697.0	216146	89306	370449.4	0.58	LOW_VOLUME
AERONEU	2026-01-29	69.49	69.58	66.51	67.08	19438	5985	26150.9	0.74	LOW_VOLUME
AETHER	2026-01-29	1005.0	1005.0	968.6	977.0	187249	98346	338848.25	0.55	LOW_VOLUME
AFFLE	2026-01-29	1561.3	1567.5	1525.0	1534.8	127037	71338	185440.7	0.69	LOW_VOLUME
AFSL	2026-01-29	202.23	202.58	201.0	201.0	11238	9392	19726.9	0.57	LOW_VOLUME
AGARIND	2026-01-29	696.65	701.95	670.0	677.2	9031	5126	15019.45	0.6	LOW_VOLUME
AGIIL	2026-01-29	255.0	266.9	254.0	264.75	1258730	324300	1935972.8	0.65	LOW_VOLUME
AGRITECH	2025-12-19	167.73	172.6	164.25	165.35	47655	18617	156750.45	0.3	LOW_VOLUME
AHCL	2026-01-29	129.01	130.7	124.0	124.38	118018	74002	157167.2	0.75	LOW_VOLUME
AHL	2025-01-29	202.0	205.0	183.5	192.5	66391	32049	195732.45	0.34	LOW_VOLUME
AHLADA	2026-01-29	50.8	50.8	49.1	49.76	17573	11938	60461.95	0.29	LOW_VOLUME
AHLUCONT	2026-01-29	852.55	870.8	850.65	855.6	40020	23530	103031.75	0.39	LOW_VOLUME
AIAENG	2026-01-29	3907.2	4143.9	3837.9	3999.9	46872	22834	80672.55	0.58	LOW_VOLUME
AJANTPHARM	2026-01-29	2704.8	2716.9	2674.8	2694.9	48683	30207	150040.5	0.32	LOW_VOLUME
AKASH	2026-01-29	23.75	24.85	23.62	23.99	21035	11642	145218.25	0.14	LOW_VOLUME
AKG	2026-01-29	13.4	13.73	13.4	13.56	19819	17642	46462.9	0.43	LOW_VOLUME
AKI	2026-01-29	6.58	6.58	6.06	6.09	18171	14242	80424.65	0.23	LOW_VOLUME
AKSHOPTFBR	2026-01-29	5.55	5.59	5.1	5.12	200891	137478	262300.5	0.77	LOW_VOLUME
AKZOINDIA	2026-01-29	2817.2	2852.1	2746.7	2787.0	40449	22952	78669.2	0.51	LOW_VOLUME
ALBERTDAVD	2026-01-29	708.25	710.2	685.2	687.25	1202	782	2819.2	0.43	LOW_VOLUME
ALEMBICLTD	2026-01-29	93.0	93.51	91.5	93.06	141171	77882	217202.05	0.65	LOW_VOLUME
ALICON	2026-01-29	682.2	694.0	680.25	685.0	3963	1931	9440.8	0.42	LOW_VOLUME
ALKEM	2026-01-29	5750.0	5750.0	5613.5	5713.0	64418	32724	104287.1	0.62	LOW_VOLUME
ALKYLAMINE	2026-01-29	1581.7	1581.8	1540.0	1551.1	33098	13909	208197.2	0.16	LOW_VOLUME
ALLSEC	2024-09-25	1119.95	1120.1	1095.05	1098.35	9034	4939	30428.45	0.3	LOW_VOLUME
ALLTIME	2026-01-29	229.15	232.5	226.0	229.1	18268	11956	91025.85	0.2	LOW_VOLUME
ALMONDZ	2026-01-29	14.99	15.78	14.62	14.74	242728	145894	363021.95	0.67	LOW_VOLUME
ALOKINDS	2026-01-29	14.91	15.24	14.77	14.87	4119593	1590981	5756803.8	0.72	LOW_VOLUME
AMANTA	2026-01-29	100.5	103.5	100.48	101.76	24118	14152	71163.35	0.34	LOW_VOLUME
AMBICAAGAR	2026-01-29	25.0	25.0	23.27	23.95	4556	1773	8361.4	0.54	LOW_VOLUME
AMBIKCO	2026-01-29	1260.0	1271.8	1228.4	1265.8	4153	2735	6280.8	0.66	LOW_VOLUME
AMDIND	2026-01-29	44.91	45.85	43.16	44.01	21371	13279	81165.0	0.26	LOW_VOLUME
AMIORG	2025-05-30	1179.9	1184.8	1170.1	1176.3	242994	167940	568589.65	0.43	LOW_VOLUME
ANANDRATHI	2026-01-29	2893.8	2944.0	2862.4	2928.4	202622	111727	313103.45	0.65	LOW_VOLUME
ANDHRSUGAR	2026-01-29	70.0	70.4	69.0	69.31	76417	45589	109197.25	0.7	LOW_VOLUME
ANDREWYU	2023-10-25	31.75	32.95	30.55	31.35	1201436	300125	2171326.4	0.55	LOW_VOLUME
ANGELONE	2026-01-29	2615.1	2638.0	2563.9	2588.4	299541	80452	1153328.75	0.26	LOW_VOLUME
ANIKINDS	2026-01-29	49.29	50.2	47.85	48.98	16727	13105	40756.35	0.41	LOW_VOLUME
ANMOL	2026-01-29	12.25	12.25	11.52	11.91	37193	25887	48538.2	0.77	LOW_VOLUME
ANTGRAPHIC	2026-01-29	0.93	0.93	0.9	0.9	206581	129486	317472.9	0.65	LOW_VOLUME
ANURAS	2026-01-29	1220.8	1231.4	1211.2	1217.0	85809	57156	308711.45	0.28	LOW_VOLUME
AONELIQUID	2026-01-29	1045.0	1045.0	1044.98	1044.99	10833	8820	36872.8	0.29	LOW_VOLUME
APCL	2026-01-29	134.75	139.99	133.69	136.84	11311	6556	26386.05	0.43	LOW_VOLUME
APCOTEXIND	2026-01-29	352.05	355.35	346.15	351.3	12861	8729	18002.9	0.71	LOW_VOLUME
APLLTD	2026-01-29	762.3	770.0	755.0	763.3	35797	12801	54734.95	0.65	LOW_VOLUME
APOLLO	2026-01-29	252.85	253.2	248.0	253.2	1594340	875386	2742308.9	0.58	LOW_VOLUME
APOLSINHOT	2026-01-29	1304.8	1304.8	1279.5	1300.2	1037	809	1740.2	0.6	LOW_VOLUME
APTUS	2026-01-29	274.35	274.35	268.5	269.8	348024	177821	899486.0	0.39	LOW_VOLUME
ARENTERP	2026-01-29	40.75	42.59	39.11	40.52	1045	732	1999.2	0.52	LOW_VOLUME
ARIHANTSUP	2026-01-29	271.0	278.55	265.6	273.95	12061	4065	28525.5	0.42	LOW_VOLUME
ARMANFIN	2026-01-29	1584.0	1598.2	1568.1	1575.1	15799	8183	42722.15	0.37	LOW_VOLUME
AROGRANITE	2026-01-29	28.15	28.17	27.1	27.34	2505	1489	38310.5	0.07	LOW_VOLUME
ARROWGREEN	2026-01-29	450.0	450.0	423.0	424.55	13881	8276	20986.1	0.66	LOW_VOLUME
ARSHIYA	2023-12-13	6.35	6.35	6.35	6.35	146571	146571	3474845.15	0.04	LOW_VOLUME
ARSSBL	2026-01-29	603.9	605.9	584.0	589.9	382740	162879	1171577.65	0.33	LOW_VOLUME
ARTEMISMED	2026-01-29	236.45	237.05	232.95	235.25	93202	53071	135591.95	0.69	LOW_VOLUME
ARTNIRMAN	2026-01-29	43.5	43.5	43.5	43.5	2	2	1147.2	0.0	LOW_VOLUME
ARVEE	2025-12-23	259.0	263.37	241.0	245.35	45273	17759	84070.35	0.54	LOW_VOLUME
ARVINDFASN	2026-01-29	443.15	455.0	433.15	452.95	172000	84129	304693.1	0.56	LOW_VOLUME
ASAHIINDIA	2026-01-29	968.0	970.7	947.8	961.8	54586	21200	167864.15	0.33	LOW_VOLUME
ASHIMASYN	2026-01-29	16.75	16.9	16.05	16.12	69547	44539	91964.85	0.76	LOW_VOLUME
ASHOKA	2026-01-29	147.04	147.7	143.57	144.61	542868	266208	749463.95	0.72	LOW_VOLUME
ASHOKLEY	2026-01-29	196.4	196.4	191.92	194.06	10560396	4842241	19104537.4	0.55	LOW_VOLUME
ASIANENE	2026-01-29	260.95	260.95	251.25	256.55	100238	28893	178663.45	0.56	LOW_VOLUME
ASIANHOTNR	2026-01-29	319.3	319.3	290.1	298.85	17457	3321	23727.9	0.74	LOW_VOLUME
ASPINWALL	2026-01-29	213.0	218.45	209.3	210.65	6962	2578	32787.1	0.21	LOW_VOLUME
ASTEC	2026-01-29	590.0	593.45	566.25	575.4	42610	14838	80403.85	0.53	LOW_VOLUME
ASTRAL	2026-01-29	1441.1	1464.8	1438.0	1460.8	231897	101248	422264.95	0.55	LOW_VOLUME
ASTRAMICRO	2026-01-29	969.0	981.95	952.6	965.1	193493	67375	313736.95	0.62	LOW_VOLUME
ASTRAZEN	2026-01-29	8434.0	8434.0	8330.0	8391.0	2704	1546	16461.85	0.16	LOW_VOLUME
ATGL	2026-01-29	529.85	536.15	522.0	527.1	680543	204852	1120245.75	0.61	LOW_VOLUME
ATHERENERG	2026-01-29	606.0	609.3	594.6	601.35	967775	367743	1808926.95	0.53	LOW_VOLUME
ATL	2026-01-29	24.0	24.18	23.41	23.89	210128	76318	289864.8	0.72	LOW_VOLUME
ATLANTA	2023-12-13	23.35	23.35	23.35	23.35	24373	24373	152447.0	0.16	LOW_VOLUME
ATLANTAA	2026-01-29	44.2	45.49	42.64	44.72	73289	45020	1119994.5	0.07	LOW_VOLUME
ATLANTAELE	2026-01-29	730.0	760.0	730.0	754.95	80329	42569	176327.7	0.46	LOW_VOLUME
ATLASCYCLE	2026-01-29	94.5	97.9	93.16	94.68	5222	3444	10464.45	0.5	LOW_VOLUME
ATULAUTO	2026-01-29	402.9	408.0	393.65	399.5	46672	21316	245008.45	0.19	LOW_VOLUME
AURIONPRO	2026-01-29	944.9	944.9	902.0	908.0	114579	54154	156556.6	0.73	LOW_VOLUME
AUROPHARMA	2026-01-29	1140.4	1154.1	1127.2	1150.6	576780	276434	880676.3	0.65	LOW_VOLUME
AUTOAXLES	2026-01-29	1923.3	1969.7	1876.5	1958.6	10127	5290	16077.0	0.63	LOW_VOLUME
AUTOBEES	2026-01-29	274.16	275.52	269.05	272.54	310579	135300	504516.95	0.62	LOW_VOLUME
AVANTIFEED	2026-01-29	789.95	790.0	765.05	776.3	241539	87060	593227.15	0.41	LOW_VOLUME
AVG	2026-01-29	145.14	147.0	139.25	140.72	22186	8382	32929.15	0.67	LOW_VOLUME
AVL	2026-01-29	487.75	493.0	474.0	489.6	100531	42631	130810.75	0.77	LOW_VOLUME
AWHCL	2026-01-29	563.9	567.5	542.05	545.3	328086	85093	1247209.55	0.26	LOW_VOLUME
AWL	2026-01-29	210.9	212.28	207.1	208.63	866855	423127	1423738.8	0.61	LOW_VOLUME
AXISBNKETF	2026-01-29	615.04	616.87	610.51	615.27	574	500	2663.05	0.22	LOW_VOLUME
AXISCETF	2026-01-29	117.04	117.08	115.54	116.86	2676	2530	5884.2	0.45	LOW_VOLUME
AXISHCETF	2026-01-29	141.88	141.88	139.2	140.4	2543	1910	4140.2	0.61	LOW_VOLUME
AXISNIFTY	2026-01-29	278.02	279.57	276.33	278.95	10486	7314	96436.35	0.11	LOW_VOLUME
AXISTECETF	2026-01-29	419.39	421.0	416.92	420.02	2687	2571	12346.4	0.22	LOW_VOLUME
AXITA	2025-12-10	11.07	11.16	11.07	11.1	1666834	1041243	2675772.4	0.62	LOW_VOLUME
AXSENSEX	2026-01-29	84.17	85.33	84.17	85.0	1906	1593	2487.15	0.77	LOW_VOLUME
BAJAJCON	2026-01-29	322.2	326.5	317.9	322.85	1493107	571106	2326386.35	0.64	LOW_VOLUME
BAJAJELEC	2026-01-29	396.0	397.7	386.2	387.95	98122	30816	895743.3	0.11	LOW_VOLUME
BAJAJFINSV	2026-01-29	1927.0	1956.8	1921.1	1948.1	884350	485149	1426900.55	0.62	LOW_VOLUME
BAJAJHLDNG	2026-01-29	10749.0	10775.0	10641.0	10727.0	37478	18828	79696.05	0.47	LOW_VOLUME
BAJAJINDEF	2026-01-29	301.0	306.45	291.0	292.65	16158	9485	55700.45	0.29	LOW_VOLUME
BALAJITELE	2026-01-29	86.98	89.11	85.15	85.93	110749	49770	173716.8	0.64	LOW_VOLUME
BALAMINES	2026-01-29	1229.5	1230.0	1132.0	1147.4	428923	78226	1336560.7	0.32	LOW_VOLUME
BALAXI	2026-01-29	25.0	25.14	24.1	24.4	49016	31113	168459.95	0.29	LOW_VOLUME
BALKRISHNA	2026-01-29	17.9	17.9	16.14	16.61	14727	13277	31597.95	0.47	LOW_VOLUME
BALMLAWRIE	2026-01-29	168.0	171.28	167.01	170.81	91849	47071	134154.75	0.68	LOW_VOLUME
BALPHARMA	2026-01-29	70.4	70.4	68.0	69.33	2457	1959	8821.0	0.28	LOW_VOLUME
BANARISUG	2026-01-29	3600.0	3619.0	3588.5	3599.2	430	352	935.2	0.46	LOW_VOLUME
BANDHANBNK	2026-01-29	153.4	154.4	150.37	151.99	7047526	3554887	10181687.6	0.69	LOW_VOLUME
BANG	2026-01-29	44.0	45.49	43.23	43.61	9744	6444	21672.75	0.45	LOW_VOLUME
BANKA	2026-01-29	61.41	62.77	60.26	61.73	3024	2248	6047.55	0.5	LOW_VOLUME
BANKADD	2026-01-29	60.75	61.25	60.65	60.97	7254	5655	71035.95	0.1	LOW_VOLUME
BANKBETA	2026-01-29	61.13	61.83	61.13	61.79	37781	24793	531230.05	0.07	LOW_VOLUME
BANKETFADD	2025-12-12	61.84	61.84	60.43	60.59	9157	8697	43582.4	0.21	LOW_VOLUME
BANKIETF	2026-01-29	61.08	61.48	60.68	61.42	204635	141628	643530.45	0.32	LOW_VOLUME
BARBEQUE	2025-10-10	225.0	227.78	223.71	224.87	39059	21078	114126.5	0.34	LOW_VOLUME
BASML	2026-01-29	23.99	23.99	22.47	23.06	81972	50436	132140.75	0.62	LOW_VOLUME
BATAINDIA	2026-01-29	857.9	858.45	843.7	855.95	55074	25313	83101.8	0.66	LOW_VOLUME
BAYERCROP	2026-01-29	4394.0	4394.0	4327.0	4362.3	13549	7651	21139.1	0.64	LOW_VOLUME
BBETF0432	2026-01-29	1306.29	1306.29	1301.16	1301.16	1583	998	7890.1	0.2	LOW_VOLUME
BBL	2026-01-29	2540.0	2550.0	2463.4	2494.6	11786	6435	24646.7	0.48	LOW_VOLUME
BBNPNBETF	2026-01-29	59.69	60.26	59.56	60.19	1026	836	2027.6	0.51	LOW_VOLUME
BBOX	2026-01-29	490.0	502.95	486.5	495.45	205943	81889	272924.1	0.75	LOW_VOLUME
BBTC	2026-01-29	1728.1	1730.1	1705.0	1713.8	16414	8499	53671.6	0.31	LOW_VOLUME
BCONCEPTS	2026-01-29	286.6	288.9	278.5	281.75	6666	3363	10932.6	0.61	LOW_VOLUME
BEARDSELL	2026-01-29	28.0	28.0	26.8	27.11	7527	4478	17533.35	0.43	LOW_VOLUME
BECTORFOOD	2026-01-29	219.4	221.45	211.0	220.17	504222	256111	637357.75	0.79	LOW_VOLUME
BELRISE	2026-01-29	160.33	161.4	157.85	160.67	2608882	811723	5460144.25	0.48	LOW_VOLUME
BEPL	2026-01-29	82.16	82.99	80.59	81.1	185066	105455	263668.7	0.7	LOW_VOLUME
BETA	2026-01-29	1499.8	1535.6	1472.2	1482.9	3552	2679	4907.95	0.72	LOW_VOLUME
BFINVEST	2026-01-29	372.6	374.7	368.0	372.75	14947	6714	20017.25	0.75	LOW_VOLUME
BFSI	2026-01-29	27.52	28.45	27.52	28.38	191144	126879	815854.4	0.23	LOW_VOLUME
BGRENERGY	2026-01-29	354.1	354.1	336.25	349.9	254683	124498	495495.7	0.51	LOW_VOLUME
BHAGCHEM	2026-01-29	208.22	208.24	200.1	201.82	60102	33466	282107.4	0.21	LOW_VOLUME
BHAGYANGR	2025-11-18	161.51	164.0	156.0	159.21	352184	178846	1027865.5	0.34	LOW_VOLUME
BHARATGEAR	2026-01-29	111.56	112.79	110.1	111.12	20117	15133	1534287.25	0.01	LOW_VOLUME
BHARATSE	2026-01-29	145.55	145.64	139.51	144.29	56194	24913	71069.8	0.79	LOW_VOLUME
BHEL	2026-01-29	260.8	261.75	256.5	260.5	7777528	2630787	16620751.2	0.47	LOW_VOLUME
BIGBLOC	2026-01-29	60.05	60.19	57.5	57.99	132262	69791	492092.75	0.27	LOW_VOLUME
BIOFILCHEM	2026-01-29	29.65	29.98	29.01	29.16	7540	6414	24669.0	0.31	LOW_VOLUME
BIRLANU	2026-01-29	1615.1	1615.1	1581.2	1590.6	5552	3539	116156.85	0.05	LOW_VOLUME
BLAL	2026-01-29	193.01	195.0	191.0	191.54	13393	8682	25529.45	0.52	LOW_VOLUME
BLSE	2026-01-29	165.0	165.0	159.31	160.41	132055	66021	203661.75	0.65	LOW_VOLUME
BLUECOAST	2026-01-29	26.3	27.49	25.0	26.77	2064	1686	3807.55	0.54	LOW_VOLUME
BLUEDART	2026-01-29	5530.0	5530.0	5384.0	5412.0	13111	6613	58407.15	0.22	LOW_VOLUME
BMWVENTLTD	2026-01-29	54.02	55.34	53.06	53.59	152943	88070	198981.1	0.77	LOW_VOLUME
BORANA	2025-12-01	288.0	300.0	282.25	287.1	124536	56578	559805.25	0.22	LOW_VOLUME
BOROSCI	2026-01-29	108.52	108.56	105.1	105.78	16344	11596	43371.4	0.38	LOW_VOLUME
BOSCHLTD	2026-01-29	35960.0	36335.0	35750.0	36015.0	16931	8946	37662.1	0.45	LOW_VOLUME
BROOKS	2026-01-29	65.0	65.69	61.6	61.9	57860	39078	82244.6	0.7	LOW_VOLUME
BSE500IETF	2026-01-29	39.08	39.38	38.67	39.05	79133	42926	363808.75	0.22	LOW_VOLUME
BSLNIFTY	2026-01-29	30.19	30.19	29.28	29.54	434746	255238	814522.5	0.53	LOW_VOLUME
BYKE	2026-01-29	50.9	50.9	49.38	50.32	27500	18621	115445.2	0.24	LOW_VOLUME
