All Nse Stocks Core Market Data – Free Stock Market Scanner | Since 2012

SYMBOL	DATE	OPEN	HIGH	LOW	CLOSE	VOLUME	Gap %	Day Range %
20MICRONS	2026-02-09	172.6	187.05	172.6	183.87	284350	0.92	7.86
21STCENMGM	2026-02-09	41.11	41.11	39.55	39.88	10921	1.98	3.91
360ONE	2026-02-09	1114.9	1140.0	1114.9	1138.3	357498	0.09	2.21
3IINFOLTD	2026-02-09	15.21	15.7	15.07	15.54	338687	0.0	4.05
3MINDIA	2026-02-09	35355.0	37740.0	35200.0	36485.0	7114	0.47	6.96
3PLAND	2026-02-09	34.56	36.15	34.06	35.49	9291	0.0	5.89
5PAISA	2026-02-09	329.6	343.7	329.3	340.8	45424	0.11	4.23
63MOONS	2026-02-09	634.0	727.75	633.95	709.85	1075259	-0.03	13.21
A2ZINFRA	2026-02-09	14.04	14.5	13.9	14.22	293348	0.29	4.22
AAATECH	2026-01-21	111.0	111.99	107.12	107.12	37999	-1.55	4.55
AADHARHFC	2026-02-09	474.85	479.95	473.4	477.5	311328	0.03	1.37
AAKASH	2026-02-09	7.68	8.14	7.68	7.81	81559	-1.54	5.89
AAREYDRUGS	2026-02-09	67.18	70.5	67.0	69.73	97540	0.0	5.02
AARON	2026-02-09	164.31	166.04	162.61	164.67	9560	0.67	2.08
AARTECH	2026-02-09	46.6	52.39	46.01	48.5	115038	1.13	13.15
AARTIDRUGS	2026-02-09	380.0	380.05	374.9	377.15	123205	1.43	1.37
AARTIIND	2026-02-09	448.9	471.9	443.15	470.4	3345576	1.8	6.11
AARTIPHARM	2026-02-09	785.0	799.8	771.1	794.75	210831	1.06	3.61
AARTISURF	2026-02-09	426.8	448.0	426.8	441.8	12265	0.01	4.8
AARVEEDEN	2024-08-02	38.02	38.94	36.65	38.05	131661	0.0	6.02
AARVI	2026-02-09	130.97	134.0	129.0	131.07	29996	0.0	3.81
AAVAS	2026-02-09	1305.2	1338.0	1282.5	1328.0	256422	0.29	4.18
ABAN	2025-09-04	45.89	46.13	44.41	44.96	39611	3.54	3.83
ABB	2026-02-09	5845.0	5850.0	5748.0	5815.5	137449	0.5	1.75
ABBOTINDIA	2026-02-09	27450.0	27700.0	27305.0	27480.0	10042	0.31	1.44
ABCAPITAL	2026-02-09	350.05	355.4	348.3	352.9	4187610	0.66	2.01
ABCOTS	2026-02-09	430.8	440.0	420.0	438.25	15024	0.71	4.56
ABDL	2026-02-09	516.8	516.8	501.1	510.05	329117	0.4	3.08
ABFRL	2026-02-09	69.49	75.05	68.22	74.27	15609658	0.97	9.2
ABGSEC	2026-02-09	111.62	111.72	111.55	111.61	5791	-1.27	0.15
ABINFRA	2026-02-09	21.0	21.0	19.8	20.18	766408	2.94	5.95
ABLBL	2026-02-09	111.31	115.53	111.31	114.96	1039349	0.12	3.67
ABMINTLLTD	2026-02-09	42.0	47.79	41.4	44.43	1438	-2.39	14.38
ABREL	2026-02-09	1352.0	1457.4	1349.1	1426.6	418895	0.01	7.59
ABSLAMC	2026-02-09	815.0	825.0	810.2	819.7	97440	0.25	1.81
ABSLBANETF	2026-02-09	63.17	63.17	61.47	61.84	108846	3.0	2.75
ABSLLIQUID	2026-02-09	1000.01	1000.01	999.99	999.99	4362	0.0	0.0
ABSLNN50ET	2026-02-09	72.36	72.96	72.01	72.65	18862	0.29	1.31
ABSLPSE	2026-02-09	10.5	10.81	10.5	10.63	673344	-1.69	2.92
ACC	2026-02-09	1671.9	1709.8	1671.9	1706.1	131395	0.27	2.22
ACCELYA	2026-02-09	1252.8	1267.5	1201.0	1211.7	80558	-1.68	5.49
ACCURACY	2026-02-09	5.14	5.29	5.11	5.18	58214	0.0	3.47
ACE	2026-02-09	926.0	940.0	921.0	923.05	211355	0.71	2.06
ACEINTEG	2026-02-09	19.61	20.3	19.18	19.24	6851	0.1	5.82
ACI	2026-02-09	580.2	580.2	565.0	571.25	132700	0.0	2.66
ACL	2026-02-09	58.02	60.48	58.02	60.0	21395	-0.92	4.1
ACLGATI	2025-11-11	66.31	66.89	64.95	66.05	909770	1.47	2.94
ACMESOLAR	2026-02-09	224.99	230.0	222.0	228.03	443783	1.53	3.51
ACUTAAS	2026-02-09	1987.1	2008.4	1976.5	2002.7	275789	0.01	1.59
ADANIENSOL	2026-02-09	1023.8	1040.0	1023.3	1032.5	1002729	0.6	1.62
ADANIENT	2026-02-09	2250.0	2288.0	2240.0	2250.1	1650899	1.06	2.13
ADANIGREEN	2026-02-09	985.0	996.25	976.45	982.65	1645440	1.35	2.01
ADANIPORTS	2026-02-09	1575.9	1583.9	1554.5	1561.7	1761025	1.63	1.88
ADANIPOWER	2026-02-09	154.0	154.85	150.6	151.37	13739514	0.82	2.81
ADANITRANS	2023-08-23	965.0	969.7	859.0	890.4	4192309	0.51	12.43
ADFFOODS	2026-02-09	226.92	232.0	224.07	225.31	169785	0.0	3.52
ADL	2026-02-09	70.84	76.89	70.7	71.06	1168	-0.98	8.71
ADOR	2026-02-09	1055.3	1064.2	1045.0	1060.2	10577	0.0	1.81
ADORWELD	2025-04-09	855.0	860.0	837.35	852.45	11208	0.29	2.66
ADROITINFO	2026-02-09	10.05	10.4	9.92	10.14	160398	0.0	4.73
ADSL	2026-02-09	126.8	131.5	126.11	130.64	280991	0.92	4.13
ADVAIT	2026-02-09	1650.0	1773.1	1649.0	1707.9	65324	0.48	7.27
ADVANCE	2026-02-09	132.0	136.39	129.15	134.8	1322989	-0.86	5.37
ADVANIHOTR	2026-02-09	55.6	57.19	55.6	56.94	57607	-0.73	2.79
ADVENTHTL	2026-02-09	223.0	223.0	210.0	215.52	155856	3.95	6.03
ADVENZYMES	2026-02-09	292.0	293.9	285.8	291.6	94759	1.58	2.78
AEGISCHEM	2024-06-06	730.0	833.0	720.3	791.15	4231419	3.48	14.25
AEGISLOG	2026-02-09	690.75	726.3	690.75	723.5	458147	0.0	4.91