CALSOFT	2026-01-29	14.4	14.4	13.91	14.01	20327	14105	108570.65	0.19	LOW_VOLUME
CAMLINFINE	2026-01-29	140.28	142.49	136.0	141.45	286899	114588	689699.35	0.42	LOW_VOLUME
CAMPUS	2026-01-29	253.0	254.1	246.5	247.55	92651	42575	229991.3	0.4	LOW_VOLUME
CANFINHOME	2026-01-29	900.0	914.95	896.65	900.6	93485	44998	223922.15	0.42	LOW_VOLUME
CANTABIL	2026-01-29	291.0	304.0	288.4	291.15	114271	71541	308564.85	0.37	LOW_VOLUME
CAPACITE	2026-01-29	223.7	223.7	216.0	219.75	147769	74814	207844.5	0.71	LOW_VOLUME
CAPLIPOINT	2026-01-29	1744.1	1770.0	1710.0	1726.8	52279	22027	91469.9	0.57	LOW_VOLUME
CAPTRUST	2026-01-29	14.57	14.57	14.57	14.57	10192	10192	153699.25	0.07	LOW_VOLUME
CAREERP	2025-03-19	368.25	380.7	366.8	377.75	18505	13453	41357.05	0.45	LOW_VOLUME
CARRARO	2026-01-29	486.0	512.0	486.0	509.35	43056	17256	86350.5	0.5	LOW_VOLUME
CARYSIL	2026-01-29	762.0	774.0	751.5	769.5	45533	24140	64177.15	0.71	LOW_VOLUME
CASTROLIND	2026-01-29	185.8	185.99	183.96	184.57	1427789	918766	2314942.4	0.62	LOW_VOLUME
CCHHL	2026-01-29	13.17	13.49	12.73	13.02	22214	18701	31851.25	0.7	LOW_VOLUME
CCL	2026-01-29	932.85	945.0	919.0	932.3	145453	76138	193279.45	0.75	LOW_VOLUME
CEATLTD	2026-01-29	3661.5	3701.9	3615.0	3639.6	71305	33398	165551.2	0.43	LOW_VOLUME
CEIGALL	2026-01-29	272.0	274.8	268.35	273.0	114843	55910	403614.2	0.28	LOW_VOLUME
CELLO	2026-01-29	501.65	506.95	491.8	496.1	60052	38013	86250.25	0.7	LOW_VOLUME
CENTENKA	2026-01-29	432.35	442.5	426.0	433.35	11635	7484	15457.2	0.75	LOW_VOLUME
CENTEXT	2026-01-29	21.99	22.68	21.75	22.57	138645	85470	859389.4	0.16	LOW_VOLUME
CENTRALBK	2026-01-29	37.26	37.41	36.6	36.71	4923807	2152695	8374400.5	0.59	LOW_VOLUME
CENTUM	2026-01-29	2233.9	2294.3	2230.1	2254.8	17965	9860	64211.35	0.28	LOW_VOLUME
CENTURYTEX	2024-10-09	2705.0	2749.0	2697.3	2714.05	115737	34689	706259.05	0.16	LOW_VOLUME
CERA	2026-01-29	4994.0	4994.5	4925.0	4970.0	7393	4179	15049.25	0.49	LOW_VOLUME
CGCL	2026-01-29	176.0	180.4	175.76	179.22	1133023	522346	1552319.65	0.73	LOW_VOLUME
CHALET	2026-01-29	827.75	839.6	817.8	836.4	52399	27583	196447.65	0.27	LOW_VOLUME
CHEMBOND	2026-01-29	155.01	156.9	150.02	150.67	10299	2286	20600.95	0.5	LOW_VOLUME
CHEMPLASTS	2026-01-29	247.0	263.95	242.35	260.75	104054	43429	420237.65	0.25	LOW_VOLUME
CHEVIOT	2026-01-29	1005.5	1024.4	998.0	1006.0	345	284	1207.5	0.29	LOW_VOLUME
CIEINDIA	2026-01-29	412.5	413.3	404.6	408.8	98543	56705	232968.95	0.42	LOW_VOLUME
CIFL	2026-01-29	32.85	34.08	32.2	32.93	190358	78259	436880.4	0.44	LOW_VOLUME
CIGNITITEC	2026-01-29	1650.0	1651.7	1619.0	1637.2	49541	35739	79399.65	0.62	LOW_VOLUME
CINEVISTA	2026-01-29	15.69	15.69	15.01	15.04	13784	8740	25918.35	0.53	LOW_VOLUME
CLSEL	2026-01-29	234.05	235.15	229.55	232.65	29758	13801	44246.05	0.67	LOW_VOLUME
CMSINFO	2026-01-29	331.0	332.5	314.8	317.85	455078	276058	579343.0	0.79	LOW_VOLUME
CNL	2026-01-29	675.25	696.0	673.7	686.85	3463	1964	6161.4	0.56	LOW_VOLUME
COASTCORP	2025-12-03	46.0	46.45	44.97	45.8	69635	45902	190939.5	0.36	LOW_VOLUME
COFFEEDAY	2026-01-29	31.5	31.77	30.62	30.86	532619	301152	1083333.45	0.49	LOW_VOLUME
COFORGE	2026-01-29	1690.5	1694.8	1660.2	1678.1	1643016	949650	2714241.95	0.61	LOW_VOLUME
COHANCE	2026-01-29	381.9	391.85	371.3	378.4	392451	167997	728690.8	0.54	LOW_VOLUME
COMPINFO	2023-10-27	11.7	11.95	11.6	11.8	115528	52198	227638.95	0.51	LOW_VOLUME
CONCOR	2026-01-29	499.5	503.5	492.95	500.6	829501	276349	1362295.65	0.61	LOW_VOLUME
CONCORDBIO	2026-01-29	1176.6	1217.3	1176.6	1192.1	61791	25626	99064.05	0.62	LOW_VOLUME
CORALFINAC	2026-01-29	35.46	35.46	34.05	34.79	12530	6871	40947.25	0.31	LOW_VOLUME
CORONA	2026-01-29	1435.7	1478.6	1401.0	1466.4	90255	56673	129990.2	0.69	LOW_VOLUME
COSMOFIRST	2026-01-29	590.25	595.45	577.8	584.45	39165	18393	57346.2	0.68	LOW_VOLUME
COUNCODOS	2026-01-29	5.37	5.41	5.16	5.23	24632	18187	145933.35	0.17	LOW_VOLUME
CPCAP	2026-01-29	102.37	102.87	98.1	99.39	12275	6967	16349.8	0.75	LOW_VOLUME
CPPLUS	2026-01-29	1408.8	1414.0	1386.1	1402.0	30284	15526	87220.9	0.35	LOW_VOLUME
CREDITACC	2026-01-29	1300.0	1300.0	1240.2	1268.0	407550	170283	1598482.35	0.25	LOW_VOLUME
CRISIL	2026-01-29	4602.1	4628.9	4485.0	4520.4	24185	13271	67011.55	0.36	LOW_VOLUME
CUPID	2026-01-29	400.45	401.8	386.2	390.2	4179492	960523	17801885.85	0.23	LOW_VOLUME
CYBERTECH	2026-01-29	129.5	132.64	125.71	129.11	36963	23177	1450457.05	0.03	LOW_VOLUME
CYIENT	2026-01-29	1124.1	1124.1	1094.5	1115.0	180728	110274	519142.9	0.35	LOW_VOLUME
DAVANGERE	2026-01-29	4.7	4.71	4.5	4.58	6085359	3853041	29963675.65	0.2	LOW_VOLUME
DBEIL	2026-01-29	92.78	93.49	90.61	91.68	31796	18482	150738.35	0.21	LOW_VOLUME
DBL	2026-01-29	459.0	464.0	448.0	450.85	107914	46463	177325.9	0.61	LOW_VOLUME
DCI	2026-01-29	232.98	232.98	224.43	225.43	4740	2344	11051.05	0.43	LOW_VOLUME
DCMNVL	2026-01-29	130.0	133.6	128.36	132.0	1790	1273	9293.55	0.19	LOW_VOLUME
DCMSRIND	2026-01-29	37.95	39.38	37.05	37.59	89960	56119	184392.35	0.49	LOW_VOLUME
DCXINDIA	2026-01-29	178.99	179.47	171.05	171.92	542418	214012	749677.95	0.72	LOW_VOLUME
DDEVPLSTIK	2026-01-29	286.6	290.65	281.1	284.8	84971	48164	109010.8	0.78	LOW_VOLUME
DECCANCE	2026-01-29	640.0	641.95	625.2	633.75	16581	12822	28849.65	0.57	LOW_VOLUME
DEEDEV	2026-01-29	187.64	193.0	183.51	186.99	90232	43614	693427.0	0.13	LOW_VOLUME
DEEPAKNTR	2026-01-29	1574.2	1594.0	1555.2	1581.9	83850	46529	179657.7	0.47	LOW_VOLUME
DEEPINDS	2026-01-29	371.85	373.9	360.3	368.2	103159	45295	137653.6	0.75	LOW_VOLUME
DELPHIFX	2026-01-29	229.99	232.0	225.5	226.23	18145	10575	87592.45	0.21	LOW_VOLUME
DELTACORP	2026-01-29	64.05	64.75	63.36	63.52	794532	401838	1035961.55	0.77	LOW_VOLUME
DEN	2026-01-29	28.05	28.21	27.37	27.75	229951	131237	403116.85	0.57	LOW_VOLUME
DENTA	2026-01-29	267.0	267.0	256.5	261.85	108421	40435	148441.8	0.73	LOW_VOLUME
DEVIT	2026-01-29	31.55	31.83	30.8	31.11	34493	22337	632110.05	0.05	LOW_VOLUME
DEVYANI	2026-01-29	114.98	117.4	110.65	112.98	1406864	595570	5082462.05	0.28	LOW_VOLUME
DHANBANK	2026-01-29	24.0	24.12	23.72	23.86	646156	448686	865290.8	0.75	LOW_VOLUME
DHANUKA	2026-01-29	1140.0	1140.0	1092.2	1101.3	24820	12605	40191.5	0.62	LOW_VOLUME
DHARMAJ	2026-01-29	227.5	231.79	224.91	228.4	21339	12971	35087.6	0.61	LOW_VOLUME
DHRUV	2026-01-29	39.01	39.52	37.2	37.94	17133	8387	29996.95	0.57	LOW_VOLUME
DIACABS	2026-01-29	127.68	127.68	121.95	123.75	672929	248554	1351818.2	0.5	LOW_VOLUME
DIAMONDYD	2026-01-29	1097.9	1145.5	1085.0	1136.8	13209	6426	49591.3	0.27	LOW_VOLUME
DIGJAMLMTD	2026-01-29	48.4	48.91	47.4	48.49	5284	4284	7461.25	0.71	LOW_VOLUME
DISHTV	2026-01-29	3.4	3.41	3.33	3.36	1945490	1027731	3046496.45	0.64	LOW_VOLUME
DIVGIITTS	2026-01-29	608.0	608.0	593.65	596.7	2795	2105	3554.2	0.79	LOW_VOLUME
DJML	2026-01-29	74.0	74.0	72.02	72.65	111437	33163	223313.3	0.5	LOW_VOLUME
DLINKINDIA	2026-01-29	405.9	405.9	393.3	398.45	40224	16727	66591.15	0.6	LOW_VOLUME
DMART	2026-01-29	3710.4	3727.2	3641.0	3667.2	448584	274703	593319.1	0.76	LOW_VOLUME
DMCC	2026-01-29	223.0	235.0	223.0	231.25	12224	7443	18668.5	0.65	LOW_VOLUME
DNAMEDIA	2026-01-29	3.28	3.31	3.25	3.28	29189	29164	131408.4	0.22	LOW_VOLUME
DOLLAR	2026-01-29	312.5	313.2	308.3	312.0	14666	8083	36159.15	0.41	LOW_VOLUME
DONEAR	2026-01-29	83.64	85.0	82.5	84.89	12468	7737	27384.65	0.46	LOW_VOLUME
DREAMFOLKS	2026-01-29	92.85	92.85	89.9	90.21	107093	60637	223936.8	0.48	LOW_VOLUME
DSPBANKETF	2024-02-14	46.87	46.89	45.21	46.28	32388	17051	319523.3	0.1	LOW_VOLUME
DSPITETF	2024-02-14	38.0	38.27	37.65	38.18	8548	6169	13745.75	0.62	LOW_VOLUME
DSPPSBKETF	2024-02-14	66.32	74.99	65.67	69.67	13530	9592	32289.4	0.42	LOW_VOLUME
DSPPVBKETF	2024-02-14	22.77	23.21	22.65	23.08	58969	44272	363293.4	0.16	LOW_VOLUME
DSSL	2026-01-29	938.8	938.8	909.9	913.1	31398	13990	231400.8	0.14	LOW_VOLUME
DUCON	2026-01-29	3.24	3.3	3.19	3.2	269703	218102	388476.3	0.69	LOW_VOLUME
DYCL	2026-01-29	313.0	315.0	295.0	296.4	302103	105170	381758.45	0.79	LOW_VOLUME
DYNPRO	2026-01-29	218.4	218.6	213.1	216.3	7650	6217	20920.35	0.37	LOW_VOLUME
E2E	2026-01-29	2085.0	2125.0	2025.0	2041.4	52141	21577	121299.5	0.43	LOW_VOLUME
EBANKNIFTY	2026-01-29	60.0	60.53	59.64	60.16	3920	2834	12284.35	0.32	LOW_VOLUME
EBBETF0425	2025-04-08	1290.5	1291.0	1290.5	1290.83	8225	8222	11083.95	0.74	LOW_VOLUME
EBBETF0430	2026-01-29	1551.11	1561.66	1551.11	1556.28	9867	8644	16209.0	0.61	LOW_VOLUME
EBBETF0433	2026-01-29	1267.52	1269.09	1262.95	1264.86	5856	4898	7924.65	0.74	LOW_VOLUME
ECAPINSURE	2026-01-29	23.86	24.15	23.6	23.71	68290	41484	89773.85	0.76	LOW_VOLUME
EGOLD	2026-01-29	174.0	184.95	168.3	176.4	320160	132639	1005830.95	0.32	LOW_VOLUME
EIDPARRY	2026-01-29	900.6	907.8	880.0	902.5	91367	56453	193776.4	0.47	LOW_VOLUME
EIFFL	2026-01-29	247.1	254.5	241.15	246.95	56004	19081	145612.05	0.38	LOW_VOLUME
EIMCOELECO	2026-01-29	1692.0	1723.6	1668.3	1692.8	26162	11407	176436.3	0.15	LOW_VOLUME
EKC	2026-01-29	113.69	115.28	106.8	108.75	1254639	283308	3579590.9	0.35	LOW_VOLUME
ELDEHSG	2026-01-29	894.7	912.0	866.1	899.05	716	486	2068.2	0.35	LOW_VOLUME
ELECON	2026-01-29	393.0	397.35	385.2	394.5	421959	186893	2132457.1	0.2	LOW_VOLUME
ELECTHERM	2026-01-29	811.0	831.95	782.25	788.0	17652	9861	53182.75	0.33	LOW_VOLUME
ELGIEQUIP	2026-01-29	431.3	436.95	419.1	421.1	336109	210023	475864.6	0.71	LOW_VOLUME
ELIN	2026-01-29	150.0	151.5	146.44	149.18	37624	17398	48943.3	0.77	LOW_VOLUME
ELIQUID	2026-01-29	1016.57	1016.57	1016.57	1016.57	2000	2000	7415.9	0.27	LOW_VOLUME
ELLEN	2026-01-29	257.0	264.5	252.3	258.65	88156	51904	149073.45	0.59	LOW_VOLUME
ELM250	2026-01-29	16.4	16.4	16.2	16.32	306110	298328	783207.35	0.39	LOW_VOLUME
EMAMILTD	2026-01-29	488.1	488.95	478.2	480.35	461414	299667	582294.4	0.79	LOW_VOLUME
EMAMIREAL	2026-01-29	70.05	71.75	67.1	69.64	5025	2908	10905.7	0.46	LOW_VOLUME
EMCURE	2026-01-29	1425.0	1452.4	1410.0	1435.5	111078	43989	232306.0	0.48	LOW_VOLUME
EMMBI	2026-01-29	94.1	95.01	91.42	93.91	6904	4117	11235.1	0.61	LOW_VOLUME
EMMVEE	2026-01-29	191.9	193.04	186.81	189.56	1147484	474767	3998329.95	0.29	LOW_VOLUME
ENERGYDEV	2025-12-01	21.93	23.9	21.93	23.05	363289	153275	794295.0	0.46	LOW_VOLUME
ENIFTY	2026-01-29	25.92	25.92	25.14	25.42	6713	6553	13724.3	0.49	LOW_VOLUME
ENIL	2026-01-29	115.3	116.06	112.24	113.14	8667	4390	25721.75	0.34	LOW_VOLUME
ENTERO	2026-01-29	1123.0	1132.9	1078.5	1106.3	123398	56483	281761.45	0.44	LOW_VOLUME
EPIGRAL	2026-01-29	1056.5	1073.9	1026.1	1029.5	42331	21597	62385.35	0.68	LOW_VOLUME
EQUAL50	2026-01-29	329.0	330.8	327.3	330.64	212	174	930.65	0.23	LOW_VOLUME
EQUAL50ADD	2026-01-29	339.0	341.06	336.71	340.15	10489	7471	55372.05	0.19	LOW_VOLUME
ERIS	2026-01-29	1350.9	1365.0	1335.1	1342.2	48173	25156	71765.15	0.67	LOW_VOLUME
EROSMEDIA	2024-10-24	17.85	17.99	17.56	17.69	395642	202669	2993428.3	0.13	LOW_VOLUME
ESABINDIA	2026-01-29	5571.0	5598.0	5350.5	5422.0	2201	1136	4200.9	0.52	LOW_VOLUME
ESAFSFB	2026-01-29	27.61	28.32	27.3	27.66	529794	320468	727994.0	0.73	LOW_VOLUME
ESENSEX	2026-01-29	81.67	82.45	81.67	82.32	1369	1367	1814.7	0.75	LOW_VOLUME
ESG	2026-01-29	43.15	43.38	42.76	43.26	9411	4707	18062.3	0.52	LOW_VOLUME
ETHOSLTD	2026-01-29	2492.0	2515.9	2455.1	2476.5	14183	8649	18291.2	0.78	LOW_VOLUME
EVERESTIND	2026-01-29	408.55	427.9	408.55	418.75	5009	2232	10610.2	0.47	LOW_VOLUME
EVIETF	2026-01-29	29.65	29.68	29.11	29.34	87095	57090	126892.7	0.69	LOW_VOLUME
EXCELINDUS	2026-01-29	912.1	924.65	895.0	921.5	6377	2595	11132.05	0.57	LOW_VOLUME
EXCELSOFT	2026-01-29	72.0	72.43	69.4	69.71	1098972	414188	3495309.8	0.31	LOW_VOLUME
EXPLEOSOL	2026-01-29	907.7	912.0	885.15	891.9	8292	5139	12074.65	0.69	LOW_VOLUME
EXXARO	2025-11-12	9.49	9.61	9.02	9.08	551316	281207	3623498.95	0.15	LOW_VOLUME
FABTECH	2026-01-29	164.0	164.0	158.32	161.02	177697	71080	430675.5	0.41	LOW_VOLUME
FACT	2026-01-29	810.0	816.75	798.2	808.65	178489	45609	231661.0	0.77	LOW_VOLUME
FAIRCHEMOR	2026-01-29	640.85	649.9	628.0	632.6	5304	3754	28042.75	0.19	LOW_VOLUME
FAZE3Q	2026-01-29	385.1	390.7	371.8	375.3	34850	16201	156892.95	0.22	LOW_VOLUME
FCL	2026-01-29	22.46	22.69	21.82	22.05	1183127	527571	1913161.25	0.62	LOW_VOLUME
FDC	2026-01-29	372.05	372.05	360.25	363.4	58834	31843	83556.15	0.7	LOW_VOLUME
FEDFINA	2026-01-29	157.9	159.96	152.64	154.21	1113234	522214	2194890.65	0.51	LOW_VOLUME
FILATFASH	2026-01-29	0.3	0.3	0.28	0.28	49209910	34708731	87993784.9	0.56	LOW_VOLUME
FINCABLES	2026-01-29	725.9	730.8	707.0	710.8	114767	55400	191348.65	0.6	LOW_VOLUME
FINIETF	2026-01-29	31.94	32.0	31.58	31.82	378969	215261	1022692.05	0.37	LOW_VOLUME
FINPIPE	2026-01-29	172.1	173.51	170.7	172.57	144229	66183	445968.95	0.32	LOW_VOLUME