AEGISVOPAK	2026-02-09	218.49	220.89	214.28	218.86	508477	0.31	3.02
AEQUS	2026-02-09	148.69	148.75	143.15	144.22	2406987	6.07	3.88
AEROENTER	2026-02-09	80.31	82.8	80.19	82.32	196527	0.89	3.17
AEROFLEX	2026-02-09	190.41	204.47	187.1	196.65	2569435	2.56	8.83
AERONEU	2026-02-09	71.95	73.15	70.31	72.79	21020	0.91	3.9
AETHER	2026-02-09	1012.0	1015.3	979.0	988.4	246198	0.07	3.67
AFCONS	2026-02-09	335.0	342.05	332.2	340.7	180853	0.9	2.89
AFFLE	2026-02-09	1654.0	1677.0	1635.0	1649.8	185722	0.4	2.55
AFFORDABLE	2026-02-09	189.7	208.8	189.7	203.38	66923	0.01	9.39
AFIL	2026-02-09	5.44	5.59	4.98	5.01	1844460	0.37	12.18
AFSL	2026-02-09	202.0	220.0	202.0	213.23	21453	-0.39	8.44
AGARIND	2026-02-09	705.95	723.0	701.1	720.15	16464	0.26	3.04
AGARWALEYE	2026-02-09	450.4	462.5	440.05	459.55	119960	0.06	4.89
AGI	2026-02-09	598.0	661.3	591.55	636.35	645912	1.25	10.96
AGIIL	2026-02-09	249.85	254.35	243.85	246.75	715179	1.19	4.26
AGRITECH	2025-12-19	167.73	172.6	164.25	165.35	47655	0.19	5.05
AGROPHOS	2026-02-09	36.1	36.4	35.32	35.68	14691	1.58	3.03
AGSTRA	2025-01-29	49.2	51.98	49.2	51.06	1176001	-5.58	5.44
AHCL	2026-02-09	130.08	130.7	121.53	125.86	227304	3.16	7.29
AHL	2025-01-29	202.0	205.0	183.5	192.5	66391	0.15	11.17
AHLADA	2026-02-09	50.49	53.0	50.03	51.95	12999	2.12	5.72
AHLEAST	2026-02-09	140.0	146.0	140.0	141.79	1357	-1.55	4.23
AHLUCONT	2026-02-09	859.0	905.0	859.0	891.75	106087	0.05	5.16
AIAENG	2026-02-09	3904.9	4200.0	3850.0	4070.4	84312	0.57	8.6
AIIL	2026-02-09	505.95	508.0	494.0	499.5	343621	0.15	2.8
AIRAN	2026-02-09	14.91	15.25	14.51	14.84	120127	0.27	4.99
AIROLAM	2026-02-09	94.31	98.0	92.2	92.81	2354	0.0	6.25
AJANTPHARM	2026-02-09	2840.0	2877.7	2825.9	2861.9	58380	-0.45	1.81
AJAXENGG	2026-02-09	509.95	510.3	498.3	500.5	105594	2.05	2.4
AJMERA	2026-02-09	145.05	151.5	141.16	142.87	1045847	0.12	7.24
AJOONI	2026-02-09	4.92	5.5	4.88	5.07	1777688	-0.2	12.23
AKASH	2026-02-09	24.89	26.0	24.89	24.94	21998	2.22	4.45
AKG	2026-02-09	14.81	14.81	14.51	14.58	57794	2.0	2.06
AKI	2026-02-09	6.74	6.74	6.28	6.61	36317	2.43	6.96
AKSHAR	2026-02-09	0.51	0.52	0.51	0.51	446439	0.0	1.96
AKSHARCHEM	2026-02-09	220.38	224.9	219.0	224.18	1784	0.43	2.63
AKSHOPTFBR	2026-02-09	5.1	5.55	5.1	5.48	1754069	-3.23	8.21
AKUMS	2026-02-09	447.9	470.45	447.9	467.2	238644	0.22	4.83
AKZOINDIA	2026-02-09	2918.6	2988.9	2890.0	2975.5	28351	0.0	3.32
ALANKIT	2026-02-09	9.43	9.63	9.4	9.49	359483	0.21	2.42
ALBERTDAVD	2026-02-09	698.9	698.9	681.1	690.65	1550	2.7	2.58
ALEMBICLTD	2026-02-09	97.57	99.89	97.57	98.89	300939	0.46	2.35
ALGOQUANT	2026-02-09	59.25	60.49	58.1	58.89	738106	0.9	4.06
ALICON	2026-02-09	712.8	815.9	707.65	790.5	19920	-0.9	13.69
ALIVUS	2026-02-09	932.45	946.75	919.6	938.4	79278	0.0	2.89
ALKALI	2026-02-09	70.49	71.4	68.6	70.27	4848	0.17	3.98
ALKEM	2026-02-09	5699.5	5800.0	5670.0	5750.5	227955	0.27	2.26
ALKYLAMINE	2026-02-09	1547.2	1576.0	1544.7	1571.3	37559	0.81	1.99
ALLCARGO	2026-02-09	10.2	10.34	9.96	10.01	5453089	0.59	3.8
ALLDIGI	2026-02-09	904.4	915.0	895.0	902.75	12563	1.63	2.22
ALLSEC	2024-09-25	1119.95	1120.1	1095.05	1098.35	9034	0.76	2.28
ALLTIME	2026-02-09	242.1	247.78	242.0	244.33	29695	1.99	2.37
ALMONDZ	2026-02-09	14.95	14.95	14.33	14.69	40416	5.95	4.22
ALOKINDS	2026-02-09	16.06	16.37	16.01	16.25	4954787	0.44	2.22
ALPA	2026-02-09	71.35	75.48	71.11	74.57	11673	0.49	5.86
ALPHA	2026-02-09	47.62	48.59	47.62	48.5	1133696	0.0	2.0
ALPHAETF	2026-02-09	25.58	25.82	25.14	25.48	791490	2.2	2.67
ALPHAGEO	2026-02-09	225.0	226.94	217.2	223.05	7011	0.36	4.37
ALPL30IETF	2026-02-09	27.8	27.93	27.66	27.91	261312	0.51	0.97
ALPSINDUS	2025-12-15	3.01	3.01	2.87	3.01	438747	4.88	4.65
AMAGI	2026-02-09	378.95	389.9	377.05	386.8	477915	0.64	3.32
AMANTA	2026-02-09	104.73	106.49	103.64	106.05	24592	0.0	2.69
AMARAJABAT	2023-10-26	610.85	610.85	599.0	604.15	450074	0.02	1.96
AMBER	2026-02-09	6706.5	7064.5	6664.5	7048.0	549369	1.0	5.68
AMBICAAGAR	2026-02-09	23.5	24.25	23.5	24.17	5839	0.26	3.1
AMBIKCO	2026-02-09	1335.3	1392.0	1332.2	1373.8	15109	0.82	4.35
AMBUJACEM	2026-02-09	533.85	544.85	530.35	542.45	1236310	0.83	2.67
AMDIND	2026-02-09	46.0	46.0	43.1	45.6	20157	5.75	6.36
AMIORG	2025-05-30	1179.9	1184.8	1170.1	1176.3	242994	0.0	1.25
AMJLAND	2026-02-09	40.59	41.84	40.59	41.24	33230	0.0	3.03
AMNPLST	2026-02-09	172.95	178.0	168.2	176.99	4283	-0.45	5.54