FIRSTCRY	2026-01-29	272.25	272.5	265.5	268.85	607563	352240	1942086.05	0.31	LOW_VOLUME
FLAIR	2026-01-29	302.55	308.3	302.55	307.25	44340	15198	102115.2	0.43	LOW_VOLUME
FLEXIADD	2026-01-29	10.55	10.55	10.36	10.43	124772	93002	170659.15	0.73	LOW_VOLUME
FLUOROCHEM	2026-01-29	3037.9	3038.0	2956.5	2980.4	56112	28202	74344.05	0.75	LOW_VOLUME
FMGOETZE	2026-01-29	449.0	449.0	436.0	437.35	34956	19727	55501.35	0.63	LOW_VOLUME
FMNL	2026-01-29	8.6	8.67	8.28	8.67	32358	29912	65663.35	0.49	LOW_VOLUME
FORCEMOT	2026-01-29	18970.0	19110.0	18300.0	18435.0	44156	17911	98966.7	0.45	LOW_VOLUME
FSL	2026-01-29	319.0	322.5	315.0	318.8	450510	172503	679093.1	0.66	LOW_VOLUME
GALLANTT	2026-01-29	521.0	526.5	517.0	518.75	24825	11551	84201.2	0.29	LOW_VOLUME
GANDHAR	2026-01-29	153.25	153.91	149.0	149.7	409676	153828	4697651.75	0.09	LOW_VOLUME
GANDHITUBE	2026-01-29	711.05	728.25	702.0	709.4	3287	1595	4243.4	0.77	LOW_VOLUME
GANECOS	2026-01-29	678.5	681.1	657.1	669.85	45555	22862	72552.1	0.63	LOW_VOLUME
GANESHBE	2026-01-29	70.85	71.5	70.25	70.85	66533	38172	84761.25	0.78	LOW_VOLUME
GANESHCP	2026-01-29	201.05	203.19	194.3	194.86	61400	47455	124972.45	0.49	LOW_VOLUME
GANESHHOU	2026-01-29	722.1	729.75	707.0	716.75	24950	14307	59218.75	0.42	LOW_VOLUME
GANESHHOUC	2025-09-12	885.6	887.7	871.0	873.5	33177	25477	45616.25	0.73	LOW_VOLUME
GANGESSECU	2026-01-29	122.5	123.99	120.0	121.54	2470	1908	4728.45	0.52	LOW_VOLUME
GARFIBRES	2026-01-29	643.65	650.0	614.9	644.75	38524	16727	62628.25	0.62	LOW_VOLUME
GARUDA	2026-01-29	161.65	162.32	154.06	156.43	736630	235550	2479185.05	0.3	LOW_VOLUME
GATECH	2026-01-29	0.48	0.49	0.46	0.47	5833427	3796614	9439569.25	0.62	LOW_VOLUME
GATECHDVR	2026-01-29	0.45	0.45	0.44	0.44	308151	274941	761555.15	0.4	LOW_VOLUME
GATEWAY	2026-01-29	58.0	58.6	57.12	58.01	422308	218681	602430.8	0.7	LOW_VOLUME
GATI	2023-11-29	138.5	139.1	136.8	137.05	288477	136206	598952.55	0.48	LOW_VOLUME
GAYAHWS	2026-01-29	1.97	2.01	1.88	1.88	591687	402220	897133.65	0.66	LOW_VOLUME
GEECEE	2026-01-29	310.0	318.0	307.1	309.95	1882	1006	3334.0	0.56	LOW_VOLUME
GENUSPAPER	2026-01-29	11.64	11.87	11.41	11.51	43878	35525	82971.65	0.53	LOW_VOLUME
GEOJITFSL	2026-01-29	68.66	68.92	66.15	66.74	505718	257239	808339.65	0.63	LOW_VOLUME
GEPIL	2025-08-26	371.95	379.65	356.25	359.45	536230	204976	951425.1	0.56	LOW_VOLUME
GICHSGFIN	2026-01-29	163.29	165.0	162.5	164.03	67114	34452	99677.85	0.67	LOW_VOLUME
GICRE	2026-01-29	375.0	378.3	371.75	373.65	327964	191992	500968.25	0.65	LOW_VOLUME
GILT10BETA	2026-01-29	25.83	26.18	25.83	25.99	1448	1140	8236.5	0.18	LOW_VOLUME
GINNIFILA	2026-01-29	35.25	37.68	35.25	36.64	30878	13573	116170.05	0.27	LOW_VOLUME
GKWLIMITED	2026-01-29	1734.9	1734.9	1660.0	1665.8	58	35	391.3	0.15	LOW_VOLUME
GLOBAL	2025-12-04	90.0	95.0	89.36	93.01	219002	143818	320455.15	0.68	LOW_VOLUME
GLOBALE	2026-01-29	11.7	11.7	10.54	11.25	6178	5260	8584.7	0.72	LOW_VOLUME
GLOBE	2026-01-29	2.85	2.85	2.64	2.66	919694	723008	1750305.3	0.53	LOW_VOLUME
GLOBECIVIL	2026-01-29	52.5	52.5	50.53	50.97	61778	39279	105602.45	0.59	LOW_VOLUME
GLOBUSSPR	2026-01-29	952.0	955.6	925.4	929.5	42202	20627	331749.9	0.13	LOW_VOLUME
GLOSTERLTD	2026-01-29	591.15	595.0	580.05	585.55	1063	813	3090.2	0.34	LOW_VOLUME
GLOTTIS	2026-01-29	50.8	51.45	49.7	49.89	214346	104202	379088.45	0.57	LOW_VOLUME
GMBREW	2026-01-29	992.0	992.0	957.0	962.1	80960	32765	387997.85	0.21	LOW_VOLUME
GMRAIRPORT	2026-01-29	93.91	94.49	92.91	94.18	8994967	5099102	14158756.6	0.64	LOW_VOLUME
GMRINFRA	2024-12-10	86.2	86.4	84.51	85.13	7434198	3304756	20708622.3	0.36	LOW_VOLUME
GNA	2026-01-29	347.85	364.0	345.0	358.65	29647	17482	261784.65	0.11	LOW_VOLUME
GNFC	2026-01-29	471.0	472.8	465.05	468.5	124185	71603	177409.1	0.7	LOW_VOLUME
GOACARBON	2026-01-29	395.0	399.0	384.0	386.35	19868	5910	65322.4	0.3	LOW_VOLUME
GOCLCORP	2026-01-29	265.55	267.75	258.1	264.15	16123	7323	36432.1	0.44	LOW_VOLUME
GODFRYPHLP	2026-01-29	2021.0	2042.9	1998.0	2026.0	173763	74177	1164888.2	0.15	LOW_VOLUME
GODHA	2025-10-16	0.54	0.56	0.54	0.56	4953588	2589076	19355475.75	0.26	LOW_VOLUME
GODREJAGRO	2026-01-29	537.7	537.7	518.05	523.6	93285	51479	122084.1	0.76	LOW_VOLUME
GODREJIND	2026-01-29	995.4	997.0	972.8	990.4	56140	16701	109198.2	0.51	LOW_VOLUME
GOKEX	2026-01-29	563.0	568.9	535.75	541.95	783814	340611	1083594.95	0.72	LOW_VOLUME
GOKUL	2026-01-29	37.0	37.1	36.03	36.76	11106	6814	26872.85	0.41	LOW_VOLUME
GOODLUCK	2026-01-29	1031.0	1051.0	1016.3	1043.0	56479	24759	101193.15	0.56	LOW_VOLUME
GOPAL	2026-01-29	311.6	317.0	300.95	302.35	97173	30417	123610.9	0.79	LOW_VOLUME
GPPL	2026-01-29	169.0	169.0	162.12	165.09	1588970	624335	2364466.25	0.67	LOW_VOLUME
GRANULES	2026-01-29	565.0	576.65	556.75	574.15	715454	384074	937184.15	0.76	LOW_VOLUME
GREAVESCOT	2026-01-29	169.2	170.35	164.5	165.84	617437	256999	800354.0	0.77	LOW_VOLUME
GREENLAM	2026-01-29	240.2	250.99	240.2	241.93	15784	7914	48062.15	0.33	LOW_VOLUME
GREENPANEL	2026-01-29	211.0	220.0	209.6	219.02	87983	49435	128179.2	0.69	LOW_VOLUME
GRINDWELL	2026-01-29	1532.4	1538.4	1507.5	1509.9	18362	11377	28352.55	0.65	LOW_VOLUME
GRINFRA	2026-01-29	911.55	930.0	901.55	921.75	17027	9230	24054.35	0.71	LOW_VOLUME
GROBTEA	2026-01-29	890.05	895.0	882.3	894.1	95	91	125.2	0.76	LOW_VOLUME
GROWW	2026-01-29	172.8	176.0	169.68	173.28	32571453	7622056	41543427.15	0.78	LOW_VOLUME
GROWWCAPM	2026-01-29	10.09	10.09	9.8	9.98	458350	233090	586022.55	0.78	LOW_VOLUME
GROWWLIQID	2026-01-29	107.7	107.7	107.65	107.65	153666	100012	515117.65	0.3	LOW_VOLUME
GROWWLOVOL	2026-01-29	10.77	10.77	10.3	10.41	31298	23708	46800.6	0.67	LOW_VOLUME
GROWWMOM50	2026-01-29	10.22	10.33	10.12	10.17	145161	79641	200549.45	0.72	LOW_VOLUME
GROWWNET	2026-01-29	9.68	9.72	9.0	9.62	285238	155167	476801.55	0.6	LOW_VOLUME
GROWWNXT50	2026-01-29	68.79	68.79	67.75	68.35	8685	4737	15161.6	0.57	LOW_VOLUME
GROWWRLTY	2026-01-29	8.72	8.75	8.59	8.71	236041	150828	316364.45	0.75	LOW_VOLUME
GRPLTD	2026-01-29	1651.5	1729.0	1637.4	1671.9	2036	1098	2581.75	0.79	LOW_VOLUME
GRWRHITECH	2026-01-29	3065.0	3150.0	2973.4	2996.3	30280	11542	48475.85	0.62	LOW_VOLUME
GSEC10ABSL	2026-01-29	110.21	110.21	109.51	109.51	64	63	683.0	0.09	LOW_VOLUME
GSEC10IETF	2026-01-29	258.93	258.93	258.01	258.49	570	531	1426.55	0.4	LOW_VOLUME
GSEC10YEAR	2026-01-29	29.57	29.62	29.45	29.47	2953	1883	7396.9	0.4	LOW_VOLUME
GSFC	2026-01-29	180.0	180.0	176.8	179.61	477336	219643	733898.5	0.65	LOW_VOLUME
GSLSU	2025-12-01	129.0	134.7	120.6	123.68	304969	122421	754166.3	0.4	LOW_VOLUME
GSS	2026-01-29	14.79	14.94	14.34	14.48	26078	16827	66294.35	0.39	LOW_VOLUME
GTL	2026-01-29	7.04	7.18	6.84	6.93	113783	78452	252748.5	0.45	LOW_VOLUME
GTPL	2026-01-29	78.0	78.99	77.05	77.48	17371	9265	144445.8	0.12	LOW_VOLUME
GUJALKALI	2026-01-29	452.1	454.3	448.0	450.15	18316	11970	27921.35	0.66	LOW_VOLUME
GUJAPOLLO	2026-01-29	406.2	406.2	395.0	396.7	4238	2509	16104.15	0.26	LOW_VOLUME
GUJRAFFIA	2025-10-21	77.88	78.18	76.85	78.18	25580	17734	40164.35	0.64	LOW_VOLUME
GULFOILLUB	2026-01-29	1083.1	1090.0	1063.2	1070.2	18094	10304	43346.25	0.42	LOW_VOLUME
GVKPIL	2024-07-19	8.68	8.68	8.68	8.68	1675161	1675161	3928164.7	0.43	LOW_VOLUME
HAPPYFORGE	2026-01-29	1046.8	1059.4	1023.0	1029.5	28409	15163	36964.35	0.77	LOW_VOLUME
HARIOMPIPE	2026-01-29	419.5	424.0	415.0	421.3	92699	51799	178913.35	0.52	LOW_VOLUME
HARSHA	2026-01-29	367.1	371.0	365.0	369.45	15807	9344	54010.4	0.29	LOW_VOLUME
HATSUN	2026-01-29	877.85	885.6	859.0	862.4	31467	18921	62751.35	0.5	LOW_VOLUME
HAVISHA	2026-01-29	1.5	1.65	1.5	1.6	17919	10167	32609.6	0.55	LOW_VOLUME
HBLPOWER	2024-12-20	676.9	682.9	648.0	652.65	2102883	763824	4251573.0	0.49	LOW_VOLUME
HCC	2026-01-29	20.24	20.45	19.45	19.56	21778186	8649037	34527660.1	0.63	LOW_VOLUME
HDBFS	2026-01-29	703.0	717.95	703.0	715.75	281090	170686	745098.3	0.38	LOW_VOLUME
HDFCLIFE	2026-01-29	728.6	732.25	722.85	727.1	2511005	1596508	3250010.3	0.77	LOW_VOLUME
HDFCNIF100	2026-01-29	26.95	26.95	26.46	26.72	39965	20275	72108.0	0.55	LOW_VOLUME
HDFCNIFBAN	2026-01-29	61.06	61.57	60.84	61.49	63019	53071	364282.15	0.17	LOW_VOLUME
HDFCNIFTY	2026-01-29	290.44	290.44	281.27	284.2	95849	49438	195210.2	0.49	LOW_VOLUME
HDFCQUAL	2026-01-29	60.76	60.76	59.5	60.03	10050	5469	27694.85	0.36	LOW_VOLUME
HEALTHADD	2026-01-29	139.83	140.7	138.22	139.15	1590	1423	2990.85	0.53	LOW_VOLUME
HECPROJECT	2026-01-29	109.99	113.5	109.06	110.88	21455	10831	36765.95	0.58	LOW_VOLUME
HEG	2026-01-29	572.3	575.0	560.5	570.4	1161743	357644	3673818.8	0.32	LOW_VOLUME
HEMIPROP	2026-01-29	132.86	132.86	130.0	130.37	263577	150717	525599.8	0.5	LOW_VOLUME
HERCULES	2026-01-01	161.14	161.14	159.0	159.32	11437	8867	16949.8	0.67	LOW_VOLUME
HEROMOTOCO	2026-01-29	5522.0	5595.0	5472.0	5580.0	337842	150471	631356.1	0.54	LOW_VOLUME
HESTERBIO	2026-01-29	1446.1	1449.0	1420.0	1439.9	2343	1573	4410.0	0.53	LOW_VOLUME
HFCL	2026-01-29	64.0	67.8	62.6	65.82	20753501	8121777	40329511.65	0.51	LOW_VOLUME
HGINFRA	2026-01-29	631.4	635.0	611.2	628.25	214422	47208	422614.4	0.51	LOW_VOLUME
HIKAL	2026-01-29	197.6	197.6	190.28	191.02	113767	65405	226108.5	0.5	LOW_VOLUME
HIL	2025-04-08	1857.85	1870.4	1825.0	1845.05	7795	3887	27350.6	0.29	LOW_VOLUME
HILINFRA	2026-01-29	51.54	51.63	50.05	50.84	138324	74137	270991.3	0.51	LOW_VOLUME
HILTON	2026-01-29	28.88	29.35	28.5	28.66	84735	55567	169662.9	0.5	LOW_VOLUME
HIMATSEIDE	2026-01-29	103.45	103.45	99.65	101.17	214442	100037	279159.15	0.77	LOW_VOLUME
HINDCOMPOS	2026-01-29	415.0	417.9	410.05	411.1	2230	1055	4763.8	0.47	LOW_VOLUME
HINDMOTORS	2025-10-01	20.79	20.79	20.37	20.47	473382	340903	3520125.15	0.13	LOW_VOLUME
HINDWAREAP	2026-01-29	220.55	223.35	211.85	214.3	60142	34913	123148.1	0.49	LOW_VOLUME
HITECH	2026-01-29	75.9	75.9	73.2	74.47	639639	301432	890854.05	0.72	LOW_VOLUME
HLVLTD	2026-01-29	8.58	8.65	8.31	8.4	263530	184237	346030.9	0.76	LOW_VOLUME
HNGSNGBEES	2026-01-29	558.9	558.9	558.9	558.9	97922	92943	186724.75	0.52	LOW_VOLUME
HOMEFIRST	2026-01-29	1188.0	1240.0	1176.8	1229.2	647452	271886	872284.7	0.74	LOW_VOLUME
HONASA	2026-01-29	268.8	269.6	260.8	267.75	220275	97647	1601346.15	0.14	LOW_VOLUME
HPIL	2026-01-29	132.71	133.99	129.0	130.55	901	632	7312.8	0.12	LOW_VOLUME
HUBTOWN	2026-01-29	210.0	214.99	204.41	205.88	433629	222369	646263.8	0.67	LOW_VOLUME
HUDCO	2026-01-29	205.0	207.3	201.82	203.97	3351539	827366	4323183.65	0.78	LOW_VOLUME
HUHTAMAKI	2026-01-29	189.1	189.1	183.81	184.83	47461	26211	99664.0	0.48	LOW_VOLUME
HYBRIDFIN	2026-01-29	21.8	24.39	21.6	23.18	117265	55044	296464.5	0.4	LOW_VOLUME
IBREALEST	2024-07-05	149.19	153.0	148.6	150.35	9300816	3079089	18538470.9	0.5	LOW_VOLUME
IBULHSGFIN	2024-07-25	165.0	168.74	164.01	164.4	4986459	2005964	7358186.75	0.68	LOW_VOLUME
IBULLSLTD	2026-01-29	11.95	11.99	11.11	11.2	2873009	1907272	6086264.2	0.47	LOW_VOLUME
ICEMAKE	2026-01-29	727.05	728.85	708.0	720.3	14574	8188	22687.15	0.64	LOW_VOLUME
ICICI500	2023-12-19	32.15	32.4	31.95	32.15	109058	82077	282005.05	0.39	LOW_VOLUME
ICICI5GSEC	2023-12-19	55.3	55.3	54.22	54.26	793	705	5691.15	0.14	LOW_VOLUME
ICICIALPLV	2023-12-19	233.58	239.46	232.85	234.89	54356	40331	70357.75	0.77	LOW_VOLUME
ICICIAMC	2026-01-29	2829.0	2942.8	2820.1	2913.8	363609	187800	667294.45	0.54	LOW_VOLUME
ICICIBANKN	2023-12-19	49.85	49.85	48.11	48.35	296786	238218	860150.55	0.35	LOW_VOLUME
ICICIBANKP	2023-12-19	247.49	248.15	246.36	247.24	9064	3852	76379.75	0.12	LOW_VOLUME
ICICIINFRA	2023-12-19	73.17	73.59	73.01	73.41	15968	10041	100200.15	0.16	LOW_VOLUME
ICICINF100	2023-12-19	238.08	238.08	236.01	237.62	5203	3685	9116.75	0.57	LOW_VOLUME
ICICIQTY30	2023-12-19	179.95	181.2	178.97	181.2	188	156	3547.6	0.05	LOW_VOLUME
ICICISENSX	2023-12-19	789.11	799.98	789.11	795.7	1835	1432	2454.7	0.75	LOW_VOLUME
ICICISILVE	2023-12-19	75.19	75.28	74.9	75.24	271262	214149	387561.2	0.7	LOW_VOLUME
ICIL	2026-01-29	232.8	233.4	222.1	224.8	337565	160994	865677.9	0.39	LOW_VOLUME
IDBI	2026-01-29	99.8	100.26	97.61	97.81	6271276	2557514	20730252.25	0.3	LOW_VOLUME
IDEAFORGE	2026-01-29	432.0	435.9	423.15	428.3	207864	68986	347136.8	0.6	LOW_VOLUME
IEX	2026-01-29	129.0	129.47	125.94	127.58	11054197	4400388	32930982.05	0.34	LOW_VOLUME
IFBAGRO	2026-01-29	1355.0	1384.5	1280.0	1334.8	20447	11340	61432.85	0.33	LOW_VOLUME
IFCI	2026-01-29	58.1	58.22	55.68	56.33	12372939	4556403	55026490.3	0.22	LOW_VOLUME
IGARASHI	2026-01-29	390.8	391.25	379.3	386.05	35757	15120	487837.9	0.07	LOW_VOLUME
IGCL	2026-01-29	69.89	69.89	66.72	69.27	54189	32817	82754.05	0.65	LOW_VOLUME
IGPL	2026-01-29	372.75	372.75	361.15	362.95	10376	7996	13271.9	0.78	LOW_VOLUME
IIFLCAPS	2026-01-29	342.0	345.0	327.45	329.8	796403	478400	1165623.85	0.68	LOW_VOLUME