AMRUTANJAN	2026-02-09	635.0	641.9	628.65	632.75	8935	0.15	2.09
ANANDRATHI	2026-02-09	2945.0	2993.2	2935.0	2973.2	161033	-0.22	1.96
ANANTRAJ	2026-02-09	563.15	573.0	557.1	564.3	3825935	2.81	2.82
ANDHRAPAP	2026-02-09	65.8	69.19	65.5	68.22	719229	0.81	5.41
ANDHRSUGAR	2026-02-09	76.48	76.48	74.2	74.79	125988	3.35	3.05
ANDREWYU	2023-10-25	31.75	32.95	30.55	31.35	1201436	-0.31	7.66
ANGELONE	2026-02-09	2652.0	2724.6	2649.9	2715.5	704225	0.38	2.75
ANIKINDS	2026-02-09	49.8	52.19	46.0	46.89	39955	0.28	13.2
ANKITMETAL	2024-05-07	4.1	4.1	3.9	4.0	131436	1.23	5.0
ANMOL	2026-02-09	12.11	12.11	11.84	11.97	31947	2.11	2.26
ANTELOPUS	2026-02-09	548.0	582.0	546.3	574.0	223829	-0.14	6.22
ANTGRAPHIC	2026-02-09	0.94	0.95	0.92	0.93	315329	2.17	3.23
ANTHEM	2026-02-09	653.9	680.0	650.6	674.9	312444	0.15	4.36
ANUHPHR	2026-02-09	84.14	84.14	81.73	82.88	88210	6.1	2.91
ANUP	2026-02-09	1948.7	2054.9	1932.6	2019.3	42698	0.78	6.06
ANURAS	2026-02-09	1315.3	1345.0	1312.2	1319.2	115710	0.0	2.49
AONEGOLD	2026-02-09	14.35	14.6	14.14	14.41	1565928	2.72	3.19
AONELIQUID	2026-02-09	1046.25	1046.25	1046.23	1046.24	40390	0.01	0.0
AONENIFTY	2026-02-09	10.82	10.82	10.52	10.58	261317	2.85	2.84
AONETMMQ50	2026-02-09	9.89	9.89	9.65	9.72	68461	2.91	2.47
AONETOTAL	2026-02-09	12.16	12.16	11.82	11.93	509318	2.96	2.85
APARINDS	2026-02-09	9490.0	9596.0	9401.5	9570.0	53515	0.0	2.03
APCL	2026-02-09	141.95	143.65	140.71	141.56	2952	-0.34	2.08
APCOTEXIND	2026-02-09	368.4	381.95	367.5	374.15	26516	0.34	3.86
APEX	2026-02-09	355.0	385.0	353.55	380.95	2359333	2.33	8.26
APLAPOLLO	2026-02-09	2220.0	2244.2	2204.0	2234.6	974447	1.0	1.8
APLLTD	2026-02-09	800.0	804.0	786.6	795.95	40569	0.29	2.19
APOLLO	2026-02-09	246.0	251.7	243.0	250.15	3074162	2.14	3.48
APOLLOHOSP	2026-02-09	7199.0	7280.0	7163.5	7211.0	412161	0.65	1.62
APOLLOPIPE	2026-02-09	315.95	353.2	315.5	332.35	2700279	0.81	11.34
APOLLOTYRE	2026-02-09	507.0	514.7	504.3	505.95	1289850	0.56	2.06
APOLSINHOT	2026-02-09	1285.0	1285.0	1220.0	1232.9	1326	3.81	5.27
APTECHT	2026-02-09	82.0	87.0	82.0	86.42	259017	0.42	5.79
APTUS	2026-02-09	260.5	267.85	256.3	266.5	1218506	0.54	4.33
ARCHIDPLY	2026-02-09	92.38	93.75	89.3	93.39	16334	2.0	4.76
ARCHIES	2026-02-09	16.26	16.99	16.0	16.86	40293	0.06	5.87
ARE&M	2026-02-09	866.95	900.0	865.55	897.25	316890	0.17	3.84
ARENTERP	2026-02-09	38.41	42.0	38.41	40.6	2124	0.0	8.84
ARFIN	2026-02-09	78.5	79.0	75.0	76.47	653773	1.03	5.23
ARIES	2026-02-09	320.85	328.6	316.8	326.5	16567	2.0	3.61
ARIHANTCAP	2026-02-09	79.95	83.49	79.5	81.76	329230	1.04	4.88
ARIHANTSUP	2026-02-09	284.3	293.4	284.3	288.6	22229	-0.02	3.15
ARIS	2026-02-09	83.5	90.6	82.18	89.04	2452254		9.46
ARISINFRA	2026-02-06	90.97	90.98	83.1	84.18	2450168	0.38	9.36
ARKADE	2026-02-09	125.2	126.04	123.0	125.49	260780	1.47	2.42
ARMANFIN	2026-02-09	1568.0	1624.1	1555.4	1582.1	26590	-0.63	4.34
AROGRANITE	2026-02-09	29.75	29.82	28.27	29.08	22657	0.2	5.33
ARROWGREEN	2026-02-09	430.05	446.0	424.6	442.5	34975	0.69	4.84
ARSHIYA	2023-12-13	6.35	6.35	6.35	6.35	146571	4.96	0.0
ARSSBL	2026-02-09	575.0	575.1	564.0	567.2	343428	0.38	1.96
ARTEMISMED	2026-02-09	217.33	229.06	217.33	227.86	274920	0.0	5.15
ARTNIRMAN	2026-02-09	44.32	45.0	41.99	42.59	2183	-0.29	7.07
ARVEE	2025-12-23	259.0	263.37	241.0	245.35	45273	-1.04	9.12
ARVIND	2026-02-09	370.7	393.9	370.7	387.6	1687420	0.69	5.99
ARVINDFASN	2026-02-09	490.0	493.9	480.7	487.05	148210	1.29	2.71
ARVSMART	2026-02-09	593.6	611.0	587.0	609.2	38355	0.0	3.94
ASAHIINDIA	2026-02-09	970.0	981.8	963.2	979.2	87514	-0.64	1.9
ASAHISONG	2026-02-09	226.0	237.85	224.6	230.67	22463	-0.05	5.74
ASAL	2026-02-09	446.1	464.0	446.1	460.0	20990	0.1	3.89
ASALCBR	2026-02-09	859.5	870.05	840.05	842.3	47683	0.77	3.56
ASHAPURMIN	2026-02-09	615.0	658.75	610.0	647.45	1417579	1.22	7.53
ASHIANA	2026-02-09	297.2	309.0	297.2	305.85	93687	-1.02	3.86
ASHIMASYN	2026-02-09	16.51	18.0	16.51	17.62	56778	-2.42	8.46
ASHOKA	2026-02-09	156.54	165.88	155.07	163.97	1649575	0.88	6.59
ASHOKAMET	2026-02-09	14.13	14.45	13.4	14.01	14920	0.0	7.49
ASHOKLEY	2026-02-09	202.8	206.38	200.79	205.8	9662823	0.48	2.72
ASIANENE	2026-02-09	256.0	265.0	253.7	262.1	161519	0.2	4.31
ASIANHOTNR	2026-02-09	300.4	318.2	275.9	293.2	89596	0.0	14.43
ASIANPAINT	2026-02-09	2404.0	2426.2	2396.8	2417.4	669839	0.12	1.22
ASIANTILES	2026-02-09	75.0	75.6	72.6	74.09	3064638	0.42	4.05
ASKAUTOLTD	2026-02-09	460.0	460.75	451.0	452.75	120531	1.31	2.15