IIFLSEC	2024-12-02	326.35	335.85	321.1	331.75	380359	162022	721142.9	0.53	LOW_VOLUME
IMAGICAA	2026-01-29	52.49	52.83	50.56	51.43	418051	187770	876768.8	0.48	LOW_VOLUME
IMFA	2026-01-29	1220.0	1247.0	1205.2	1231.4	167197	57672	356713.4	0.47	LOW_VOLUME
INDBANK	2026-01-29	36.0	36.89	35.7	36.32	53652	29421	207110.95	0.26	LOW_VOLUME
INDIACEM	2026-01-29	445.0	446.85	435.1	445.2	209685	79076	546354.9	0.38	LOW_VOLUME
INDIAMART	2026-01-29	2185.0	2197.8	2139.1	2175.3	44385	25347	158540.15	0.28	LOW_VOLUME
INDIANCARD	2026-01-29	225.57	226.49	222.0	222.81	1109	813	3674.2	0.3	LOW_VOLUME
INDIANHUME	2026-01-29	390.0	392.95	378.3	383.75	20260	10077	30644.7	0.66	LOW_VOLUME
INDIGOPNTS	2026-01-29	1065.3	1065.3	1025.5	1035.9	35485	14121	60923.55	0.58	LOW_VOLUME
INDOAMIN	2026-01-29	114.88	116.7	111.01	112.33	58201	36271	75907.75	0.77	LOW_VOLUME
INDOCO	2026-01-29	213.5	215.95	212.32	212.92	14585	6395	29850.65	0.49	LOW_VOLUME
INDORAMA	2026-01-29	45.0	45.78	42.71	43.59	81453	48656	142912.05	0.57	LOW_VOLUME
INDOSTAR	2026-01-29	215.73	217.39	208.0	211.22	71503	40165	162709.9	0.44	LOW_VOLUME
INDOTHAI	2026-01-29	249.7	249.7	236.55	244.65	608627	291818	1001548.3	0.61	LOW_VOLUME
INDOUS	2026-01-29	133.0	133.0	129.8	131.46	12782	5741	23067.3	0.55	LOW_VOLUME
INDSWFTLAB	2026-01-29	108.16	110.74	105.35	107.31	198265	135161	290046.8	0.68	LOW_VOLUME
INFOMEDIA	2026-01-29	5.83	6.19	5.74	6.0	2192	1984	9573.85	0.23	LOW_VOLUME
INFRAIETF	2026-01-29	94.09	94.4	93.2	94.22	205657	167493	316874.2	0.65	LOW_VOLUME
INFY	2026-01-29	1658.0	1666.5	1642.1	1659.5	4749582	2167216	6692502.8	0.71	LOW_VOLUME
INGERRAND	2026-01-29	3220.0	3233.9	3180.0	3214.1	3804	1807	11308.45	0.34	LOW_VOLUME
INNOVACAP	2026-01-29	700.0	702.05	672.0	677.3	35430	12417	212391.95	0.17	LOW_VOLUME
INOXWIND	2026-01-29	109.95	109.95	106.0	106.92	4671308	1991695	10272544.15	0.45	LOW_VOLUME
INSPIRISYS	2026-01-29	86.54	86.97	80.0	82.37	2483	1917	8683.85	0.29	LOW_VOLUME
INTELLECT	2026-01-29	910.0	913.45	885.9	902.95	181276	90477	258082.4	0.7	LOW_VOLUME
IOB	2026-01-29	35.27	35.41	34.7	34.82	5025101	1884945	8104089.0	0.62	LOW_VOLUME
IONEXCHANG	2026-01-29	364.9	366.85	351.9	359.2	117458	53194	200538.85	0.59	LOW_VOLUME
IPCALAB	2026-01-29	1448.1	1509.8	1434.2	1479.7	100371	41093	256569.45	0.39	LOW_VOLUME
IPL	2026-01-29	157.0	158.98	150.05	157.43	176301	71304	730377.7	0.24	LOW_VOLUME
IRCON	2026-01-29	165.0	167.1	160.21	162.01	3492098	1188472	4514702.1	0.77	LOW_VOLUME
IREDA	2026-01-29	134.5	134.61	131.65	133.26	6860132	2751079	13016602.3	0.53	LOW_VOLUME
IRIS	2026-01-29	298.35	300.0	285.1	296.8	15229	7428	20667.85	0.74	LOW_VOLUME
ISFT	2026-01-29	87.5	87.7	85.1	85.61	7584	4991	16660.65	0.46	LOW_VOLUME
ISGEC	2026-01-29	718.0	726.95	710.3	717.85	23559	13323	42075.05	0.56	LOW_VOLUME
ISHANCH	2026-01-29	59.99	61.5	57.0	59.74	10313	6807	22349.3	0.46	LOW_VOLUME
ISMTLTD	2024-08-05	123.99	124.4	118.6	120.19	1017392	431104	1786060.75	0.57	LOW_VOLUME
IT	2026-01-29	42.71	42.71	41.84	42.23	205711	103935	779544.0	0.26	LOW_VOLUME
ITADD	2026-01-29	40.5	40.53	39.99	40.38	8809	8056	27794.8	0.32	LOW_VOLUME
ITBEES	2026-01-29	42.75	42.75	41.94	42.32	5613589	3102715	8959560.4	0.63	LOW_VOLUME
ITBETA	2026-01-29	401.84	401.96	397.92	401.1	532	219	1171.85	0.45	LOW_VOLUME
ITC	2026-01-29	322.6	322.6	318.05	318.6	17719420	10169214	43930543.4	0.4	LOW_VOLUME
ITDC	2026-01-29	514.95	521.1	504.0	512.85	22163	7641	40978.45	0.54	LOW_VOLUME
ITETF	2026-01-29	40.64	40.64	40.06	40.39	175103	90762	457751.75	0.38	LOW_VOLUME
ITETFADD	2025-12-12	40.62	40.62	39.61	39.96	6847	4425	43784.7	0.16	LOW_VOLUME
ITI	2026-01-29	295.0	296.0	286.05	291.35	541792	150693	1321739.35	0.41	LOW_VOLUME
ITIETF	2026-01-29	42.5	42.62	42.0	42.31	328077	163909	1016913.0	0.32	LOW_VOLUME
IVC	2026-01-29	7.78	7.78	7.69	7.7	148410	109200	237268.2	0.63	LOW_VOLUME
IVZINGOLD	2026-01-29	14821.0	15599.8	14755.55	15439.9	2616	1088	4909.5	0.53	LOW_VOLUME
IVZINNIFTY	2026-01-29	2950.77	2950.77	2865.0	2905.72	39	31	164.45	0.24	LOW_VOLUME
IXIGO	2026-01-29	216.15	216.9	202.0	205.65	2223847	884447	3634966.05	0.61	LOW_VOLUME
JAIBALAJI	2026-01-29	69.16	70.19	67.96	68.98	916337	328532	3591197.75	0.26	LOW_VOLUME
JAICORPLTD	2026-01-29	114.7	115.34	111.36	113.44	364732	91847	516607.75	0.71	LOW_VOLUME
JAMNAAUTO	2026-01-29	120.73	121.0	116.5	117.31	849331	406561	2599871.8	0.33	LOW_VOLUME
JASH	2026-01-29	370.0	374.4	361.0	370.2	62408	31751	80997.35	0.77	LOW_VOLUME
JAYBARMARU	2026-01-29	85.08	86.88	83.0	83.63	101607	53648	511252.8	0.2	LOW_VOLUME
JAYKAY	2026-01-29	163.66	164.47	155.42	159.88	61909	29391	141804.0	0.44	LOW_VOLUME
JAYNECOIND	2026-01-29	74.84	75.79	73.45	74.78	4593947	2223356	10841594.8	0.42	LOW_VOLUME
JBCHEPHARM	2026-01-29	1856.3	1863.5	1835.0	1846.0	102646	52157	179917.0	0.57	LOW_VOLUME
JBMA	2026-01-29	564.6	567.25	546.4	561.6	381667	78758	1781418.7	0.21	LOW_VOLUME
JCHAC	2025-12-23	1444.5	1460.9	1425.9	1432.2	9149	4630	18447.55	0.5	LOW_VOLUME
JETFREIGHT	2025-12-05	20.1	20.92	19.05	19.88	393659	257743	605360.1	0.65	LOW_VOLUME
JGCHEM	2026-01-29	317.3	318.0	306.0	313.9	35557	19012	63983.75	0.56	LOW_VOLUME
JHS	2026-01-29	10.25	10.49	10.02	10.16	81674	61789	271060.4	0.3	LOW_VOLUME
JINDALPHOT	2026-01-29	1465.0	1465.0	1401.0	1422.4	7023	3623	98034.6	0.07	LOW_VOLUME
JINDALPOLY	2026-01-29	395.65	395.65	384.85	390.4	26946	10706	97920.65	0.28	LOW_VOLUME
JINDALSAW	2026-01-29	180.91	181.67	175.61	176.84	2059887	680249	13011934.55	0.16	LOW_VOLUME
JISLJALEQS	2026-01-29	36.45	36.57	35.35	35.56	1380256	757424	1845919.55	0.75	LOW_VOLUME
JKLAKSHMI	2026-01-29	785.0	789.8	773.1	785.75	97262	61251	141395.7	0.69	LOW_VOLUME
JKTYRE	2026-01-29	507.2	507.2	494.5	504.2	678036	335842	932099.8	0.73	LOW_VOLUME
JLHL	2026-01-29	1302.3	1308.8	1290.2	1297.1	9995	6165	20063.6	0.5	LOW_VOLUME
JMA	2026-01-29	76.55	76.55	73.55	76.35	4360	3974	7197.9	0.61	LOW_VOLUME
JNKINDIA	2026-01-29	207.45	216.78	202.55	214.08	169849	88926	304125.5	0.56	LOW_VOLUME
JOCIL	2026-01-29	127.0	129.0	126.2	128.99	549	305	3435.2	0.16	LOW_VOLUME
JPASSOCIAT	2024-06-05	12.05	12.05	12.05	12.05	14957924	12325267	27214212.8	0.55	LOW_VOLUME
JPOLYINVST	2026-01-29	990.7	1035.5	965.1	996.1	9720	3264	29109.8	0.33	LOW_VOLUME
JSL	2026-01-29	813.95	835.95	804.95	810.1	597453	300831	923957.3	0.65	LOW_VOLUME
JSLL	2026-01-29	662.0	667.75	645.5	650.45	109125	56009	150494.05	0.73	LOW_VOLUME
JSWHL	2026-01-29	17200.0	17315.0	16860.0	17060.0	1177	505	1816.05	0.65	LOW_VOLUME
JTLIND	2026-01-29	75.8	75.8	71.1	72.66	3994764	923319	12723422.2	0.31	LOW_VOLUME
JUBLFOOD	2026-01-29	493.55	497.4	485.3	488.4	1099442	581963	2108242.55	0.52	LOW_VOLUME
KABRAEXTRU	2026-01-29	200.65	206.0	199.36	202.1	18464	9661	31505.0	0.59	LOW_VOLUME
KAKATCEM	2026-01-29	112.01	115.5	109.3	114.35	2853	2695	4471.95	0.64	LOW_VOLUME
KALAMANDIR	2026-01-29	112.75	114.0	108.0	108.5	951220	522587	1225913.05	0.78	LOW_VOLUME
KALPATARU	2026-01-29	333.95	333.95	323.5	326.45	14228	9399	87698.2	0.16	LOW_VOLUME
KALYANIFRG	2026-01-29	611.3	616.0	608.2	611.55	660	523	1428.25	0.46	LOW_VOLUME
KAMOPAINTS	2026-01-29	5.7	5.85	5.62	5.65	1389649	696242	1814531.15	0.77	LOW_VOLUME
KANORICHEM	2026-01-29	68.1	69.25	67.34	67.75	5479	2868	32807.35	0.17	LOW_VOLUME
KANPRPLA	2026-01-29	175.01	180.77	171.36	172.26	5222	2760	8747.15	0.6	LOW_VOLUME
KAYA	2026-01-29	349.2	350.4	332.6	335.45	6922	5038	8912.7	0.78	LOW_VOLUME
KDDL	2026-01-29	2182.0	2188.5	2118.0	2127.0	9894	5953	12617.9	0.78	LOW_VOLUME
KECL	2026-01-29	80.55	81.88	78.62	81.31	94503	42985	230838.25	0.41	LOW_VOLUME
KEEPLEARN	2026-01-29	2.39	2.44	2.29	2.33	20923	16742	110128.65	0.19	LOW_VOLUME
KERNEX	2026-01-29	1255.0	1261.7	1208.3	1223.3	118897	44476	434435.15	0.27	LOW_VOLUME
KEYFINSERV	2026-01-29	298.9	298.9	275.25	278.7	4824	2771	7935.75	0.61	LOW_VOLUME
KFINTECH	2026-01-29	1026.0	1027.6	1005.5	1017.9	487958	164486	858266.55	0.57	LOW_VOLUME
KHANDSE	2026-01-29	19.11	19.79	18.52	18.84	14800	8033	24077.4	0.61	LOW_VOLUME
KILITCH	2026-01-29	325.05	325.05	312.55	314.35	7570	4908	10444.05	0.72	LOW_VOLUME
KINGFA	2026-01-29	4014.3	4250.8	3970.7	4225.0	4467	2882	7496.45	0.6	LOW_VOLUME
KIRIINDUS	2026-01-29	479.85	485.0	464.6	471.55	626143	185956	5522381.55	0.11	LOW_VOLUME
KIRLOSBROS	2026-01-29	1525.0	1525.5	1487.2	1492.1	20917	10994	62996.8	0.33	LOW_VOLUME
KIRLOSENG	2026-01-29	1117.8	1131.5	1077.5	1118.5	169953	64938	260429.55	0.65	LOW_VOLUME
KIRLOSIND	2026-01-29	3183.1	3210.0	3087.6	3192.5	3334	1711	4276.25	0.78	LOW_VOLUME
KIRLPNU	2026-01-29	1129.0	1150.9	1121.7	1144.6	64811	29954	112191.55	0.58	LOW_VOLUME
KOLTEPATIL	2026-01-29	367.4	368.0	359.0	360.8	27958	15285	41233.9	0.68	LOW_VOLUME
KOPRAN	2026-01-29	130.21	131.68	125.27	127.33	178814	77793	391118.85	0.46	LOW_VOLUME
KOTAKALPHA	2024-03-19	42.95	43.38	42.21	42.38	293707	242598	370443.7	0.79	LOW_VOLUME
KOTAKBKETF	2024-03-19	473.54	474.75	471.82	472.26	28555	27359	74098.5	0.39	LOW_VOLUME
KOTAKIT	2024-03-19	38.98	38.99	37.88	37.96	85348	81701	119940.65	0.71	LOW_VOLUME
KOTAKLIQ	2024-03-19	1000.0	1000.0	999.99	999.99	413	403	59299.15	0.01	LOW_VOLUME
KOTAKLOVOL	2024-03-19	18.44	18.7	18.1	18.14	70767	60681	571113.75	0.12	LOW_VOLUME
KOTAKMNC	2024-03-19	25.36	26.45	25.0	26.35	4114	3464	14165.45	0.29	LOW_VOLUME
KOTHARIPET	2026-01-29	116.8	118.52	115.28	116.76	28509	16730	39754.45	0.72	LOW_VOLUME
KPEL	2026-01-29	297.0	298.5	288.75	290.8	213559	108859	385951.55	0.55	LOW_VOLUME
KPIGREEN	2026-01-29	410.0	420.4	398.0	400.35	1552641	534790	5877075.35	0.26	LOW_VOLUME
KPIL	2026-01-29	1117.9	1121.5	1088.8	1105.8	64425	36815	107959.3	0.6	LOW_VOLUME
KRBL	2026-01-29	328.9	330.4	321.5	326.5	225551	116456	416780.9	0.54	LOW_VOLUME
KRIDHANINF	2026-01-29	3.85	3.9	3.59	3.84	24445	20144	97429.6	0.25	LOW_VOLUME
KRISHANA	2026-01-29	489.0	489.0	474.05	476.0	35715	22936	86408.9	0.41	LOW_VOLUME
KRISHIVAL	2026-01-29	322.0	330.7	317.05	325.9	9349	6951	17603.0	0.53	LOW_VOLUME
KRITI	2026-01-29	78.2	78.5	75.3	76.52	4519	1674	19476.65	0.23	LOW_VOLUME
KRITINUT	2026-01-29	74.03	75.74	71.0	71.73	16873	7099	29997.1	0.56	LOW_VOLUME
KRN	2026-01-29	624.0	628.0	600.0	609.8	198957	71369	265140.85	0.75	LOW_VOLUME
KROSS	2026-01-29	194.95	200.0	190.5	194.62	429332	144347	2997229.4	0.14	LOW_VOLUME
KRSNAA	2026-01-29	712.0	727.05	701.0	703.0	26592	17091	66427.85	0.4	LOW_VOLUME
KRYSTAL	2026-01-29	601.05	606.95	601.0	601.05	49459	32634	116857.65	0.42	LOW_VOLUME
KSCL	2026-01-29	866.95	870.4	848.05	863.5	45103	22569	59247.65	0.76	LOW_VOLUME
KSHINTL	2026-01-29	350.2	353.0	345.0	347.3	67911	33756	530325.35	0.13	LOW_VOLUME
KTKBANK	2026-01-29	183.22	187.0	182.11	186.16	1945259	1040093	3105818.95	0.63	LOW_VOLUME
L&TFH	2024-04-22	161.65	164.95	160.7	163.75	3010775	1192550	4696928.1	0.64	LOW_VOLUME
LAGNAM	2026-01-29	67.0	69.8	66.0	69.05	1919	897	3059.3	0.63	LOW_VOLUME
LAL	2026-01-29	7.98	8.15	7.52	7.91	31009	20251	218073.35	0.14	LOW_VOLUME
LALPATHLAB	2026-01-29	1408.0	1408.1	1380.7	1395.2	172482	94480	373977.8	0.46	LOW_VOLUME
LAMBODHARA	2026-01-29	102.2	106.0	102.2	102.71	5526	3427	9297.4	0.59	LOW_VOLUME
LANCORHOL	2025-11-12	31.0	31.07	29.61	30.0	131881	65263	440729.5	0.3	LOW_VOLUME
LANDMARK	2026-01-29	399.0	404.95	386.0	394.55	132635	68599	202386.0	0.66	LOW_VOLUME
LASA	2026-01-29	9.4	9.5	9.12	9.21	32363	21976	112032.75	0.29	LOW_VOLUME
LATENTVIEW	2026-01-29	402.4	402.4	393.2	398.1	134216	62965	240471.05	0.56	LOW_VOLUME
LAXMICOT	2026-01-29	13.98	14.28	13.5	13.89	18761	12777	55566.0	0.34	LOW_VOLUME
LEMERITE	2026-01-29	469.0	469.0	445.65	454.2	21015	12823	66019.75	0.32	LOW_VOLUME
LENSKART	2026-01-29	435.95	448.0	432.1	446.2	364073	131627	1588317.05	0.23	LOW_VOLUME
LEXUS	2026-01-29	25.35	25.5	24.43	24.77	3782	3199	8996.0	0.42	LOW_VOLUME
LGBBROSLTD	2026-01-29	1680.5	1697.0	1650.5	1679.2	21627	9443	62303.05	0.35	LOW_VOLUME
LGEINDIA	2026-01-29	1405.0	1428.8	1400.0	1412.8	489790	267829	1140691.0	0.43	LOW_VOLUME
LGHL	2026-01-29	261.4	272.2	261.0	266.2	88166	5627	127195.9	0.69	LOW_VOLUME
LICHSGFIN	2026-01-29	519.5	524.65	518.15	522.65	1120836	533324	1445140.2	0.78	LOW_VOLUME
LICI	2026-01-29	822.05	827.05	816.3	821.0	530854	281286	857697.7	0.62	LOW_VOLUME
LICNETFGSC	2026-01-29	29.41	29.41	28.57	28.66	105661	87921	166006.0	0.64	LOW_VOLUME
LICNFNHGP	2026-01-29	283.44	284.38	280.54	283.15	446	227	943.55	0.47	LOW_VOLUME
LICNMID100	2026-01-29	59.0	59.0	58.12	58.85	12336	8704	457386.7	0.03	LOW_VOLUME
LINCOLN	2026-01-29	449.05	449.2	442.1	444.2	11555	6925	17510.6	0.66	LOW_VOLUME
LINDEINDIA	2026-01-29	5966.0	5966.0	5826.0	5846.5	13562	6154	33089.3	0.41	LOW_VOLUME