ASMS	2026-02-09	14.94	15.37	12.59	13.05	9679456	1.56	21.3
ASPINWALL	2026-02-09	230.0	239.0	223.01	226.7	12927	8.15	7.05
ASTEC	2026-02-09	632.2	649.85	632.2	635.7	43882	-0.59	2.78
ASTERDM	2026-02-09	564.1	573.25	559.0	572.05	735633	0.19	2.49
ASTRAL	2026-02-09	1476.8	1498.3	1460.1	1490.7	452579	0.31	2.56
ASTRAMICRO	2026-02-09	896.5	921.3	896.0	915.9	288018	-0.58	2.76
ASTRAZEN	2026-02-09	8600.5	8709.5	8600.5	8674.0	3516	0.01	1.26
ASTRON	2026-02-09	3.94	4.05	3.82	4.02	75587	0.25	5.72
ATALREAL	2026-02-09	27.79	27.79	25.78	26.21	3470572	2.09	7.67
ATAM	2026-02-09	74.09	74.67	72.4	73.93	17839	-0.78	3.07
ATFL	2025-03-27	787.6	800.25	772.05	785.6	55740	1.16	3.59
ATGL	2026-02-09	552.8	564.8	544.0	545.55	542445	1.71	3.81
ATHERENERG	2026-02-09	706.95	729.0	702.15	726.05	1038049	0.12	3.7
ATL	2026-02-09	24.69	25.6	24.69	25.39	220637	0.0	3.58
ATLANTA	2023-12-13	23.35	23.35	23.35	23.35	24373	4.94	0.0
ATLANTAA	2026-02-09	45.54	47.4	43.9	44.37	176269	0.0	7.89
ATLANTAELE	2026-02-09	830.0	883.75	830.0	875.1	123190	2.01	6.14
ATLASCYCLE	2026-02-09	93.59	96.49	93.25	96.02	3701	0.01	3.37
ATUL	2026-02-09	6499.0	6564.0	6410.0	6531.0	30522	0.62	2.36
ATULAUTO	2026-02-09	481.15	505.0	477.6	485.05	3411805	7.93	5.65
AUBANK	2026-02-09	995.1	1009.4	980.0	1005.3	1879347	0.41	2.92
AURIGROW	2025-12-19	0.93	0.93	0.92	0.92	87406616	4.49	1.09
AURIONPRO	2026-02-09	929.0	969.85	923.45	962.6	140814	0.21	4.82
AUROPHARMA	2026-02-09	1191.0	1210.0	1171.5	1203.7	1101009	0.0	3.2
AURUM	2026-02-09	178.5	178.5	176.6	177.76	21511	0.28	1.07
AUSOMENT	2026-01-21	160.0	168.39	140.0	147.18	237914	0.22	19.29
AUTOAXLES	2026-02-09	1950.0	1970.9	1911.0	1927.3	14256	1.45	3.11
AUTOBEES	2026-02-09	288.99	288.99	282.0	284.74	167827	2.5	2.45
AUTOIETF	2026-02-09	28.51	28.65	28.28	28.64	620256	0.81	1.29
AUTOIND	2026-02-09	80.4	82.4	77.55	81.1	171589	2.96	5.98
AVADHSUGAR	2026-02-09	345.0	351.0	341.0	346.15	33443	0.67	2.89
AVALON	2026-02-09	1069.9	1072.0	1032.05	1050.35	319201	3.96	3.8
AVANTEL	2026-02-09	150.55	154.1	148.63	151.92	1062414	1.26	3.6
AVANTIFEED	2026-02-09	1056.05	1109.4	1038.0	1103.8	2630979	2.98	6.47
AVG	2026-02-09	150.0	152.95	148.0	149.58	19297	-0.41	3.31
AVL	2026-02-09	489.0	506.05	482.35	497.55	177517	0.73	4.76
AVONMORE	2026-02-09	14.79	15.07	14.62	14.96	148059	1.65	3.01
AVROIND	2026-01-21	126.5	133.7	124.0	128.31	53112	-4.99	7.56
AVTNPL	2026-02-09	69.0	70.48	68.74	69.45	65705	0.63	2.51
AWFIS	2026-02-09	369.95	401.85	358.5	396.9	880897	1.91	10.92
AWHCL	2026-02-09	518.0	544.0	511.8	530.5	262848	1.09	6.07
AWL	2026-02-09	213.0	215.44	209.4	211.24	2375206	0.78	2.86
AXISBANK	2026-02-09	1350.0	1350.0	1330.7	1341.4	4077536	0.63	1.44
AXISBNKETF	2026-02-09	621.52	624.25	621.52	622.87	2362	0.48	0.44
AXISBPSETF	2026-02-09	13.15	13.35	12.8	13.15	580973	0.0	4.18
AXISCADES	2026-02-09	1137.8	1179.6	1137.8	1179.6	41285	1.27	3.54
AXISCETF	2026-02-09	121.4	122.17	121.12	122.15	1404	0.5	0.86
AXISGOLD	2026-02-09	128.02	131.79	127.0	128.66	2517081	1.35	3.72
AXISHCETF	2026-02-09	147.92	148.0	144.22	144.68	2688	3.0	2.61
AXISILVER	2026-02-09	251.72	264.69	250.22	254.36	1655884	6.98	5.69
AXISNIFTY	2026-02-09	284.51	284.78	283.13	284.21	8028	0.7	0.58
AXISTECETF	2026-02-09	391.8	399.8	389.2	392.78	4063	0.3	2.7
AXISVALUE	2026-02-09	33.39	33.7	32.92	33.54	155752	0.78	2.33
AXITA	2025-12-10	11.07	11.16	11.07	11.1	1666834	1.0	0.81
AXSENSEX	2026-02-09	87.6	87.6	86.0	86.68	2611	1.9	1.85
AYMSYNTEX	2026-02-09	178.94	189.8	176.68	187.3	18730	1.41	7.0
AZAD	2026-02-09	1540.0	1588.5	1535.0	1566.4	265774	3.2	3.42
BAFNAPH	2025-09-16	129.0	129.1	116.81	119.39	73084	4.91	10.29
BAGFILMS	2026-02-09	5.56	5.77	5.48	5.68	44289	0.18	5.11
BAIDFIN	2026-02-09	11.42	11.98	11.42	11.88	202405	-0.61	4.71
BAJAJ-AUTO	2026-02-09	9598.0	9626.5	9505.0	9590.0	171033	0.84	1.27
BAJAJCON	2026-02-09	365.0	382.0	363.7	380.15	1712628	1.47	4.81
BAJAJELEC	2026-02-09	417.95	430.0	389.0	408.6	2110577	1.27	10.03
BAJAJFINSV	2026-02-09	2026.9	2032.0	2018.8	2024.6	431032	0.13	0.65
BAJAJHCARE	2026-02-09	376.95	383.0	374.3	381.35	75506	0.92	2.28
BAJAJHFL	2026-02-09	91.3	92.0	90.94	91.12	5136289	0.02	1.16
BAJAJHIND	2026-02-09	16.34	17.25	16.27	17.14	7335911	1.11	5.72
BAJAJHLDNG	2026-02-09	11032.0	11139.0	10957.0	11101.0	52907	0.3	1.64
BAJAJINDEF	2026-02-09	303.85	306.9	297.3	303.9	12263	2.91	3.16