LIQUID1	2026-01-29	1089.09	1089.11	1089.09	1089.09	272855	162091	471598.7	0.58	LOW_VOLUME
LIQUIDADD	2026-01-29	1111.21	1111.24	1111.21	1111.22	317251	225276	519342.2	0.61	LOW_VOLUME
LIQUIDBEES	2026-01-29	999.99	1000.01	998.0	999.99	3547635	2732247	4587656.0	0.77	LOW_VOLUME
LLOYDSENT	2026-01-29	58.9	59.0	56.5	58.11	1211011	501325	2802790.35	0.43	LOW_VOLUME
LOKESHMACH	2026-01-29	169.0	173.4	165.51	171.74	40490	14904	167547.15	0.24	LOW_VOLUME
LORDSCHLO	2026-01-29	149.0	149.0	138.5	140.45	10293	6418	14070.9	0.73	LOW_VOLUME
LOTUSDEV	2026-01-29	156.8	156.8	147.0	148.38	1114956	688268	1560135.6	0.71	LOW_VOLUME
LOWVOL1	2026-01-29	21.28	21.39	21.12	21.26	62135	50073	207310.95	0.3	LOW_VOLUME
LOWVOLIETF	2026-01-29	22.72	22.72	22.18	22.37	416482	280890	1876018.45	0.22	LOW_VOLUME
LOYALTEX	2026-01-29	202.0	205.0	201.1	203.99	68	64	2170.3	0.03	LOW_VOLUME
LPDC	2026-01-29	6.83	6.83	6.4	6.45	25716	11327	41781.95	0.62	LOW_VOLUME
LTF	2026-01-29	291.6	293.95	286.0	289.15	3987000	1722429	8137892.8	0.49	LOW_VOLUME
LTIM	2026-01-29	6015.5	6015.5	5902.0	5995.0	182049	97879	345819.55	0.53	LOW_VOLUME
LUMAXIND	2026-01-29	4699.5	4857.5	4657.0	4806.0	13416	4840	25300.6	0.53	LOW_VOLUME
LUMAXTECH	2026-01-29	1320.1	1361.5	1287.0	1324.8	126217	37466	200853.45	0.63	LOW_VOLUME
LUXIND	2026-01-29	900.0	900.0	880.0	888.2	26366	13223	42949.65	0.61	LOW_VOLUME
LXCHEM	2026-01-29	145.25	145.25	139.09	139.67	262378	133748	413890.25	0.63	LOW_VOLUME
LYKALABS	2026-01-29	75.03	75.03	73.0	73.36	13738	11612	26792.05	0.51	LOW_VOLUME
LYPSAGEMS	2026-01-29	4.63	4.73	4.62	4.71	19127	13841	70347.85	0.27	LOW_VOLUME
MADRASFERT	2026-01-29	75.61	76.39	74.13	75.65	98417	44736	444049.4	0.22	LOW_VOLUME
MAFSETF	2023-08-31	20.2	20.2	19.9	19.94	141118	123575	294304.65	0.48	LOW_VOLUME
MAGOLDETF	2023-08-31	59.0	59.75	58.95	59.45	593	531	7913.2	0.07	LOW_VOLUME
MAHABANK	2026-01-29	65.6	67.16	65.08	65.63	15140399	6473957	24378771.1	0.62	LOW_VOLUME
MAHEPC	2026-01-29	119.48	120.9	116.7	119.75	22573	13570	31073.3	0.73	LOW_VOLUME
MAHESHWARI	2026-01-29	44.1	45.4	43.5	43.55	9673	5218	14751.7	0.66	LOW_VOLUME
MAHSCOOTER	2026-01-29	13322.0	13323.0	13130.0	13191.0	2857	1699	7572.8	0.38	LOW_VOLUME
MAITHANALL	2026-01-29	1048.9	1048.9	1021.7	1035.0	32899	16580	447652.6	0.07	LOW_VOLUME
MALUPAPER	2026-01-29	32.51	32.51	31.1	31.84	3764	2816	8989.5	0.42	LOW_VOLUME
MANAKCOAT	2026-01-29	128.64	129.13	126.05	127.13	101984	70087	219480.15	0.46	LOW_VOLUME
MANAKSIA	2026-01-29	65.75	66.0	63.5	64.32	35997	20797	86750.75	0.41	LOW_VOLUME
MANAKSTEEL	2026-01-29	60.91	61.65	58.84	59.45	25606	17022	39638.75	0.65	LOW_VOLUME
MANCREDIT	2026-01-29	169.61	171.58	165.82	168.98	21708	7020	35729.75	0.61	LOW_VOLUME
MANGLMCEM	2026-01-29	748.95	758.0	745.95	752.6	36453	26978	62866.2	0.58	LOW_VOLUME
MANINDS	2026-01-29	320.05	324.0	313.0	319.15	166747	76411	316094.5	0.53	LOW_VOLUME
MANKIND	2026-01-29	2107.0	2115.2	2091.7	2100.8	263563	150129	339265.5	0.78	LOW_VOLUME
MANOMAY	2025-12-01	259.45	259.45	244.75	253.15	66730	30784	105745.85	0.63	LOW_VOLUME
MANUGRAPH	2026-01-29	15.0	15.09	14.51	14.67	4930	3876	13407.6	0.37	LOW_VOLUME
MANV30F	2023-08-31	149.8	149.8	148.09	148.25	254	146	490.25	0.52	LOW_VOLUME
MANXT50	2023-08-31	452.3	452.3	449.01	449.92	556	300	3135.4	0.18	LOW_VOLUME
MAPMYINDIA	2026-01-29	1323.0	1341.0	1278.0	1306.5	54938	25691	116314.2	0.47	LOW_VOLUME
MARATHON	2026-01-29	502.4	512.0	486.75	504.35	55837	35329	70558.35	0.79	LOW_VOLUME
MARICO	2026-01-29	734.0	735.85	725.1	729.95	1159830	733419	1882164.45	0.62	LOW_VOLUME
MARKSANS	2026-01-29	162.49	163.0	159.7	161.06	431877	208332	667752.15	0.65	LOW_VOLUME
MARSHALL	2024-11-14	25.07	25.09	23.95	24.15	52950	33133	116614.15	0.45	LOW_VOLUME
MASILVER	2023-08-31	74.01	74.58	73.2	74.25	1315	936	7550.25	0.17	LOW_VOLUME
MASKINVEST	2026-01-29	141.0	155.0	135.0	136.32	1356	882	10356.0	0.13	LOW_VOLUME
MASTEK	2026-01-29	2011.4	2035.9	1970.0	2028.6	49323	22575	134757.2	0.37	LOW_VOLUME
MASTERTR	2026-01-29	101.15	101.27	97.83	99.06	47841	19984	147000.0	0.33	LOW_VOLUME
MAXIND	2026-01-29	157.89	162.49	154.53	156.39	19458	12621	38187.25	0.51	LOW_VOLUME
MAYURUNIQ	2026-01-29	510.5	513.8	500.1	505.05	47337	27894	62786.45	0.75	LOW_VOLUME
MAZDA	2026-01-29	202.67	202.67	192.38	193.91	7746	4151	14299.05	0.54	LOW_VOLUME
MBAPL	2026-01-29	400.0	416.0	399.95	409.7	87946	31273	147058.75	0.6	LOW_VOLUME
MBEL	2026-01-29	308.8	309.95	296.65	300.35	75138	35103	127337.15	0.59	LOW_VOLUME
MCL	2026-01-05	82.85	82.85	82.85	82.85	156308	156269	402027.95	0.39	LOW_VOLUME
MCLEODRUSS	2026-01-29	41.5	42.86	40.8	42.33	370111	222988	1826747.65	0.2	LOW_VOLUME
MEDIASSIST	2026-01-29	403.2	407.85	394.5	398.9	76335	42665	134497.7	0.57	LOW_VOLUME
MEDICAMEQ	2026-01-29	353.0	358.05	344.95	346.9	14302	8582	31168.45	0.46	LOW_VOLUME
MEDICO	2026-01-29	49.79	51.55	47.1	49.46	310152	137004	422206.55	0.73	LOW_VOLUME
MEESHO	2026-01-29	167.05	170.81	166.0	168.18	2373424	1025352	10011144.55	0.24	LOW_VOLUME
MEGASTAR	2025-11-12	274.0	274.0	264.35	268.35	9935	8079	86684.3	0.11	LOW_VOLUME
MEP	2024-03-19	9.95	10.95	9.95	10.95	2084259	1459231	2989610.8	0.7	LOW_VOLUME
MGEL	2026-01-29	12.38	12.87	12.1	12.54	529498	302308	814866.2	0.65	LOW_VOLUME
MGL	2026-01-29	1048.6	1072.8	1044.8	1058.6	150716	52855	291944.8	0.52	LOW_VOLUME
MID150	2026-01-29	22.04	22.04	21.55	21.77	39928	29846	82784.1	0.48	LOW_VOLUME
MIDCAPADD	2026-01-29	21.6	21.6	21.31	21.5	13395	11001	26679.75	0.5	LOW_VOLUME
MIDCAPBETA	2026-01-29	217.42	217.43	214.55	215.86	2132	1138	4134.65	0.52	LOW_VOLUME
MIDWESTLTD	2026-01-29	1355.0	1359.1	1325.0	1347.4	65984	24025	168210.95	0.39	LOW_VOLUME
MINDACORP	2026-01-29	543.35	572.0	541.0	558.6	120500	51431	257145.4	0.47	LOW_VOLUME
MINDTECK	2026-01-29	221.2	229.38	214.61	216.78	136708	42633	379184.45	0.36	LOW_VOLUME
MIRCELECTR	2026-01-29	31.5	32.4	30.0	30.42	1367398	868506	2514691.75	0.54	LOW_VOLUME
MMFL	2026-01-29	403.65	426.5	403.65	424.8	71087	39208	367779.25	0.19	LOW_VOLUME
MNC	2026-01-29	31.11	31.25	30.77	31.18	77100	51612	117780.9	0.65	LOW_VOLUME
MOBIKWIK	2026-01-29	200.97	202.54	195.0	196.15	665008	264388	952166.8	0.7	LOW_VOLUME
MODINATUR	2026-01-29	339.0	350.0	339.0	343.4	2052	1532	8016.5	0.26	LOW_VOLUME
MODIRUBBER	2026-01-29	112.57	118.26	110.05	118.26	16727	9978	47285.0	0.35	LOW_VOLUME
MODTHREAD	2026-01-29	40.03	43.1	40.03	42.3	961	825	2252.3	0.43	LOW_VOLUME
MOGOLD	2026-01-29	166.65	175.0	166.65	172.4	648096	278057	1315548.3	0.49	LOW_VOLUME
MOGSEC	2026-01-29	62.83	63.01	62.74	62.9	4238	4124	54053.6	0.08	LOW_VOLUME
MOHITIND	2026-01-29	24.0	24.83	23.31	23.79	6868	4883	11385.85	0.6	LOW_VOLUME
MOIPO	2026-01-29	42.17	42.45	42.13	42.45	191	159	4355.55	0.04	LOW_VOLUME
MOKSH	2026-01-29	14.29	14.29	13.69	13.75	190026	143623	241479.8	0.79	LOW_VOLUME
MOLDTKPAC	2026-01-29	541.95	554.15	535.0	539.7	25334	11926	44608.7	0.57	LOW_VOLUME
MOM100	2026-01-29	62.95	65.0	62.46	63.03	526975	278368	682202.05	0.77	LOW_VOLUME
MOM30IETF	2026-01-29	31.12	31.14	30.83	31.0	852868	582235	2758092.05	0.31	LOW_VOLUME
MOMENTUM50	2026-01-29	50.89	50.89	50.16	50.45	385442	242437	553040.05	0.7	LOW_VOLUME
MOMGF	2026-01-29	150.47	150.49	149.0	150.49	1093	679	1640.45	0.67	LOW_VOLUME
MOMIDMTM	2026-01-29	62.03	62.03	61.1	61.66	33627	28123	84397.85	0.4	LOW_VOLUME
MOMNC	2026-01-29	30.26	30.38	30.0	30.38	2935	2895	4423.65	0.66	LOW_VOLUME
MONARCH	2026-01-29	276.65	280.4	274.4	277.05	60684	46920	96142.95	0.63	LOW_VOLUME
MONIFTY100	2026-01-29	26.1	26.16	25.77	26.14	3040	2614	9825.95	0.31	LOW_VOLUME
MOTISONS	2026-01-29	11.32	11.4	10.85	11.23	2243780	842672	3515307.85	0.64	LOW_VOLUME
MOTOGENFIN	2026-01-29	22.0	22.6	21.6	21.95	5869	4384	11453.7	0.51	LOW_VOLUME
MPSLTD	2026-01-29	1874.0	1888.9	1811.6	1822.6	9335	5375	30054.0	0.31	LOW_VOLUME
MRO-TEK	2025-04-11	63.99	63.99	60.76	61.2	9803	8267	35644.0	0.28	LOW_VOLUME
MSCIADD	2026-01-29	29.85	30.03	29.6	30.0	2845	2598	5523.35	0.52	LOW_VOLUME
MSCIINDIA	2026-01-29	30.15	30.47	29.98	30.32	7109	4292	80016.85	0.09	LOW_VOLUME
MSPL	2026-01-29	30.0	30.0	28.75	29.47	417537	171540	1130630.85	0.37	LOW_VOLUME
MSUMI	2026-01-29	44.88	44.88	41.75	42.15	8001598	3654598	10092409.95	0.79	LOW_VOLUME
MTARTECH	2026-01-29	2725.0	2750.0	2640.0	2742.0	389528	129554	626492.65	0.62	LOW_VOLUME
MTNL	2026-01-29	31.19	31.38	30.34	30.79	1178622	379496	1910174.75	0.62	LOW_VOLUME
MUFIN	2026-01-29	113.95	115.0	110.05	111.42	942418	321317	1231516.45	0.77	LOW_VOLUME
MUFTI	2026-01-29	90.68	91.74	87.13	88.29	60263	31644	82698.7	0.73	LOW_VOLUME
MUKANDLTD	2026-01-29	127.01	132.8	126.54	131.75	68146	36990	94596.25	0.72	LOW_VOLUME
MUKKA	2026-01-29	22.8	23.1	22.05	22.28	236519	146235	422543.1	0.56	LOW_VOLUME
MUKTAARTS	2026-01-29	56.5	57.79	54.45	54.95	6382	3615	8091.6	0.79	LOW_VOLUME
MULTICAP	2026-01-29	16.14	16.14	15.85	15.98	109918	75238	223489.6	0.49	LOW_VOLUME
MUNJALAU	2026-01-29	71.54	72.33	70.52	71.23	41888	20400	100552.75	0.42	LOW_VOLUME
MURUDCERA	2026-01-29	33.23	33.23	32.42	32.93	18491	12023	24308.5	0.76	LOW_VOLUME
MUTHOOTMF	2026-01-29	178.99	181.86	177.0	178.04	112915	66072	201040.7	0.56	LOW_VOLUME
MWL	2026-01-29	277.35	278.0	273.2	276.85	40617	7263	110699.1	0.37	LOW_VOLUME
NAGREEKCAP	2026-01-29	27.0	27.0	25.06	25.98	4673	3044	74588.15	0.06	LOW_VOLUME
NARMADA	2026-01-29	28.38	28.89	26.68	28.72	191742	82726	333639.25	0.57	LOW_VOLUME
NATCAPSUQ	2026-01-29	173.39	173.39	161.11	166.96	1478	1202	8544.0	0.17	LOW_VOLUME
NATCOPHARM	2026-01-29	821.8	821.8	809.0	813.2	385390	221879	592462.25	0.65	LOW_VOLUME
NATHBIOGEN	2026-01-29	144.44	146.89	141.53	144.68	11140	8450	16893.75	0.66	LOW_VOLUME
NAVA	2026-01-29	558.3	560.0	545.3	552.2	149419	68431	453128.95	0.33	LOW_VOLUME
NAVINFLUOR	2026-01-29	5965.0	6103.0	5964.5	6069.0	127967	66681	166381.0	0.77	LOW_VOLUME
NAVKARCORP	2026-01-29	97.6	97.77	96.0	96.63	204722	114656	722534.3	0.28	LOW_VOLUME
NAVNETEDUL	2026-01-29	146.97	146.97	142.1	142.77	63463	42476	297533.8	0.21	LOW_VOLUME
NAZARA	2026-01-29	280.0	291.55	277.2	289.4	2245156	1131337	4101947.25	0.55	LOW_VOLUME
NCC	2026-01-29	148.0	149.0	143.8	144.64	2264036	907524	4173429.7	0.54	LOW_VOLUME
NDGL	2026-01-29	2625.0	2679.0	2500.0	2589.5	105	81	339.85	0.31	LOW_VOLUME
NDL	2026-01-29	2.85	2.88	2.79	2.8	1351932	863376	1964554.3	0.69	LOW_VOLUME
NDLVENTURE	2026-01-29	89.4	90.57	87.0	89.94	6793	4840	8659.8	0.78	LOW_VOLUME
NDRAUTO	2026-01-29	672.0	684.0	660.2	670.55	13590	5777	30735.4	0.44	LOW_VOLUME
NDTV	2026-01-29	82.0	84.04	81.0	81.55	334944	155057	473600.4	0.71	LOW_VOLUME
NECLIFE	2025-12-10	21.1	21.4	21.0	21.04	3635332	2465645	6004279.75	0.61	LOW_VOLUME
NEOGEN	2026-01-29	1155.0	1248.8	1129.0	1217.0	65396	20362	134073.05	0.49	LOW_VOLUME
NEPHROPLUS	2026-01-29	510.0	516.5	506.7	512.3	69315	41128	334051.4	0.21	LOW_VOLUME
NETWEB	2026-01-29	3143.0	3151.0	3052.5	3068.0	488257	139471	1646146.95	0.3	LOW_VOLUME
NETWORK18	2026-01-29	37.35	37.63	36.23	36.7	2024197	897379	2561313.5	0.79	LOW_VOLUME
NEWGEN	2026-01-29	598.8	603.3	578.5	581.45	508976	209581	844472.95	0.6	LOW_VOLUME
NEXT50	2026-01-29	701.25	702.77	695.13	701.34	23406	17524	56312.4	0.42	LOW_VOLUME
NEXT50IETF	2026-01-29	72.28	72.28	71.01	71.85	663997	411961	886473.75	0.75	LOW_VOLUME
NFL	2026-01-29	82.8	83.3	81.2	82.39	737913	272668	1259356.45	0.59	LOW_VOLUME
NHPC	2026-01-29	79.2	80.2	78.37	79.18	11912349	5001890	17725057.75	0.67	LOW_VOLUME
NIACL	2026-01-29	147.68	149.0	145.76	147.01	213013	83400	430504.5	0.49	LOW_VOLUME
NIBE	2026-01-29	1025.0	1044.7	1006.9	1014.9	42978	23307	61477.35	0.7	LOW_VOLUME
NIBL	2026-01-29	30.01	31.0	29.25	29.33	40533	18275	236272.7	0.17	LOW_VOLUME
NIF100IETF	2026-01-29	28.77	28.99	28.59	28.96	103391	53630	205587.2	0.5	LOW_VOLUME
NIFITETF	2025-12-23	405.77	407.84	404.36	406.95	991	860	2081.35	0.48	LOW_VOLUME
NIFTY50ADD	2025-12-12	277.52	277.52	271.04	272.47	8377	5027	12924.4	0.65	LOW_VOLUME
NIFTYADD	2026-01-29	265.59	266.2	263.01	265.71	29846	23211	89264.25	0.33	LOW_VOLUME
NIFTYBETA	2026-01-29	280.34	280.34	276.87	279.56	24930	16089	243781.0	0.1	LOW_VOLUME
NIFTYETF	2026-01-29	273.95	274.97	271.73	274.24	82475	30813	263346.9	0.31	LOW_VOLUME
NIFTYIETF	2026-01-29	282.0	286.19	282.0	285.79	461364	197368	855429.2	0.54	LOW_VOLUME
NILASPACES	2026-01-29	14.8	14.8	14.0	14.11	624344	432709	1663873.55	0.38	LOW_VOLUME
NILKAMAL	2026-01-29	1390.0	1399.0	1390.0	1392.1	837	357	3800.55	0.22	LOW_VOLUME
NINSYS	2026-01-29	345.2	348.45	335.0	345.5	5714	2578	13544.25	0.42	LOW_VOLUME
NIRAJ	2026-01-29	33.3	33.3	31.15	31.87	83219	57253	130806.95	0.64	LOW_VOLUME
NIRAJISPAT	2026-01-29	164.0	184.38	158.4	161.3	276	160	479.1	0.58	LOW_VOLUME