BAJEL	2026-02-09	168.0	172.8	167.3	170.75	290904	3.4	3.22
BAJFINANCE	2026-02-09	988.0	988.0	971.6	983.15	4852548	0.64	1.67
BALAJEE	2026-02-09	32.61	34.88	32.61	34.53	232892	-1.6	6.57
BALAJITELE	2026-02-09	90.41	95.5	89.07	94.38	587476	0.11	6.81
BALAMINES	2026-02-09	1139.0	1162.0	1126.8	1154.8	104757	1.21	3.05
BALAXI	2026-02-09	23.6	23.6	22.86	22.97	101908	3.19	3.22
BALKRISHNA	2026-02-09	16.25	17.99	16.25	16.98	79410	-2.52	10.25
BALKRISIND	2026-02-09	2708.0	2724.5	2644.9	2678.6	233651	0.12	2.97
BALMLAWRIE	2026-02-09	181.25	184.9	178.0	182.92	231055	0.52	3.77
BALPHARMA	2026-02-09	69.0	72.95	69.0	70.41	7498	-1.33	5.61
BALRAMCHIN	2026-02-09	445.05	458.0	443.85	453.45	389255	0.0	3.12
BALUFORGE	2026-02-09	462.4	486.8	453.05	486.35	1992633	4.49	6.94
BANARBEADS	2026-02-09	125.0	128.21	124.0	125.8	3191	-0.04	3.35
BANARISUG	2026-02-09	3593.1	3631.8	3588.3	3605.1	433	0.02	1.21
BANCOINDIA	2026-02-09	635.8	653.35	631.65	644.5	204345	1.5	3.37
BANDHANBNK	2026-02-09	159.5	162.75	159.5	162.07	8680788	0.29	2.01
BANG	2026-02-09	45.02	46.94	45.02	45.9	6264	-2.0	4.18
BANKA	2026-02-09	61.3	62.4	61.3	61.5	3199	0.31	1.79
BANKADD	2026-02-09	61.71	61.99	61.66	61.96	96661	0.5	0.53
BANKBARODA	2026-02-09	292.0	295.0	289.9	290.6	8780025	0.97	1.75
BANKBEES	2026-02-09	624.08	627.32	622.33	625.28	444524	0.69	0.8
BANKBETA	2026-02-09	62.65	63.71	62.08	62.48	137337	1.29	2.61
BANKBETF	2026-02-09	61.0	61.55	61.0	61.45	10018	0.2	0.9
BANKETF	2026-02-09	614.61	616.47	613.52	615.67	10813	0.79	0.48
BANKETFADD	2025-12-12	61.84	61.84	60.43	60.59	9157	2.49	2.33
BANKIETF	2026-02-09	62.49	62.49	61.77	61.94	222270	1.63	1.16
BANKINDIA	2026-02-09	166.0	170.5	165.69	168.41	14437299	1.43	2.86
BANKNIFTY1	2026-02-09	626.4	630.4	623.12	625.86	29835	0.97	1.16
BANKPSU	2026-02-09	92.1	92.35	91.5	92.08	65572	3.43	0.92
BANSALWIRE	2026-02-09	268.1	276.45	265.65	274.2	59872	0.07	3.94
BANSWRAS	2026-02-09	117.0	121.6	113.05	115.1	86600	3.56	7.43
BARBEQUE	2025-10-10	225.0	227.78	223.71	224.87	39059	0.27	1.81
BASF	2026-02-09	3665.0	3943.5	3653.2	3925.7	47756	0.45	7.39
BASML	2026-02-09	25.94	26.4	24.92	26.08	85764	4.09	5.67
BATAINDIA	2026-02-09	851.1	887.0	851.1	884.2	158476	0.24	4.06
BAYERCROP	2026-02-09	4489.0	4651.6	4481.0	4637.0	36170	-0.02	3.68
BBETF0432	2026-02-09	1314.81	1314.81	1310.0	1311.72	492	0.15	0.37
BBL	2026-02-09	2865.0	2984.0	2583.0	2613.7	267407	0.98	15.34
BBNPNBETF	2026-02-09	61.67	61.67	60.58	60.73	2724	1.92	1.79
BBNPPGOLD	2026-02-09	152.05	154.0	148.65	149.75	314892	3.37	3.57
BBOX	2026-02-09	533.45	576.0	526.65	571.15	836169	0.7	8.64
BBTC	2026-02-09	1778.6	1795.4	1773.5	1791.9	17868	0.03	1.22
BBTCL	2026-02-09	186.03	188.98	181.25	187.95	3183	-1.02	4.11
BCG	2026-02-09	10.76	10.94	10.64	10.82	4712599	0.75	2.77
BCLIND	2026-02-09	28.49	31.54	28.04	30.85	3135180	1.6	11.35
BCONCEPTS	2026-02-09	293.0	320.0	289.55	309.75	8832	0.62	9.83
BDL	2026-02-09	1277.0	1306.8	1261.6	1303.2	1599071	0.68	3.47
BEARDSELL	2026-02-09	29.79	29.79	27.56	29.44	25938	4.82	7.57
BECTORFOOD	2026-02-09	225.0	228.01	221.12	227.16	289406	1.42	3.03
BEDMUTHA	2026-02-09	134.06	135.7	132.41	134.6	10637	0.06	2.44
BEL	2026-02-09	432.0	439.6	429.5	437.3	12162696	0.55	2.31
BELLACASA	2026-02-09	308.0	317.95	295.75	314.1	16399	-3.34	7.07
BELRISE	2026-02-09	182.0	185.8	180.36	185.1	3374224	1.13	2.94
BEML	2026-02-09	1646.6	1772.3	1607.4	1761.2	1020909	1.81	9.36
BEPL	2026-02-09	85.61	87.39	85.61	87.07	272389	0.0	2.04
BERGEPAINT	2026-02-09	471.1	472.4	463.8	467.15	748864	-0.28	1.84
BESTAGRO	2026-01-21	23.0	23.4	21.55	22.25	3952987	-1.92	8.31
BETA	2026-02-09	1385.2	1439.9	1381.4	1412.4	5890	0.4	4.14
BFINVEST	2026-02-09	401.9	414.9	391.2	411.8	26947	0.65	5.76
BFSI	2026-02-09	29.32	29.32	28.9	29.11	359069	2.02	1.44
BFUTILITIE	2025-10-24	747.0	753.9	730.1	733.05	116727	0.05	3.25
BGRENERGY	2026-02-09	328.85	345.25	319.9	337.75	194895	0.0	7.51
BHAGCHEM	2026-02-09	227.61	237.11	223.16	233.37	54129	0.0	5.98
BHAGERIA	2026-02-09	161.49	163.3	157.0	158.41	94718	0.52	3.98
BHAGYANGR	2025-11-18	161.51	164.0	156.0	159.21	352184	0.01	5.02
BHANDARI	2026-02-09	4.17	4.3	4.05	4.21	407028	0.97	5.94
BHARATCOAL	2026-02-09	37.5	37.58	36.5	36.61	16783982	1.24	2.95
BHARATFORG	2026-02-09	1585.0	1615.4	1578.0	1590.4	1122123	1.77	2.35
BHARATGEAR	2026-02-09	120.1	123.36	118.59	121.03	66417	0.07	3.94
BHARATRAS	2026-02-09	1860.0	1926.5	1829.1	1893.7	25601	1.72	5.14
BHARATSE	2026-02-09	168.85	174.19	166.0	167.67	185301	0.22	4.88
BHARATWIRE	2026-02-09	171.01	178.98	170.5	176.51	216802	-0.03	4.8
BHARTIARTL	2026-02-09	2051.2	2055.2	2028.7	2038.2	7570161	0.63	1.3
BHARTIHEXA	2026-02-09	1711.0	1743.3	1678.0	1734.9	148853	0.66	3.76
BHEL	2026-02-09	267.6	275.55	267.6	274.65	5685381	0.38	2.89
BIGBLOC	2026-02-09	57.86	59.94	57.31	59.42	108532	0.59	4.43
BIKAJI	2026-02-09	651.0	673.9	649.75	670.75	109214	0.19	3.6
BIL	2026-02-09	935.0	975.0	890.25	953.1	19112	2.1	8.89
BILVYAPAR	2025-11-25	11.01	11.01	9.71	9.71	80147	2.04	13.39
BINANIIND	2025-04-17	22.2	23.11	21.67	23.11	211724	5.66	6.23
BIOCON	2026-02-09	368.85	375.0	366.4	373.95	2278289	0.94	2.3
BIOFILCHEM	2026-02-09	35.89	39.47	35.89	38.21	169569	0.0	9.37
BIRLACABLE	2026-02-09	132.51	159.85	132.51	154.7	181418	-1.13	17.67
BIRLACORPN	2026-02-09	1079.9	1099.0	1076.1	1095.5	43701	0.16	2.09
BIRLAMONEY	2026-02-09	124.2	141.09	124.16	130.63	196373	0.03	12.96
BIRLANU	2026-02-09	1700.0	1732.8	1650.0	1713.4	8965	1.12	4.83
BLACKBUCK	2026-02-09	620.0	629.8	613.05	625.35	426820	-0.57	2.68
BLAL	2026-02-09	192.2	194.39	189.22	192.72	24269	1.71	2.68
BLBLIMITED	2026-02-09	14.55	14.55	13.93	14.52	102656	4.38	4.27
BLISSGVS	2026-02-09	183.5	205.8	183.5	203.6	9078679	0.16	10.95
BLKASHYAP	2026-02-09	54.5	57.75	54.5	57.22	983488	-0.31	5.68
BLS	2026-02-09	294.25	298.65	282.4	295.35	2593024	0.63	5.5
BLSE	2026-02-09	166.0	169.94	165.28	167.48	108021	0.01	2.78
BLUECHIP	2026-02-09	2.35	2.35	2.35	2.35	84256	-61.97	0.0
BLUECOAST	2026-02-09	26.9	26.9	24.7	25.34	3507	3.98	8.68
BLUEDART	2026-02-09	5845.5	5870.0	5748.5	5823.5	14020	0.0	2.09
BLUEJET	2026-02-09	420.5	446.95	413.85	440.25	792674	2.2	7.52
BLUESTARCO	2026-02-09	1889.3	1946.5	1889.3	1937.0	1382090	0.45	2.95
BLUESTONE	2026-02-09	432.0	454.8	429.75	447.6	451095	1.03	5.6
BLUSPRING	2026-02-09	57.0	60.8	56.0	57.52	195149	2.33	8.34
BMWVENTLTD	2026-02-09	60.48	62.73	60.11	62.05	499671	0.9	4.22
BODALCHEM	2026-02-09	50.05	51.9	50.01	51.59	90785	0.0	3.66
BOHRAIND	2026-02-09	20.14	20.14	19.18	19.67	3503	3.71	4.88
BOMDYEING	2026-02-09	121.98	127.4	120.87	126.55	1305285	1.92	5.16
BORANA	2025-12-01	288.0	300.0	282.25	287.1	124536	1.99	6.18
BOROLTD	2026-02-09	253.1	262.8	247.0	248.8	189671	0.2	6.35
BORORENEW	2026-02-09	500.0	510.4	497.0	508.75	701060	0.67	2.63
BOROSCI	2026-02-09	106.8	108.49	105.43	106.52	37278	2.48	2.87
BOSCH-HCIL	2026-02-09	1329.0	1451.5	1316.1	1420.5	38785	0.71	9.53
BOSCHLTD	2026-02-09	36630.0	36680.0	35525.0	35630.0	31240	0.8	3.24
BPCL	2026-02-09	386.5	389.5	382.9	388.3	5171617	0.04	1.7
BPL	2026-02-09	59.9	60.66	58.42	59.5	116470	1.06	3.76
BRIGADE	2026-02-09	767.9	811.5	767.9	807.3	351326	0.64	5.4
BRIGHOTEL	2026-02-09	61.35	61.8	60.55	61.69	109565	1.37	2.03
BRITANNIA	2026-02-09	5900.5	5915.5	5792.5	5843.0	331118	-0.18	2.11
BRNL	2026-02-09	20.4	21.08	20.15	20.62	65502	0.1	4.51
BROOKS	2026-02-09	62.99	73.11	61.98	69.23	688588	3.38	16.08
BSE	2026-02-09	2918.0	2997.7	2916.0	2985.1	5461587	0.72	2.74
BSE500IETF	2026-02-09	39.92	40.34	39.69	40.01	168089	0.81	1.62
BSHSL	2026-02-09	91.7	93.99	91.7	92.62	16858	0.0	2.47
BSL	2026-02-09	139.77	142.0	136.3	141.1	8041	0.0	4.04
BSLGOLDETF	2026-02-09	135.4	138.76	135.31	135.61	309688	1.49	2.54
BSLNIFTY	2026-02-09	30.65	30.65	29.7	30.05	298821	2.47	3.16
BSLSENETFG	2026-02-09	84.96	84.97	83.74	84.01	1325	1.53	1.46
BSOFT	2026-02-09	435.75	446.75	433.3	445.2	982303	0.01	3.02
BTML	2026-02-09	7.95	8.1	7.51	8.01	267581	-0.13	7.37
BUILDPRO	2026-02-09	842.45	862.0	820.3	848.65	66341	3.56	4.91
BURNPUR	2025-01-29	6.13	6.6	5.85	6.6	254264	2.17	11.36
BUTTERFLY	2026-02-09	640.0	649.8	624.35	629.5	10470	2.1	4.04
BVCL	2026-02-09	50.69	53.0	50.69	51.87	44963	1.99	4.45
BYKE	2026-02-09	53.73	53.73	51.0	51.76	150966	3.43	5.27
CALSOFT	2026-02-09	14.23	14.23	13.75	14.08	38565	-0.07	3.41
CAMLINFINE	2026-02-09	165.0	171.59	163.2	168.0	1457130	-1.35	4.99
CAMPUS	2026-02-09	274.9	277.8	273.15	276.65	244516	0.59	1.68
CAMS	2026-02-09	732.55	741.65	725.05	736.4	1253751	1.41	2.25
CANBK	2026-02-09	148.65	150.37	147.35	147.93	31077822	0.91	2.04
CANFINHOME	2026-02-09	949.95	956.0	937.55	950.2	221134	2.33	1.94
CANHLIFE	2026-02-09	144.55	149.29	144.55	147.35	870069	-0.23	3.22
CANTABIL	2026-02-09	295.9	303.8	281.05	297.5	491001	1.49	7.65
CAPACITE	2026-02-09	236.0	254.2	233.31	247.65	702568	1.17	8.44