NITINSPIN	2026-01-29	330.85	330.85	320.75	324.8	37505	21627	48709.05	0.77	LOW_VOLUME
NITIRAJ	2026-01-29	189.95	189.95	180.0	180.81	2060	1306	3340.85	0.62	LOW_VOLUME
NKIND	2026-01-29	59.0	63.0	59.0	62.42	360	341	559.9	0.64	LOW_VOLUME
NOCIL	2026-01-29	129.76	131.18	128.0	128.27	274445	174730	366558.4	0.75	LOW_VOLUME
NORBTEAEXP	2024-09-11	19.7	19.7	19.7	19.7	3706	3706	22684.3	0.16	LOW_VOLUME
NORTHARC	2026-01-29	266.0	268.19	261.0	264.07	306742	167657	613472.6	0.5	LOW_VOLUME
NPST	2026-01-29	1243.4	1269.0	1184.8	1212.0	17763	8795	28652.8	0.62	LOW_VOLUME
NRBBEARING	2026-01-29	253.5	257.0	250.0	253.9	160304	75827	237628.7	0.67	LOW_VOLUME
NRL	2026-01-29	56.99	56.99	52.2	52.79	42585	9908	59899.75	0.71	LOW_VOLUME
NTPCGREEN	2026-01-29	93.85	94.0	91.94	92.33	2415390	1299635	3541858.25	0.68	LOW_VOLUME
NUCLEUS	2026-01-29	882.0	898.6	869.7	881.25	10302	5613	14689.3	0.7	LOW_VOLUME
NURECA	2026-01-29	289.95	295.6	275.0	279.3	21391	10598	27606.15	0.77	LOW_VOLUME
NUVOCO	2026-01-29	349.95	353.7	345.05	351.2	100723	57047	215182.3	0.47	LOW_VOLUME
NYKAA	2026-01-29	238.3	239.0	233.85	237.9	4125273	2011082	5897783.7	0.7	LOW_VOLUME
OAL	2026-01-29	289.0	290.0	281.0	284.0	13325	9259	19239.0	0.69	LOW_VOLUME
OBCL	2026-01-29	55.47	55.47	54.06	54.26	7189	5974	12846.85	0.56	LOW_VOLUME
OILCOUNTUB	2026-01-29	46.77	47.39	45.25	45.72	21987	12666	112552.7	0.2	LOW_VOLUME
OLAELEC	2026-01-29	32.14	32.17	31.31	31.85	39892951	8839838	111004061.35	0.36	LOW_VOLUME
OLECTRA	2026-01-29	1079.0	1092.9	1046.3	1061.8	412871	128848	520652.55	0.79	LOW_VOLUME
OMAXE	2026-01-29	77.99	78.45	73.11	74.06	523896	261130	1537679.55	0.34	LOW_VOLUME
OMFREIGHT	2026-01-29	89.0	91.79	89.0	90.7	34305	19991	96695.35	0.35	LOW_VOLUME
OMINFRAL	2026-01-29	77.0	77.61	74.36	76.21	68306	34057	165804.25	0.41	LOW_VOLUME
ONEPOINT	2026-01-29	49.3	49.3	47.59	48.21	781826	323513	2073391.25	0.38	LOW_VOLUME
ONWARDTEC	2026-01-29	305.15	313.1	303.65	309.4	23377	14294	65695.3	0.36	LOW_VOLUME
ORBTEXP	2026-01-29	170.2	173.25	168.0	170.05	3075	1752	10591.35	0.29	LOW_VOLUME
ORCHASP	2026-01-29	2.66	2.66	2.55	2.56	233051	216543	324457.75	0.72	LOW_VOLUME
ORCHPHARMA	2026-01-29	694.0	710.0	690.5	706.45	23329	13409	55303.3	0.42	LOW_VOLUME
ORICONENT	2025-11-21	57.2	58.4	57.2	57.95	102498	80575	463405.15	0.22	LOW_VOLUME
ORIENTBELL	2026-01-29	284.3	284.6	267.85	271.2	10564	6602	32506.75	0.32	LOW_VOLUME
ORIENTCER	2026-01-29	41.25	42.36	41.1	41.6	60308	32130	339894.95	0.18	LOW_VOLUME
ORIENTELEC	2026-01-29	175.69	180.4	170.66	178.72	115281	48075	304204.35	0.38	LOW_VOLUME
ORIENTHOT	2026-01-29	101.35	101.77	99.0	99.59	136183	76028	534796.7	0.25	LOW_VOLUME
ORIENTLTD	2026-01-29	63.2	64.8	61.22	61.46	3332	1327	5387.3	0.62	LOW_VOLUME
ORIENTTECH	2026-01-29	333.0	337.85	321.0	322.7	463000	147246	9914925.7	0.05	LOW_VOLUME
ORTINLAB	2024-09-02	21.49	21.88	20.27	20.37	70027	50396	168579.9	0.42	LOW_VOLUME
OSIAHYPER	2026-01-29	14.8	14.8	13.91	14.06	251840	151816	356344.15	0.71	LOW_VOLUME
OSWALSEEDS	2026-01-29	13.5	13.89	13.2	13.26	27387	18916	222323.55	0.12	LOW_VOLUME
PACEDIGITK	2026-01-29	171.8	173.87	168.02	172.23	389115	193721	933552.75	0.42	LOW_VOLUME
PAGEIND	2026-01-29	32610.0	33120.0	32225.0	33015.0	18462	9406	23789.7	0.78	LOW_VOLUME
PALASHSECU	2026-01-29	95.1	101.7	95.1	98.99	348	322	6033.95	0.06	LOW_VOLUME
PALREDTEC	2026-01-29	35.15	35.15	33.9	34.16	6719	6574	9669.9	0.69	LOW_VOLUME
PANACEABIO	2026-01-29	378.7	378.7	358.05	361.9	170281	60620	2040785.0	0.08	LOW_VOLUME
PANACHE	2026-01-29	267.85	268.4	261.1	267.05	57702	52150	109966.9	0.52	LOW_VOLUME
PANAMAPET	2026-01-29	286.85	289.35	283.0	286.3	31451	15815	181846.25	0.17	LOW_VOLUME
PANSARI	2025-12-01	292.3	314.75	288.15	314.6	1456	1093	6826.55	0.21	LOW_VOLUME
PAR	2026-01-29	90.01	92.6	89.21	89.69	5858	4155	8353.55	0.7	LOW_VOLUME
PARADEEP	2026-01-29	134.0	134.89	130.35	132.74	3509606	1358227	4975916.9	0.71	LOW_VOLUME
PARKHOSPS	2026-01-29	152.35	152.35	144.0	146.81	563809	245571	871504.55	0.65	LOW_VOLUME
PARKHOTELS	2026-01-29	121.01	122.79	118.8	120.1	222814	144326	343106.45	0.65	LOW_VOLUME
PARSVNATH	2026-01-29	8.93	9.11	8.6	8.77	216708	128973	583881.0	0.37	LOW_VOLUME
PASHUPATI	2026-01-29	810.05	810.05	795.0	801.05	2419	1674	4254.7	0.57	LOW_VOLUME
PASUPTAC	2026-01-29	45.05	45.89	45.0	45.15	43883	19713	117321.95	0.37	LOW_VOLUME
PATELENG	2026-01-29	29.0	29.12	28.1	28.29	6053969	2115510	16150267.25	0.37	LOW_VOLUME
PATELRMART	2026-01-29	198.9	198.9	193.41	195.92	221430	173618	494149.5	0.45	LOW_VOLUME
PATINTLOG	2026-01-29	12.3	12.4	12.0	12.06	42224	31608	70176.5	0.6	LOW_VOLUME
PAVNAIND	2026-01-29	17.9	18.04	17.45	17.53	52228	33478	162797.35	0.32	LOW_VOLUME
PCBL	2026-01-29	271.15	271.85	264.0	265.45	446729	200556	1117184.45	0.4	LOW_VOLUME
PCJEWELLER	2026-01-29	10.6	10.64	10.36	10.45	52383961	29968127	83993821.45	0.62	LOW_VOLUME
PGIL	2026-01-29	1484.4	1506.5	1445.1	1468.9	57566	26983	94495.75	0.61	LOW_VOLUME
PHARMABEES	2026-01-29	22.35	22.66	22.02	22.12	3700742	2804088	6070022.1	0.61	LOW_VOLUME
PICCADIL	2026-01-29	590.2	594.7	567.25	570.1	208060	104169	731634.95	0.28	LOW_VOLUME
PIGL	2026-01-29	104.95	107.89	103.08	107.89	26313	19871	56470.35	0.47	LOW_VOLUME
PILANIINVS	2026-01-29	4611.0	4683.0	4611.0	4661.0	1528	865	2175.7	0.7	LOW_VOLUME
PILITA	2026-01-29	9.05	9.05	8.44	8.57	74513	44411	240989.8	0.31	LOW_VOLUME
PIXTRANS	2026-01-29	1280.0	1295.0	1270.0	1289.1	5620	3518	8306.2	0.68	LOW_VOLUME
PKTEA	2026-01-29	657.0	661.5	657.0	660.0	142	142	447.5	0.32	LOW_VOLUME
PNBGILTS	2026-01-29	79.53	80.0	78.01	78.34	270995	111645	1022099.75	0.27	LOW_VOLUME
PNBHOUSING	2026-01-29	845.0	852.85	836.0	841.5	788186	409009	1200409.45	0.66	LOW_VOLUME
PNC	2026-01-29	24.09	25.34	23.62	24.55	2133	1302	12300.5	0.17	LOW_VOLUME
PODDARHOUS	2023-10-27	135.0	136.8	131.15	133.2	22693	9416	36623.95	0.62	LOW_VOLUME
POKARNA	2026-01-29	735.65	764.7	727.05	750.95	34160	12836	53528.95	0.64	LOW_VOLUME
POLICYBZR	2026-01-29	1665.1	1665.1	1623.5	1645.2	834927	450644	1203963.15	0.69	LOW_VOLUME
POLYCAB	2026-01-29	6900.0	7034.0	6850.0	7017.5	339387	205886	461784.15	0.73	LOW_VOLUME
POLYMED	2026-01-29	1515.1	1523.9	1495.3	1505.7	32526	17553	251281.8	0.13	LOW_VOLUME
POLYPLEX	2026-01-29	844.0	855.0	840.0	853.3	26165	14111	77122.45	0.34	LOW_VOLUME
PONNIERODE	2026-01-29	261.2	265.1	259.05	263.0	5970	3380	10905.7	0.55	LOW_VOLUME
POONAWALLA	2026-01-29	406.3	407.0	396.9	399.9	1029766	509752	1409592.65	0.73	LOW_VOLUME
POWERMECH	2026-01-29	2047.6	2083.0	2043.1	2049.0	39927	16697	66951.05	0.6	LOW_VOLUME
PRABHA	2026-01-29	164.0	164.9	155.55	157.35	16261	11830	39197.75	0.41	LOW_VOLUME
PRAENG	2025-09-08	26.8	29.0	26.8	28.17	259762	141918	467260.0	0.56	LOW_VOLUME
PRAKASHSTL	2026-01-07	5.54	5.69	5.53	5.58	264559	163269	1169119.7	0.23	LOW_VOLUME
PRECOT	2026-01-29	360.7	360.7	321.0	322.6	981	502	4174.45	0.24	LOW_VOLUME
PRECWIRE	2026-01-29	252.85	256.88	246.72	250.88	1060758	262435	1398368.2	0.76	LOW_VOLUME
PREMIERENE	2026-01-29	717.0	726.95	703.9	713.9	1403451	314719	2634820.15	0.53	LOW_VOLUME
PREMIERPOL	2026-01-29	48.0	50.66	47.55	50.22	200801	138849	360680.1	0.56	LOW_VOLUME
PRINCEPIPE	2026-01-29	238.95	239.7	232.2	237.15	82630	35266	134802.1	0.61	LOW_VOLUME
PRITIKAUTO	2026-01-29	13.4	13.59	12.93	13.01	193733	133776	321289.35	0.6	LOW_VOLUME
PRIVISCL	2026-01-29	2808.0	2855.4	2777.0	2840.3	145340	90209	477293.15	0.3	LOW_VOLUME
PROSTARM	2026-01-29	152.0	153.76	146.84	149.91	154939	57242	301776.55	0.51	LOW_VOLUME
PRUDMOULI	2026-01-29	20.47	20.65	19.13	20.11	14835	5824	22081.85	0.67	LOW_VOLUME
PSB	2026-01-29	27.7	28.05	27.01	27.25	1318972	605138	2357806.3	0.56	LOW_VOLUME
PSUBANK	2026-01-29	914.71	914.72	898.41	900.87	26114	13616	147559.8	0.18	LOW_VOLUME
PURVA	2026-01-29	228.62	229.66	222.55	224.5	52249	23972	165811.8	0.32	LOW_VOLUME
PVP	2026-01-29	31.7	32.63	29.49	29.69	383431	241044	1519097.8	0.25	LOW_VOLUME
PVRINOX	2026-01-29	935.0	949.0	926.3	945.1	172507	83028	422468.75	0.41	LOW_VOLUME
PVSL	2026-01-29	109.27	111.99	106.01	110.51	32868	19643	69462.7	0.47	LOW_VOLUME
PVTBANIETF	2026-01-29	28.5	29.02	28.5	28.96	403651	202365	2349030.9	0.17	LOW_VOLUME
PWL	2026-01-29	124.9	126.0	120.55	121.71	2634666	897035	4983252.75	0.53	LOW_VOLUME
PYRAMID	2026-01-29	147.29	149.8	145.62	147.12	16651	8739	31138.2	0.53	LOW_VOLUME
QNIFTY	2026-01-29	2761.99	2786.0	2756.0	2780.08	521	439	1210.05	0.43	LOW_VOLUME
QPOWER	2026-01-29	596.4	628.15	582.3	614.0	502984	146288	1330139.55	0.38	LOW_VOLUME
QUADFUTURE	2026-01-29	300.0	318.6	300.0	311.0	1240105	191014	1682485.1	0.74	LOW_VOLUME
QUALITY30	2026-01-29	22.03	22.03	21.01	21.26	9547	6020	14106.9	0.68	LOW_VOLUME
RACE	2026-01-29	106.65	108.0	99.05	100.7	3689	2873	7659.5	0.48	LOW_VOLUME
RACLGEAR	2026-01-29	1043.2	1044.2	987.2	1008.0	67540	17040	132683.95	0.51	LOW_VOLUME
RADHIKAJWE	2026-01-29	68.49	69.38	66.51	66.8	178744	96053	1031712.8	0.17	LOW_VOLUME
RADIANTCMS	2026-01-29	47.0	47.98	45.04	45.56	64818	33812	84032.85	0.77	LOW_VOLUME
RAJMET	2026-01-29	4.18	4.18	4.0	4.1	542286	325366	1295074.4	0.42	LOW_VOLUME
RAJOOENG	2026-01-29	64.18	64.99	61.5	62.24	809568	325009	3283911.3	0.25	LOW_VOLUME
RAJRATAN	2026-01-29	437.45	439.45	409.05	413.6	233000	94084	346138.2	0.67	LOW_VOLUME
RAJTV	2026-01-29	39.07	39.5	38.51	39.22	2373	1783	4383.95	0.54	LOW_VOLUME
RAMAPHO	2026-01-29	156.52	158.08	152.28	156.6	55497	25024	191803.25	0.29	LOW_VOLUME
RAMCOIND	2026-01-29	300.65	308.0	298.0	306.4	27980	12809	93496.65	0.3	LOW_VOLUME
RAMRAT	2026-01-29	290.0	292.15	284.85	288.55	35085	15084	48357.2	0.73	LOW_VOLUME
RANASUG	2026-01-29	10.88	10.96	10.7	10.73	106078	83424	152139.7	0.7	LOW_VOLUME
RANEENGINE	2025-04-21	322.5	324.45	310.55	317.75	25811	16840	34837.3	0.74	LOW_VOLUME
RANEHOLDIN	2026-01-29	1244.4	1275.0	1244.1	1258.9	6026	2914	7928.35	0.76	LOW_VOLUME
RATEGAIN	2026-01-29	590.9	592.0	565.8	576.45	269808	122352	345616.05	0.78	LOW_VOLUME
RATNAMANI	2026-01-29	2080.0	2080.0	2025.5	2034.0	8648	5111	18360.75	0.47	LOW_VOLUME
RAYMONDLSL	2026-01-29	918.9	929.9	890.7	921.4	94161	35753	137943.1	0.68	LOW_VOLUME
RBA	2026-01-29	64.25	64.49	63.66	63.78	3633976	2789392	7688551.4	0.47	LOW_VOLUME
RBLBANK	2026-01-29	296.25	299.25	293.45	296.2	3940211	1847522	7418146.55	0.53	LOW_VOLUME
RBZJEWEL	2026-01-29	136.01	137.54	133.0	133.54	52444	35718	155188.7	0.34	LOW_VOLUME
RCF	2026-01-29	136.0	136.08	133.55	135.26	1138809	370040	1567631.85	0.73	LOW_VOLUME
REDINGTON	2026-01-29	261.35	264.0	255.3	262.85	1187824	543667	2713416.1	0.44	LOW_VOLUME
REFEX	2026-01-29	233.5	233.55	220.35	224.1	725812	276943	1389981.1	0.52	LOW_VOLUME
REGAAL	2026-01-29	61.8	63.0	58.95	59.3	344519	172990	501725.0	0.69	LOW_VOLUME
REGENCERAM	2026-01-29	45.05	45.53	44.47	44.62	2999	2234	5500.7	0.55	LOW_VOLUME
RELTD	2026-01-29	154.0	155.0	148.3	150.51	113541	45031	419507.65	0.27	LOW_VOLUME
REPRO	2026-01-29	381.45	410.0	381.45	398.65	3470	1602	7642.75	0.45	LOW_VOLUME
RESPONIND	2026-01-29	170.0	172.95	167.1	168.19	140380	11778	454674.8	0.31	LOW_VOLUME
REVATHIEQU	2024-10-30	2023.8	2160.0	1974.1	2090.9	1963	1385	5681.55	0.35	LOW_VOLUME
RGL	2026-01-29	106.75	109.8	105.51	108.32	280007	159903	600279.25	0.47	LOW_VOLUME
RHETAN	2026-01-29	26.46	26.56	25.75	25.98	1386376	307837	2724374.8	0.51	LOW_VOLUME
RHFL	2025-09-23	4.15	4.15	4.15	4.15	1389345	1389345	4495094.1	0.31	LOW_VOLUME
RHL	2026-01-29	177.53	178.9	171.01	172.61	4840	2711	52723.35	0.09	LOW_VOLUME
RICOAUTO	2026-01-29	120.03	120.3	115.73	116.9	1518683	497311	4766169.1	0.32	LOW_VOLUME
RITCO	2026-01-29	240.45	241.25	237.75	239.95	10099	6727	40307.95	0.25	LOW_VOLUME
RITES	2026-01-29	228.0	228.65	222.64	225.18	536361	200665	1225765.55	0.44	LOW_VOLUME
RKFORGE	2026-01-29	513.9	513.95	498.05	507.85	231459	105865	430115.75	0.54	LOW_VOLUME
RML	2026-01-29	742.95	748.75	732.6	737.95	6272	4477	8857.1	0.71	LOW_VOLUME
ROLEXRINGS	2026-01-29	124.42	124.7	120.0	124.0	432979	192016	841000.1	0.51	LOW_VOLUME
ROLLT	2026-01-12	1.57	1.57	1.57	1.57	445025	431619	739009.0	0.6	LOW_VOLUME
ROSSARI	2026-01-29	570.0	570.0	541.0	545.6	22704	11697	63780.45	0.36	LOW_VOLUME
ROSSTECH	2026-01-29	666.0	690.0	641.55	647.35	54230	20688	184750.15	0.29	LOW_VOLUME
ROTO	2026-01-29	59.02	59.5	56.4	56.59	579061	292693	841754.8	0.69	LOW_VOLUME
ROUTE	2026-01-29	601.0	602.15	580.9	583.85	86280	37638	126334.6	0.68	LOW_VOLUME
RRKABEL	2026-01-29	1354.0	1356.6	1310.6	1317.1	128575	73608	176546.15	0.73	LOW_VOLUME
RUBFILA	2026-01-29	72.5	72.5	71.01	71.07	14405	11210	29944.5	0.48	LOW_VOLUME
RUBICON	2026-01-29	674.0	681.75	669.05	677.5	97187	73468	156809.3	0.62	LOW_VOLUME
RUCHINFRA	2026-01-29	5.92	6.14	5.82	5.87	69714	53937	120384.8	0.58	LOW_VOLUME