CAPILLARY	2026-02-09	607.95	631.95	591.3	597.2	727339	0.04	6.81
CAPITALSFB	2026-02-09	258.0	265.0	258.0	264.2	19354	-1.38	2.65
CAPLIPOINT	2026-02-09	1825.7	1825.8	1747.6	1758.4	195605	0.0	4.45
CAPTRUST	2026-02-09	15.05	15.88	14.46	14.74	98667	-0.66	9.63
CARBORUNIV	2026-02-09	774.6	833.75	774.6	830.0	453909	0.41	7.13
CAREERP	2025-03-19	368.25	380.7	366.8	377.75	18505	-0.01	3.68
CARERATING	2026-02-09	1645.0	1660.4	1620.0	1648.7	33001	-0.13	2.45
CARRARO	2026-02-09	547.15	577.7	547.15	573.9	359404	0.0	5.32
CARTRADE	2026-02-09	2290.8	2290.8	2175.0	2186.0	881926	1.2	5.3
CARYSIL	2026-02-09	932.0	971.35	932.0	947.85	108148	-0.04	4.15
CASHIETF	2026-02-09	1049.3	1049.3	1048.87	1048.93	833100	0.05	0.04
CASTROLIND	2026-02-09	185.55	189.6	185.55	189.05	2990451	0.17	2.14
CCAVENUE	2026-02-09	16.92	18.24	16.83	17.97	15460717	0.48	7.85
CCCL	2026-02-09	19.48	19.8	18.31	18.73	268668	-6.93	7.96
CCHHL	2026-02-09	14.8	14.8	13.5	13.76	23778	11.7	9.45
CCL	2026-02-09	1008.4	1034.5	1002.1	1020.9	388268	1.8	3.17
CDSL	2026-02-09	1349.3	1377.4	1342.2	1374.3	1639681	1.34	2.56
CEATLTD	2026-02-09	3975.0	4039.9	3928.0	4015.6	289391	1.29	2.79
CEIGALL	2026-02-09	297.0	299.0	278.5	286.3	1048457	1.76	7.16
CELEBRITY	2026-02-09	9.22	9.7	8.88	9.55	35778	1.99	8.59
CELLO	2026-02-09	505.0	518.1	504.8	513.25	116384	0.14	2.59
CEMPRO	2026-02-09	642.2	647.15	623.0	639.9	498866	1.16	3.77
CENTENKA	2026-02-09	481.4	481.4	467.0	473.0	27126	1.53	3.04
CENTEXT	2026-02-09	21.62	21.89	21.36	21.53	125036	0.05	2.46
CENTRALBK	2026-02-09	37.5	37.98	37.25	37.74	5823510	1.35	1.93
CENTRUM	2026-02-09	25.7	26.68	25.7	26.42	145360	-0.08	3.71
CENTUM	2026-02-09	2317.0	2391.0	2282.1	2385.5	16040	0.01	4.57
CENTURYPLY	2026-02-09	803.0	810.0	791.2	801.9	38531	0.65	2.34
CENTURYTEX	2024-10-09	2705.0	2749.0	2697.3	2714.05	115737	0.71	1.9
CERA	2026-02-09	5167.1	5304.4	5137.0	5275.6	13503	0.0	3.17
CEREBRAINT	2024-08-07	10.08	10.17	9.88	10.17	233669	4.02	2.85
CESC	2026-02-09	155.0	156.78	150.52	154.58	2066345	0.71	4.05
CEWATER	2026-02-09	402.95	442.0	402.95	437.55	73642	0.04	8.92
CGCL	2026-02-09	175.5	180.9	175.0	176.79	1131823	1.32	3.34
CGPOWER	2026-02-09	679.7	695.7	678.25	690.35	2569205	0.72	2.53
CHALET	2026-02-09	864.4	869.0	851.0	867.35	49632	1.81	2.08
CHAMBLFERT	2026-02-09	434.0	446.5	430.0	444.8	1114593	1.39	3.71
CHEMBOND	2026-02-09	148.0	149.44	145.48	146.46	7730	1.93	2.7
CHEMBONDCH	2026-02-09	149.03	160.66	149.03	153.87	11409	0.0	7.56
CHEMCON	2026-02-09	182.9	188.39	182.9	186.69	32497	1.49	2.94
CHEMFAB	2026-02-09	396.0	407.5	394.05	406.75	12000	-0.99	3.31
CHEMICAL	2026-02-09	28.55	29.34	28.49	29.04	267702	0.74	2.93
CHEMPLASTS	2026-02-09	244.7	287.25	244.7	282.75	643382	-4.47	15.05
CHENNPETRO	2026-02-09	913.4	930.0	905.0	921.6	974589	0.86	2.71
CHEVIOT	2026-02-09	1048.0	1068.6	1035.0	1040.3	1240	0.45	3.23
CHOICEGOLD	2026-02-09	152.0	155.0	151.95	153.64	40965	0.72	1.99
CHOICEIN	2026-02-09	764.8	778.0	760.1	771.8	912516	0.62	2.32
CHOLAFIN	2026-02-09	1760.0	1776.7	1750.3	1770.2	1602785	1.02	1.49
CHOLAHLDNG	2026-02-09	1671.0	1733.4	1664.2	1714.7	177974	1.26	4.04
CIEINDIA	2026-02-09	427.5	434.9	419.5	428.95	105905	0.23	3.59
CIFL	2026-02-09	32.0	33.33	32.0	32.29	173853	0.41	4.12
CIGNITITEC	2026-02-09	1515.0	1537.9	1506.6	1522.5	104296	0.22	2.06
CINELINE	2026-02-09	84.9	87.0	83.43	85.05	44972	-0.04	4.2
CINEVISTA	2026-02-09	15.81	16.69	15.81	16.0	35876	-0.13	5.5
CIPLA	2026-02-09	1338.0	1352.0	1328.0	1342.5	1936551	0.6	1.79
CLEAN	2026-02-09	800.0	805.2	795.15	799.4	181179	0.34	1.26
CLEDUCATE	2026-02-09	59.08	61.92	55.5	58.59	357814	0.0	10.96
CLSEL	2026-02-09	268.55	277.0	268.55	276.12	77328	0.0	3.06
CMSINFO	2026-02-09	327.0	331.0	319.0	321.65	375283	0.34	3.73
CNL	2026-02-09	700.0	710.0	690.05	696.5	10395	1.05	2.86
COALINDIA	2026-02-09	434.0	434.8	429.8	431.7	4512635	0.28	1.16
COASTCORP	2025-12-03	46.0	46.45	44.97	45.8	69635	1.61	3.23
COCHINSHIP	2026-02-09	1490.2	1544.9	1488.6	1524.4	759713	0.01	3.69
COFFEEDAY	2026-02-09	30.1	32.5	30.1	32.09	1250423	-0.13	7.48
COFORGE	2026-02-09	1552.1	1572.4	1538.3	1549.3	1542877	0.39	2.2
COHANCE	2026-02-09	342.8	365.5	338.9	348.8	1110732	0.99	7.63
COLPAL	2026-02-09	2141.0	2162.1	2127.3	2155.6	260857	0.37	1.61
COMMOIETF	2026-02-09	100.65	101.72	100.49	101.36	123293	0.16	1.21
COMPINFO	2023-10-27	11.7	11.95	11.6	11.8	115528	1.3	2.97
COMPUSOFT	2026-02-09	14.28	14.68	14.21	14.46	25633	0.07	3.25