RUDRA	2026-01-29	19.79	19.79	18.62	19.03	130514	63148	200443.45	0.65	LOW_VOLUME
RUPA	2026-01-29	150.05	150.89	147.9	149.62	41089	17988	104529.55	0.39	LOW_VOLUME
RUSTOMJEE	2026-01-29	471.35	480.65	456.55	470.25	23763	13629	30127.85	0.79	LOW_VOLUME
S&SPOWER	2026-01-29	273.0	273.0	256.0	266.75	814	481	3273.05	0.25	LOW_VOLUME
SAATVIKGL	2026-01-29	388.95	388.95	374.05	385.6	75279	32586	244765.6	0.31	LOW_VOLUME
SADHNANIQ	2026-01-29	6.24	6.24	5.92	6.0	353064	260178	762473.05	0.46	LOW_VOLUME
SAGARDEEP	2026-01-29	26.0	26.06	25.29	25.86	4728	3693	28983.0	0.16	LOW_VOLUME
SAH	2025-06-02	108.98	108.98	105.0	106.39	27427	10844	59904.05	0.46	LOW_VOLUME
SAKAR	2026-01-29	379.75	390.0	377.1	387.8	3903	1821	25684.3	0.15	LOW_VOLUME
SALONA	2026-01-29	246.15	250.0	231.0	240.1	543	312	1473.85	0.37	LOW_VOLUME
SANATHAN	2026-01-29	437.3	446.15	427.1	428.2	10859	5357	22701.05	0.48	LOW_VOLUME
SANDHAR	2026-01-29	502.1	503.0	481.15	488.7	108086	43425	195633.15	0.55	LOW_VOLUME
SANDUMA	2026-01-29	222.0	231.99	220.23	230.93	3938910	1152272	5335333.4	0.74	LOW_VOLUME
SANGAMIND	2026-01-29	452.25	468.0	440.2	452.0	11281	4744	39887.05	0.28	LOW_VOLUME
SANGHIIND	2026-01-29	62.41	63.49	62.02	62.77	290752	177155	416974.6	0.7	LOW_VOLUME
SANGINITA	2026-01-29	11.55	11.7	11.3	11.35	54563	46994	82181.9	0.66	LOW_VOLUME
SANOFICONR	2026-01-29	4103.0	4132.0	4040.0	4056.0	1520	852	4447.1	0.34	LOW_VOLUME
SAPPHIRE	2026-01-29	190.0	190.0	179.4	183.4	451828	140391	1346121.4	0.34	LOW_VOLUME
SAREGAMA	2026-01-29	335.15	343.0	321.0	329.05	352393	160758	683953.05	0.52	LOW_VOLUME
SASTASUNDR	2026-01-29	304.8	304.8	289.95	292.0	14530	7043	22250.85	0.65	LOW_VOLUME
SATINDLTD	2025-06-24	96.0	98.39	94.2	94.9	734215	183424	1389344.85	0.53	LOW_VOLUME
SBC	2026-01-29	28.73	29.08	28.51	28.81	7754413	3166193	11362736.65	0.68	LOW_VOLUME
SBIETFIT	2026-01-29	417.38	428.99	417.38	423.44	4015	2196	9497.9	0.42	LOW_VOLUME
SBILIQETF	2026-01-29	1024.74	1024.76	1024.74	1024.76	7494	7451	123235.0	0.06	LOW_VOLUME
SCHAND	2026-01-29	155.0	160.0	155.0	159.07	33322	20676	48254.05	0.69	LOW_VOLUME
SCODATUBES	2026-01-29	133.25	133.75	128.81	132.76	113575	74873	170456.0	0.67	LOW_VOLUME
SCPL	2026-01-29	297.2	309.9	294.0	297.6	8201	5781	29296.65	0.28	LOW_VOLUME
SECMARK	2026-01-29	106.03	115.39	103.1	106.41	1307	872	3663.8	0.36	LOW_VOLUME
SEJALLTD	2026-01-29	698.0	714.0	665.05	667.65	7730	5115	15418.3	0.5	LOW_VOLUME
SELECTIPO	2026-01-29	42.32	42.34	41.91	42.3	10493	5287	48487.8	0.22	LOW_VOLUME
SELMC	2025-12-24	34.6	37.35	34.6	35.9	15555	9071	20840.75	0.75	LOW_VOLUME
SENCO	2026-01-29	314.35	316.65	303.75	306.0	876232	401262	3578045.45	0.24	LOW_VOLUME
SENORES	2026-01-29	807.7	807.7	775.05	779.3	160014	76338	317382.45	0.5	LOW_VOLUME
SENSEXBETA	2026-01-29	904.61	922.0	900.35	916.6	1155	654	5967.85	0.19	LOW_VOLUME
SENSEXIETF	2026-01-29	940.0	944.29	933.0	943.01	10169	5762	21895.0	0.46	LOW_VOLUME
SEPC	2026-01-29	8.31	8.32	7.98	8.11	8793156	3332546	12269652.95	0.72	LOW_VOLUME
SETCO	2026-01-29	12.0	12.63	11.56	12.63	27713	21155	46825.4	0.59	LOW_VOLUME
SETFNIFBK	2026-01-29	610.71	615.0	607.29	613.34	55202	48727	83699.6	0.66	LOW_VOLUME
SGFIN	2026-01-29	349.9	351.95	337.0	340.25	105755	64675	206031.95	0.51	LOW_VOLUME
SGIL	2026-01-29	496.5	516.25	496.5	515.15	10020	7091	32803.8	0.31	LOW_VOLUME
SGLTL	2026-01-16	135.98	138.66	135.78	137.32	114262	62966	261974.25	0.44	LOW_VOLUME
SGMART	2026-01-29	348.05	353.15	345.6	349.75	100481	61381	288652.95	0.35	LOW_VOLUME
SHAH	2026-01-29	5.2	5.2	4.75	4.8	2918173	2017788	3679019.95	0.79	LOW_VOLUME
SHAKTIPUMP	2026-01-29	643.0	645.7	615.0	617.3	654987	282783	1615196.9	0.41	LOW_VOLUME
SHALPAINTS	2026-01-29	64.08	65.56	63.1	63.66	49230	28575	162173.1	0.3	LOW_VOLUME
SHANKARA	2026-01-29	101.76	107.0	101.76	102.52	137705	32118	573920.4	0.24	LOW_VOLUME
SHANTIGEAR	2026-01-29	454.75	457.95	450.1	452.95	13611	9197	28687.2	0.47	LOW_VOLUME
SHANTIGOLD	2026-01-29	207.4	209.95	203.14	208.09	379831	176504	2698471.05	0.14	LOW_VOLUME
SHARDAMOTR	2026-01-29	842.05	864.0	824.25	835.8	17757	9439	36856.35	0.48	LOW_VOLUME
SHEKHAWATI	2026-01-29	13.99	14.02	12.95	13.28	54709	28270	78440.95	0.7	LOW_VOLUME
SHILPAMED	2026-01-29	275.85	275.9	268.35	269.95	166217	81285	236862.85	0.7	LOW_VOLUME
SHIVAMAUTO	2026-01-29	19.1	19.89	19.1	19.58	41808	25484	89728.5	0.47	LOW_VOLUME
SHIVAUM	2026-01-29	323.4	323.4	300.0	321.6	285	152	2184.6	0.13	LOW_VOLUME
SHOPERSTOP	2026-01-29	342.8	362.0	341.85	356.55	69854	23866	126946.15	0.55	LOW_VOLUME
SHRADHA	2026-01-29	39.01	41.37	38.5	40.81	13524	10382	24780.5	0.55	LOW_VOLUME
SHREDIGCEM	2026-01-29	75.9	76.0	73.48	73.7	85934	55483	351112.85	0.24	LOW_VOLUME
SHREEJISPG	2026-01-29	313.0	316.3	305.1	307.45	508416	149720	1948622.25	0.26	LOW_VOLUME
SHREEPUSHK	2026-01-29	323.6	324.65	318.25	320.8	10397	5700	43233.95	0.24	LOW_VOLUME
SHREERAMA	2026-01-29	58.65	59.75	57.11	59.16	154953	96112	292391.3	0.53	LOW_VOLUME
SHRENIK	2026-01-01	0.47	0.48	0.45	0.45	1859977	1372414	2637555.55	0.71	LOW_VOLUME
SHREYAS	2024-10-22	366.85	378.5	352.5	355.85	92705	56122	133903.55	0.69	LOW_VOLUME
SHRINGARMS	2026-01-29	224.59	226.9	220.74	221.51	308212	117477	1643804.35	0.19	LOW_VOLUME
SHRIPISTON	2026-01-29	2716.0	2729.8	2620.0	2668.6	38390	19089	85836.05	0.45	LOW_VOLUME
SHYAMCENT	2025-12-10	6.3	6.35	6.06	6.15	168261	88862	1505454.5	0.11	LOW_VOLUME
SIGIND	2026-01-29	49.01	49.7	47.66	47.79	5071	3442	24965.9	0.2	LOW_VOLUME
SIGMA	2026-01-29	51.89	53.48	49.8	50.31	102275	68375	643543.5	0.16	LOW_VOLUME
SIGNATURE	2026-01-29	829.3	841.9	815.6	836.9	278617	17429	612760.5	0.45	LOW_VOLUME
SIGNPOST	2026-01-29	209.17	209.96	201.35	203.49	15227	9832	35813.0	0.43	LOW_VOLUME
SIL	2026-01-29	14.1	14.77	13.86	14.12	14314	9557	25545.75	0.56	LOW_VOLUME
SILVERTUC	2026-01-29	1355.0	1361.0	1302.2	1317.4	59636	22488	507553.75	0.12	LOW_VOLUME
SIMPLEXINF	2026-01-29	209.0	224.98	207.35	219.44	67178	38192	86511.95	0.78	LOW_VOLUME
SINCLAIR	2026-01-29	78.07	78.68	76.31	76.79	23115	10028	40997.35	0.56	LOW_VOLUME
SIRCA	2026-01-29	479.95	480.0	463.0	465.75	150219	66113	229681.85	0.65	LOW_VOLUME
SIS	2026-01-29	330.3	330.3	323.25	326.5	52499	18824	129168.15	0.41	LOW_VOLUME
SJVN	2026-01-29	74.5	74.71	72.3	72.42	5207484	2394726	14864294.75	0.35	LOW_VOLUME
SKFINDIA	2026-01-29	1686.5	1699.2	1657.3	1671.4	36269	20280	94497.15	0.38	LOW_VOLUME
SKYGOLD	2026-01-29	314.2	315.9	306.25	309.6	440425	275348	621573.05	0.71	LOW_VOLUME
SMALLADD	2026-01-29	15.85	15.85	15.49	15.58	21035	10036	26650.75	0.79	LOW_VOLUME
SMARTLINK	2026-01-29	123.07	126.79	123.05	125.45	2550	1715	4261.0	0.6	LOW_VOLUME
SMARTWORKS	2026-01-29	440.0	460.65	440.0	457.2	50490	34726	82701.0	0.61	LOW_VOLUME
SMLISUZU	2025-11-07	3125.0	3184.8	3060.1	3142.2	42529	15887	72636.95	0.59	LOW_VOLUME
SMLMAH	2026-01-29	3750.0	3750.0	3567.2	3591.4	64680	33213	111830.75	0.58	LOW_VOLUME
SMSPHARMA	2026-01-29	302.0	310.0	298.35	309.1	149242	67401	363335.1	0.41	LOW_VOLUME
SOBHA	2026-01-29	1416.1	1416.1	1376.8	1406.0	82437	30614	271264.75	0.3	LOW_VOLUME
SOFTTECH	2026-01-29	294.55	296.9	277.5	279.65	1619	603	4302.6	0.38	LOW_VOLUME
SOLARWORLD	2026-01-29	238.7	243.85	233.1	234.9	349033	148727	541698.6	0.64	LOW_VOLUME
SOLEX	2026-01-29	1004.7	1012.7	956.0	963.8	19917	11392	37379.2	0.53	LOW_VOLUME
SOMICONVEY	2026-01-29	102.8	103.99	100.6	101.55	5252	3267	9297.05	0.56	LOW_VOLUME
SONAMCLOCK	2023-10-25	82.0	82.0	77.0	78.15	99870	69459	128058.55	0.78	LOW_VOLUME
SONATSOFTW	2026-01-29	315.0	323.5	308.1	316.35	526768	204157	689502.05	0.76	LOW_VOLUME
SOTL	2026-01-29	353.0	354.45	342.2	348.25	15341	7623	32759.5	0.47	LOW_VOLUME
SOUTHBANK	2026-01-29	44.43	45.28	44.0	44.26	16452483	5417115	31535226.15	0.52	LOW_VOLUME
SPANDANA	2026-01-29	250.5	251.3	244.2	247.8	153703	58857	293437.7	0.52	LOW_VOLUME
SPARC	2026-01-29	124.99	126.2	123.1	124.98	338059	153659	625249.1	0.54	LOW_VOLUME
SPCENET	2026-01-29	5.68	5.78	5.64	5.77	1147198	1069913	1476179.8	0.78	LOW_VOLUME
SPECIALITY	2026-01-29	104.0	104.0	101.1	102.75	16380	8941	76397.95	0.21	LOW_VOLUME
SPLIL	2026-01-29	27.99	28.78	27.6	27.87	3628	2338	15011.95	0.24	LOW_VOLUME
SPLPETRO	2026-01-29	526.95	537.95	510.35	526.8	61882	27064	171884.2	0.36	LOW_VOLUME
SPMLINFRA	2026-01-29	170.5	175.91	165.95	174.39	312510	141139	1038117.95	0.3	LOW_VOLUME
SREEL	2026-01-29	221.0	221.0	214.2	215.67	2871	2072	4978.0	0.58	LOW_VOLUME
SRM	2026-01-29	451.2	464.75	440.35	444.1	29865	14158	49980.7	0.6	LOW_VOLUME
SRPL	2024-10-22	1.84	1.86	1.83	1.86	2354428	1902161	3019931.7	0.78	LOW_VOLUME
SSWL	2026-01-29	190.86	192.6	187.61	190.63	82281	38313	480730.1	0.17	LOW_VOLUME
STALLION	2026-01-29	203.0	208.75	191.61	194.73	1131022	424097	4341253.75	0.26	LOW_VOLUME
STANLEY	2026-01-29	179.02	181.46	177.25	178.94	63275	38348	182119.55	0.35	LOW_VOLUME
STARTECK	2026-01-29	277.0	279.2	271.4	273.1	7803	190	17090.45	0.46	LOW_VOLUME
STEELCAS	2026-01-29	198.85	202.23	188.1	189.7	23547	13230	63743.15	0.37	LOW_VOLUME
STOVEKRAFT	2026-01-29	499.0	500.5	485.0	487.45	45036	26522	66829.75	0.67	LOW_VOLUME
STUDDS	2026-01-29	501.1	501.5	492.0	494.15	21270	13119	48086.05	0.44	LOW_VOLUME
STYL	2026-01-29	242.65	253.45	242.65	248.55	87385	38398	152502.95	0.57	LOW_VOLUME
STYLAMIND	2026-01-29	2190.0	2202.3	2184.4	2192.6	11129	7515	49213.45	0.23	LOW_VOLUME
STYLEBAAZA	2026-01-29	327.35	338.0	327.3	329.0	310345	127889	3630235.55	0.09	LOW_VOLUME
SUBEXLTD	2026-01-29	9.18	9.69	9.01	9.23	1798201	637487	2279511.25	0.79	LOW_VOLUME
SUDEEPPHRM	2026-01-29	587.05	612.0	576.05	608.3	168197	49745	291369.65	0.58	LOW_VOLUME
SUKHJITS	2026-01-29	179.8	184.0	175.0	182.19	19562	15193	30622.5	0.64	LOW_VOLUME
SUMEETINDS	2026-01-29	27.5	27.5	26.5	26.53	106567	62889	314066.3	0.34	LOW_VOLUME
SUMIT	2026-01-29	51.4	51.4	49.23	49.4	17755	14490	48079.65	0.37	LOW_VOLUME
SUNDARAM	2026-01-29	1.62	1.67	1.55	1.58	392628	295203	502629.05	0.78	LOW_VOLUME
SUNDARMFIN	2026-01-29	5290.0	5290.0	5146.0	5173.5	35206	19953	88077.65	0.4	LOW_VOLUME
SUNDARMHLD	2025-10-15	694.0	694.0	666.95	684.25	147641	59788	505211.4	0.29	LOW_VOLUME
SUNDRMBRAK	2026-01-29	595.0	595.0	571.05	574.95	902	628	1349.45	0.67	LOW_VOLUME
SUNFLAG	2026-01-29	247.75	252.85	246.9	251.1	107563	40736	146456.25	0.73	LOW_VOLUME
SUNTV	2026-01-29	537.05	539.7	531.45	538.75	78352	40105	283235.1	0.28	LOW_VOLUME
SUPRAJIT	2026-01-29	420.65	425.0	414.3	418.35	43130	24255	292390.05	0.15	LOW_VOLUME
SUPREME	2026-01-29	57.01	59.5	56.53	58.83	25682	13218	87141.9	0.29	LOW_VOLUME
SUPREMEIND	2026-01-29	3521.3	3532.0	3465.7	3507.8	146564	99950	252323.5	0.58	LOW_VOLUME
SURAKSHA	2026-01-29	260.0	262.35	259.3	260.25	10404	7112	21846.35	0.48	LOW_VOLUME
SURANASOL	2026-01-29	24.6	24.6	23.9	24.21	38273	28379	61240.55	0.62	LOW_VOLUME
SURANAT&P	2026-01-29	17.92	18.22	17.61	17.69	63142	39356	137112.5	0.46	LOW_VOLUME
SURYAROSNI	2026-01-29	242.0	246.1	239.6	244.35	157027	75457	240453.95	0.65	LOW_VOLUME
SUULD	2024-07-02	5.79	5.79	5.7	5.73	333117	237604	1855057.05	0.18	LOW_VOLUME
SUVEN	2026-01-29	131.99	134.09	129.0	131.25	240072	90523	337212.65	0.71	LOW_VOLUME
SUYOG	2026-01-29	553.9	560.45	542.95	547.7	10711	4464	31686.6	0.34	LOW_VOLUME
SWANCORP	2026-01-29	426.0	426.55	413.0	422.0	649006	284211	1419361.0	0.46	LOW_VOLUME
SWANENERGY	2025-09-03	458.4	467.9	458.2	460.9	769547	254606	2009440.85	0.38	LOW_VOLUME
SWARAJENG	2026-01-29	3534.8	3567.7	3468.1	3484.5	9375	4025	17158.25	0.55	LOW_VOLUME
SWELECTES	2026-01-29	536.6	538.4	516.0	521.2	13486	7028	20191.7	0.67	LOW_VOLUME
SWIGGY	2026-01-29	324.6	330.5	321.65	327.65	6541452	2444422	11439470.65	0.57	LOW_VOLUME
SWSOLAR	2026-01-29	189.65	189.81	181.4	182.06	1590889	798841	2282074.7	0.7	LOW_VOLUME
SYNGENE	2026-01-29	482.0	483.85	469.6	472.7	840398	324276	1146023.05	0.73	LOW_VOLUME
SYSTMTXC	2026-01-29	82.35	88.29	80.9	87.04	296820	72799	2053019.2	0.14	LOW_VOLUME
TAJGVK	2026-01-29	370.05	370.05	356.0	362.25	164636	70585	401884.1	0.41	LOW_VOLUME
TALBROAUTO	2026-01-29	251.9	253.0	241.0	243.15	61076	28351	98253.2	0.62	LOW_VOLUME
TANLA	2026-01-29	521.1	521.5	497.25	502.45	899691	234771	1922437.4	0.47	LOW_VOLUME
TARAPUR	2026-01-29	26.7	26.8	25.53	26.8	27003	20969	100211.9	0.27	LOW_VOLUME
TARC	2026-01-29	160.7	161.83	153.0	154.22	455170	169451	1064770.6	0.43	LOW_VOLUME
TARIL	2026-01-29	244.25	244.6	231.45	233.1	2942567	1174179	9125101.65	0.32	LOW_VOLUME
TARMAT	2026-01-29	49.5	50.39	48.0	48.48	13085	9619	36039.35	0.36	LOW_VOLUME
TATACAP	2026-01-29	338.45	341.75	330.0	331.05	2198689	1083873	4648729.7	0.47	LOW_VOLUME
TATACHEM	2026-01-29	730.0	736.2	715.6	722.8	211987	101925	397183.9	0.53	LOW_VOLUME
TATAELXSI	2026-01-29	5395.0	5405.5	5263.0	5332.0	209744	91980	406230.6	0.52	LOW_VOLUME
TATAMOTORS	2025-10-23	407.5	408.9	403.6	405.85	14126009	6043191	19553303.8	0.72	LOW_VOLUME
TATATECH	2026-01-29	660.0	660.2	646.0	651.25	668578	320540	1393538.85	0.48	LOW_VOLUME
TBZ	2026-01-29	165.0	165.08	159.0	160.05	355938	177821	3508700.4	0.1	LOW_VOLUME
TCLCONS	2025-02-06	53.65	55.39	52.33	53.85	117366	61289	159696.75	0.73	LOW_VOLUME
TCPLPACK	2026-01-29	2606.6	2607.8	2575.0	2590.9	2172	1407	6852.7	0.32	LOW_VOLUME
TECH	2026-01-29	41.44	42.55	41.11	41.45	34141	18568	52172.65	0.65	LOW_VOLUME
TECHNOE	2026-01-29	948.0	958.0	923.0	942.0	109094	52804	155509.5	0.7	LOW_VOLUME
TECILCHEM	2026-01-29	15.4	15.5	15.1	15.1	436	434	2182.4	0.2	LOW_VOLUME
TEMBO	2026-01-29	567.0	569.95	541.0	544.15	97366	35992	235359.35	0.41	LOW_VOLUME
TENNIND	2026-01-29	501.3	517.65	501.0	515.5	411150	219799	1191506.9	0.35	LOW_VOLUME
TERASOFT	2026-01-29	379.0	392.8	369.05	392.25	52020	29876	648908.8	0.08	LOW_VOLUME
TFCILTD	2026-01-29	63.9	66.45	63.51	65.84	13210380	6042719	20129019.9	0.66	LOW_VOLUME
TFL	2026-01-29	14.49	14.5	13.8	14.23	9401	5227	38164.45	0.25	LOW_VOLUME
TGBHOTELS	2026-01-29	9.2	9.2	9.0	9.14	11286	11251	16637.75	0.68	LOW_VOLUME
THANGAMAYL	2026-01-29	3624.9	3640.0	3450.0	3493.0	141906	65796	288606.5	0.49	LOW_VOLUME
THEJO	2026-01-29	1767.9	1767.9	1711.0	1721.7	2814	2057	6973.15	0.4	LOW_VOLUME
THEMISMED	2026-01-29	80.0	80.98	77.53	79.09	53176	30960	87009.2	0.61	LOW_VOLUME
THOMASCOOK	2026-01-29	128.0	128.27	123.0	124.77	240582	117518	444299.1	0.54	LOW_VOLUME
THOMASCOTT	2026-01-29	336.35	336.35	316.1	320.55	15030	6837	21072.2	0.71	LOW_VOLUME
TIGERLOGS	2026-01-29	30.81	31.83	30.0	30.22	33812	18407	68329.55	0.49	LOW_VOLUME
TIIL	2026-01-29	2011.9	2063.9	2008.4	2052.5	3467	1724	10285.65	0.34	LOW_VOLUME
TIJARIA	2026-01-29	3.95	4.05	3.87	3.93	20504	12774	114887.0	0.18	LOW_VOLUME
TIMESGTY	2025-07-31	254.96	264.66	235.3	251.09	77533	22104	115741.3	0.67	LOW_VOLUME
TIMETECHNO	2026-01-29	180.1	183.02	176.32	177.14	1645217	434754	2273689.2	0.72	LOW_VOLUME
TIMKEN	2026-01-29	2989.9	3001.2	2939.0	2946.7	13979	8026	30665.2	0.46	LOW_VOLUME
TIPSFILMS	2026-01-29	369.45	369.45	360.1	360.85	1848	1153	3611.45	0.51	LOW_VOLUME
TIPSMUSIC	2026-01-29	547.0	548.05	526.95	530.55	187910	91907	754897.4	0.25	LOW_VOLUME
TIRUMALCHM	2026-01-29	190.61	191.6	186.5	189.95	130433	66168	216798.8	0.6	LOW_VOLUME
TIRUPATIFL	2026-01-29	33.15	34.23	32.31	33.28	242100	121113	598444.05	0.4	LOW_VOLUME
TITAGARH	2026-01-29	820.35	824.0	799.25	807.0	842576	280680	1078205.5	0.78	LOW_VOLUME
TNIDETF	2026-01-29	95.32	96.5	93.71	94.59	34222	23799	68154.7	0.5	LOW_VOLUME
TNPL	2026-01-29	138.01	140.98	134.0	134.62	88028	47362	124047.4	0.71	LOW_VOLUME
TOKYOPLAST	2026-01-29	102.41	103.4	98.51	99.81	1141	813	1917.85	0.59	LOW_VOLUME
TOLINS	2026-01-29	120.0	120.48	117.0	118.31	66925	31776	88459.2	0.76	LOW_VOLUME
TOP10ADD	2026-01-29	97.35	97.83	96.27	97.6	248749	161142	594673.85	0.42	LOW_VOLUME
TOP15IETF	2026-01-29	10.64	10.69	10.56	10.68	101968	56698	220597.05	0.46	LOW_VOLUME
TOP20	2026-01-29	9.31	9.38	9.24	9.34	53418	40337	146934.15	0.36	LOW_VOLUME
TOTAL	2026-01-29	66.86	69.0	65.12	68.51	4293	2212	7345.7	0.58	LOW_VOLUME
TPHQ	2026-01-29	0.61	0.62	0.59	0.6	2904119	2429966	5263591.15	0.55	LOW_VOLUME
TRANSRAILL	2026-01-29	488.0	489.9	474.05	484.75	468673	189379	778732.15	0.6	LOW_VOLUME
TRANSWORLD	2026-01-29	177.25	177.88	171.16	173.62	14550	6605	28758.4	0.51	LOW_VOLUME
TRAVELFOOD	2026-01-29	1063.0	1074.5	1046.6	1052.0	20897	11479	83306.95	0.25	LOW_VOLUME
TRENT	2026-01-29	3850.0	3857.7	3758.0	3823.8	769662	385706	1091779.3	0.7	LOW_VOLUME
TRIDENT	2026-01-29	26.4	26.5	25.65	25.8	5415302	2700332	10436970.15	0.52	LOW_VOLUME
TRIL	2024-05-13	585.65	613.85	558.9	604.9	493411	230565	1298449.05	0.38	LOW_VOLUME
TRITURBINE	2026-01-29	481.9	485.8	471.05	483.0	305406	161124	453034.0	0.67	LOW_VOLUME
TRIVENI	2026-01-29	358.55	358.55	347.0	351.1	127541	56973	239051.6	0.53	LOW_VOLUME
TTL	2026-01-29	7.39	7.69	7.2	7.25	74443	44019	148537.4	0.5	LOW_VOLUME
TTML	2026-01-29	44.0	44.02	42.17	42.57	1505726	719944	2341913.45	0.64	LOW_VOLUME
TVSELECT	2025-12-04	530.0	530.65	496.5	499.9	91097	44242	451444.05	0.2	LOW_VOLUME
TVSSRICHAK	2026-01-29	4110.0	4115.4	4055.6	4058.5	1791	1050	4460.0	0.4	LOW_VOLUME
TVTODAY	2026-01-29	125.0	125.94	119.5	121.33	69110	45997	156594.85	0.44	LOW_VOLUME
TVVISION	2025-12-17	11.27	11.27	11.27	11.27	31424	31424	95752.7	0.33	LOW_VOLUME
UCAL	2026-01-29	110.01	110.92	107.85	108.66	6663	4642	34391.85	0.19	LOW_VOLUME
UCOBANK	2026-01-29	29.2	29.42	28.62	28.72	3959735	1895694	8113903.9	0.49	LOW_VOLUME
UDS	2026-01-29	158.8	158.8	152.41	154.65	88042	47154	150185.5	0.59	LOW_VOLUME
UFBL	2026-01-29	178.2	179.07	172.5	173.89	56088	34446	94089.45	0.6	LOW_VOLUME
UFLEX	2026-01-29	461.0	466.0	455.0	462.15	12068	7929	16918.55	0.71	LOW_VOLUME
UGARSUGAR	2026-01-29	37.32	37.44	37.0	37.24	84816	68022	124296.6	0.68	LOW_VOLUME
UJJIVANSFB	2026-01-29	63.1	63.72	61.1	62.41	14400393	6063547	22800818.15	0.63	LOW_VOLUME
UNIDT	2026-01-29	184.26	190.17	183.52	185.04	2896	1690	6551.5	0.44	LOW_VOLUME
UNIMECH	2026-01-29	840.9	865.0	840.9	858.15	45471	20015	60476.8	0.75	LOW_VOLUME
UNIPARTS	2026-01-29	430.0	430.0	415.55	421.5	42777	20341	91396.75	0.47	LOW_VOLUME
UNITEDTEA	2026-01-29	471.1	476.95	471.1	473.3	357	287	2616.85	0.14	LOW_VOLUME
UNIVASTU	2026-01-29	63.01	66.38	61.0	62.68	36019	20891	52288.3	0.69	LOW_VOLUME
UNIVCABLES	2026-01-29	710.0	742.0	699.5	734.85	79710	34818	103502.25	0.77	LOW_VOLUME
UNIVPHOTO	2026-01-29	195.0	195.0	189.0	191.5	1611	937	2358.85	0.68	LOW_VOLUME
UNOMINDA	2026-01-29	1149.9	1149.9	1124.1	1143.4	542783	300141	730445.35	0.74	LOW_VOLUME
URAVI	2025-01-15	422.4	424.95	408.35	410.25	1604	1072	7059.35	0.23	LOW_VOLUME
URBANCO	2026-01-29	123.9	125.85	121.81	124.95	2529831	1209736	4539081.7	0.56	LOW_VOLUME
USK	2026-01-29	20.62	20.79	20.3	20.5	18934	15399	123583.5	0.15	LOW_VOLUME
UTIAMC	2026-01-29	991.8	995.4	965.0	969.4	79039	40355	114114.9	0.69	LOW_VOLUME
UTIBANKETF	2025-12-23	61.11	61.21	60.98	61.08	14039	13775	256863.75	0.05	LOW_VOLUME
UTISENSETF	2025-12-23	939.33	943.54	937.61	939.25	836	657	8179.5	0.1	LOW_VOLUME
UTLSOLAR	2026-01-29	200.7	201.57	192.88	195.0	130015	81833	392119.05	0.33	LOW_VOLUME
V2RETAIL	2026-01-29	1927.9	1927.9	1870.0	1909.0	57876	33206	116794.9	0.5	LOW_VOLUME
VAISHALI	2026-01-29	8.22	8.47	8.0	8.03	147875	84839	274740.15	0.54	LOW_VOLUME
VALIANTLAB	2026-01-29	57.99	58.0	56.53	57.38	34080	23449	62950.1	0.54	LOW_VOLUME
VARDMNPOLY	2026-01-29	6.27	6.28	5.51	6.02	501159	356195	698545.55	0.72	LOW_VOLUME
VARROC	2026-01-29	563.0	563.0	536.8	549.25	89878	40970	134311.6	0.67	LOW_VOLUME
VASCONEQ	2026-01-29	42.98	42.98	41.5	41.62	455684	205376	1074040.9	0.42	LOW_VOLUME
VASWANI	2026-01-29	54.98	54.98	51.8	52.58	86158	24582	110252.45	0.78	LOW_VOLUME
VCL	2025-11-26	1.66	1.66	1.66	1.66	670143	670143	3403660.6	0.2	LOW_VOLUME
VENKEYS	2026-01-29	1500.0	1525.9	1481.1	1521.1	24709	15490	39120.4	0.63	LOW_VOLUME
VENTIVE	2026-01-29	741.0	749.0	730.1	744.9	41996	24911	110934.85	0.38	LOW_VOLUME
VERANDA	2026-01-29	193.59	195.69	190.1	192.36	73968	39141	246054.25	0.3	LOW_VOLUME
VESUVIUS	2026-01-29	475.0	478.8	458.6	468.1	51176	27019	65658.65	0.78	LOW_VOLUME
VETO	2026-01-29	101.5	102.1	99.25	101.35	13661	7487	18396.75	0.74	LOW_VOLUME
VIDYAWIRES	2026-01-29	46.57	47.0	45.5	46.56	820888	307092	1743148.6	0.47	LOW_VOLUME
VIJIFIN	2026-01-29	2.41	2.5	2.34	2.34	419969	312921	782319.35	0.54	LOW_VOLUME
VIKRAMSOLR	2026-01-29	204.0	204.5	197.25	198.44	799060	317715	1556188.25	0.51	LOW_VOLUME
VIKRAN	2026-01-29	91.95	91.95	87.81	88.55	1580194	661397	5279857.45	0.3	LOW_VOLUME
VINATIORGA	2026-01-29	1505.3	1511.6	1490.3	1496.5	9845	6547	18243.15	0.54	LOW_VOLUME
VINEETLAB	2026-01-29	33.3	33.5	32.52	33.02	26005	18576	78793.5	0.33	LOW_VOLUME
VIPIND	2026-01-29	360.0	362.05	353.65	360.45	184262	92830	292601.45	0.63	LOW_VOLUME
VIPULLTD	2026-01-05	11.78	12.09	11.42	11.52	606670	463088	1036244.8	0.59	LOW_VOLUME
VISESHINFO	2023-09-14	0.55	0.55	0.5	0.55	6923031	6660107	22391171.2	0.31	LOW_VOLUME
VISHAL	2023-12-29	22.35	22.35	21.95	22.05	127732	79563	333379.5	0.38	LOW_VOLUME
VISHWARAJ	2026-01-29	6.37	6.48	6.13	6.24	203570	133763	281121.8	0.72	LOW_VOLUME
VLSFINANCE	2026-01-29	266.0	267.35	258.0	259.4	17454	9337	40273.95	0.43	LOW_VOLUME
VPRPL	2026-01-29	44.2	44.49	42.92	44.03	1771345	389074	6260415.75	0.28	LOW_VOLUME
VRAJ	2026-01-29	124.6	126.15	122.82	125.54	19542	10296	27849.3	0.7	LOW_VOLUME
VSSL	2026-01-29	250.4	255.0	250.4	252.0	31003	17830	49762.9	0.62	LOW_VOLUME
VSTL	2026-01-29	120.51	121.1	115.07	116.1	13848	9198	17782.05	0.78	LOW_VOLUME
VSTTILLERS	2026-01-29	5520.0	5521.0	5343.5	5449.0	6750	3468	16885.9	0.4	LOW_VOLUME
VTL	2026-01-29	415.0	417.2	406.25	413.55	126899	67207	166750.55	0.76	LOW_VOLUME
WAAREEENER	2026-01-29	2755.0	2779.9	2722.2	2748.5	975417	314280	1522550.65	0.64	LOW_VOLUME
WAAREERTL	2026-01-29	919.85	919.85	892.9	896.75	280589	118267	585077.65	0.48	LOW_VOLUME
WABAG	2026-01-29	1077.7	1085.7	1048.3	1066.3	255481	139916	449897.15	0.57	LOW_VOLUME
WAKEFIT	2026-01-29	179.3	181.35	177.32	180.07	79917	45966	528146.1	0.15	LOW_VOLUME
WATERBASE	2023-10-25	77.4	77.4	73.75	74.9	26301	15003	51176.4	0.51	LOW_VOLUME
WEALTH	2026-01-29	807.0	834.9	802.6	822.4	1780	1137	2513.25	0.71	LOW_VOLUME
WEIZMANIND	2026-01-29	83.99	84.97	81.0	82.76	604	470	2140.5	0.28	LOW_VOLUME
WEL	2026-01-29	140.84	140.84	138.6	139.7	41227	14612	234860.95	0.18	LOW_VOLUME
WELCORP	2026-01-29	753.95	754.0	735.0	743.15	511860	299850	722625.35	0.71	LOW_VOLUME
WELENT	2026-01-29	475.0	480.7	467.35	469.6	56334	34855	146238.25	0.39	LOW_VOLUME
WELSPUNIND	2023-12-13	156.45	160.3	155.2	158.95	1933248	781770	3252643.55	0.59	LOW_VOLUME
WELSPUNLIV	2026-01-29	126.82	126.93	122.5	123.01	1223805	389261	1708923.65	0.72	LOW_VOLUME
WESTLIFE	2026-01-29	495.0	496.95	477.0	482.8	32183	16547	143435.8	0.22	LOW_VOLUME
WEWIN	2026-01-29	44.21	45.5	41.99	42.88	18356	8963	92047.2	0.2	LOW_VOLUME
WEWORK	2026-01-29	579.05	583.8	566.0	571.0	130716	62237	204741.3	0.64	LOW_VOLUME
WHIRLPOOL	2026-01-29	782.2	783.4	771.0	773.8	250871	115362	422652.75	0.59	LOW_VOLUME
WILLAMAGOR	2026-01-29	29.5	31.43	28.2	28.95	3471	3264	4517.6	0.77	LOW_VOLUME
WINDMACHIN	2026-01-29	265.1	267.0	260.3	264.0	21316	10275	65456.75	0.33	LOW_VOLUME
WINSOME	2023-11-10	4.75	4.75	4.75	4.75	9262	9262	33413.5	0.28	LOW_VOLUME
WIPL	2026-01-29	147.89	151.8	147.89	150.0	505	451	1787.1	0.28	LOW_VOLUME
WOCKPHARMA	2026-01-29	1358.0	1378.0	1340.2	1371.7	373581	111452	750430.3	0.5	LOW_VOLUME
WONDERLA	2026-01-29	499.0	500.7	493.1	495.85	27253	15806	56253.45	0.48	LOW_VOLUME
WSI	2026-01-29	78.54	78.79	76.01	76.78	113175	25879	161441.25	0.7	LOW_VOLUME
WSTCSTPAPR	2026-01-29	394.0	398.2	392.15	394.5	29092	16847	56736.2	0.51	LOW_VOLUME
XELPMOC	2026-01-29	142.11	143.0	136.0	138.47	20255	13843	66746.75	0.3	LOW_VOLUME
XPROINDIA	2026-01-29	1047.85	1078.95	1015.0	1021.45	30452	11599	66988.3	0.45	LOW_VOLUME
XTGLOBAL	2026-01-29	27.88	27.88	26.0	26.47	23857	15384	35014.55	0.68	LOW_VOLUME
YASHO	2026-01-29	1183.4	1208.9	1170.5	1201.1	17578	11532	54977.85	0.32	LOW_VOLUME
YATHARTH	2026-01-29	555.0	562.95	546.0	553.7	280526	105590	381574.55	0.74	LOW_VOLUME
YATRA	2026-01-29	152.0	152.5	145.81	147.87	630924	253993	991291.4	0.64	LOW_VOLUME
ZEEL	2026-01-29	83.98	84.41	81.78	82.55	5355226	1855391	7400871.65	0.72	LOW_VOLUME
ZEELEARN	2026-01-29	6.55	6.68	6.48	6.5	182032	147693	319397.35	0.57	LOW_VOLUME
ZEEMEDIA	2026-01-29	7.85	7.85	7.55	7.72	971767	467734	1846700.5	0.53	LOW_VOLUME
ZENITHEXPO	2026-01-29	205.0	205.0	192.01	205.0	87	67	393.5	0.22	LOW_VOLUME
ZENSARTECH	2026-01-29	693.0	694.0	662.0	668.55	311167	162136	493031.1	0.63	LOW_VOLUME
ZENTEC	2026-01-29	1371.0	1388.0	1341.0	1384.1	412441	169277	581667.2	0.71	LOW_VOLUME
ZFCVINDIA	2026-01-29	14163.0	14380.0	14064.0	14270.0	8808	5733	32455.1	0.27	LOW_VOLUME
ZIMLAB	2026-01-29	74.8	76.82	72.1	73.39	37204	20282	83503.1	0.45	LOW_VOLUME
ZOMATO	2025-04-08	213.19	219.19	210.81	215.19	62002512	24830260	87616055.0	0.71	LOW_VOLUME
ZOTA	2026-01-29	1295.0	1334.8	1285.7	1295.7	26575	12057	60748.35	0.44	LOW_VOLUME
ZUARI	2026-01-29	284.9	284.9	270.05	275.3	268420	110011	474974.75	0.57	LOW_VOLUME
ZUARIIND	2026-01-29	273.0	275.25	268.9	271.15	49382	24501	100233.85	0.49	LOW_VOLUME
ZYDUSLIFE	2026-01-29	893.0	894.0	881.15	890.7	403045	197821	550645.35	0.73	LOW_VOLUME
ZYDUSWELL	2026-01-29	423.35	433.5	417.95	431.2	131491	64001	683902.15	0.19	LOW_VOLUME

Leave a Comment Cancel reply

Adblock Detected!