COMSYN	2025-11-10	163.5	163.95	150.05	151.19	554566	2.3	9.19
CONCOR	2026-02-09	515.0	516.15	508.25	513.6	788634	1.08	1.54
CONCORDBIO	2026-02-09	1321.1	1339.2	1260.1	1272.2	686749	-0.46	6.22
CONFIPET	2026-02-09	31.25	33.79	31.25	33.57	883461	0.0	7.57
CONS	2026-02-09	121.25	121.85	121.0	121.72	5532	0.01	0.7
CONSOFINVT	2026-02-09	216.0	229.9	215.01	225.25	117399	0.48	6.61
CONSUMBEES	2026-02-09	132.01	132.01	131.0	131.8	117115	0.65	0.77
CONSUMER	2026-02-09	11.7	11.7	11.46	11.59	193140	2.45	2.07
CONSUMIETF	2026-02-09	122.0	122.9	121.73	122.63	21711	0.16	0.95
CONTROLPR	2026-02-09	645.05	650.45	636.1	642.45	20961	0.0	2.23
CORALFINAC	2026-02-09	36.17	36.17	34.49	34.68	6691	5.33	4.84
CORDSCABLE	2026-02-09	166.42	179.99	166.42	176.33	24931	-1.36	7.7
COROMANDEL	2026-02-09	2281.6	2307.0	2250.5	2281.4	289415	0.5	2.48
CORONA	2026-02-09	1550.0	1644.0	1529.7	1635.5	106032	0.83	6.99
COSMOFIRST	2026-02-09	628.8	638.9	616.75	631.8	109432	1.87	3.51
COUNCODOS	2026-02-09	5.34	5.34	4.75	5.15	26288	4.91	11.46
CPCAP	2026-02-09	96.41	100.88	95.91	98.17	24981	0.0	5.06
CPEDU	2026-02-09	220.0	225.0	218.08	222.76	9322	2.18	3.11
CPPLUS	2026-02-09	1503.5	1549.9	1497.2	1525.6	70217	0.99	3.45
CPSEETF	2026-02-09	99.82	102.31	99.72	99.88	2720010	0.0	2.59
CRAFTSMAN	2026-02-09	7909.5	7909.5	7750.0	7838.0	28446	0.96	2.03
CRAMC	2026-02-09	256.95	260.0	255.6	258.9	481377	0.21	1.7
CREATIVE	2025-12-09	656.55	749.0	656.55	739.4	65786	-2.82	12.5
CREATIVEYE	2026-02-09	6.7	6.9	6.69	6.88	5468	-1.9	3.05
CREDITACC	2026-02-09	1295.4	1303.0	1274.8	1282.3	170949	0.43	2.2
CREST	2026-02-09	366.1	369.0	356.7	365.55	1975	0.0	3.36
CRISIL	2026-02-09	4750.5	4755.1	4660.0	4701.4	27634	-0.1	2.02
CRIZAC	2026-02-09	240.0	243.9	233.65	240.1	327292	1.44	4.27
CROMPTON	2026-02-09	245.06	263.8	243.05	262.92	8983263	0.01	7.89
CROWN	2026-02-09	132.95	132.95	125.0	128.61	18251	-0.02	6.18
CSBBANK	2026-02-09	415.0	423.95	410.5	414.6	345477	0.29	3.24
CSLFINANCE	2026-02-09	259.9	265.95	255.0	257.2	52248	1.44	4.26
CTE	2026-02-09	36.66	37.94	35.11	36.14	26832	0.03	7.83
CUB	2026-02-09	296.4	297.85	287.0	289.85	1791768	1.35	3.74
CUBEXTUB	2026-02-09	117.0	122.29	115.0	115.74	364054	1.93	6.3
CUMMINSIND	2026-02-09	4371.8	4439.5	4368.4	4427.5	531637	0.08	1.61
CUPID	2026-02-09	425.35	427.25	419.0	421.15	2943021	0.59	1.96
CURAA	2025-04-11	48.32	48.32	48.32	48.32	30	9.99	0.0
CYBERMEDIA	2026-02-09	15.23	16.38	15.23	16.02	3345	-5.46	7.18
CYBERTECH	2026-02-09	134.36	139.7	134.0	137.01	37439	1.51	4.16
CYIENT	2026-02-09	1070.9	1089.9	1070.9	1079.3	147092	0.4	1.76
CYIENTDLM	2026-02-09	347.45	365.0	347.45	360.7	316379	0.48	4.87
DAAWAT	2023-11-03	192.95	194.4	186.15	187.95	3733593	1.63	4.39
DABUR	2026-02-09	510.5	516.0	507.55	514.4	1265939	0.43	1.64
DALBHARAT	2026-02-09	2118.3	2210.0	2111.9	2195.7	175023	0.0	4.47
DALMIASUG	2026-02-09	290.6	305.45	290.6	303.8	116404	0.35	4.89
DAMCAPITAL	2026-02-09	169.0	171.8	164.91	170.78	603604	1.09	4.03
DAMODARIND	2026-02-09	27.44	28.44	26.15	26.84	15851	0.0	8.53
DANGEE	2026-02-09	3.05	3.15	2.98	3.03	103831	0.99	5.61
DATAMATICS	2026-02-09	789.0	809.9	782.0	801.25	94217	1.56	3.48
DATAPATTNS	2026-02-09	2738.0	2816.0	2700.5	2805.1	841233	0.53	4.12
DAVANGERE	2026-02-09	4.31	4.5	4.25	4.46	34452048	1.41	5.61
DBCORP	2026-02-09	239.84	239.84	236.0	236.09	86430	1.01	1.63
DBEIL	2026-02-09	93.0	94.56	92.41	93.5	32727	0.69	2.3
DBL	2026-02-09	455.9	474.0	454.5	469.85	174420	0.13	4.15
DBOL	2026-02-09	101.45	104.3	98.55	99.31	61241	2.12	5.79
DBREALTY	2026-02-09	119.0	128.95	118.2	124.27	10325031	1.68	8.65
DBSTOCKBRO	2026-02-09	25.27	25.27	24.5	24.81	4186	2.02	3.1
DCAL	2026-02-09	203.3	216.4	201.49	211.52	374871	1.2	7.05
DCBBANK	2026-02-09	195.74	195.8	190.1	193.53	2441342	1.82	2.95
DCI	2026-02-09	232.57	247.0	226.4	232.6	8870	-2.11	8.86
DCM	2026-02-09	89.0	89.0	86.51	87.68	2148	2.16	2.84
DCMFINSERV	2026-02-09	4.6	4.87	4.14	4.55	9658	2.22	16.04
DCMNVL	2026-02-09	137.0	139.39	134.05	136.55	13546	-2.83	3.91
DCMSHRIRAM	2026-02-09	1165.5	1175.0	1135.0	1156.4	63172	0.58	3.46
DCMSRIND	2026-02-09	40.0	40.9	39.29	40.31	237843	0.48	3.99
DCW	2026-02-09	48.94	52.95	48.56	52.58	1863836	0.2	8.35
DCXINDIA	2026-02-09	166.01	174.0	166.01	173.15	641281	0.13	4.61
DDEVPLSTIK	2026-02-09	293.9	307.6	292.05	305.45	106163	0.02	5.09
DECCANCE	2026-02-09	679.05	756.0	677.8	726.7	99348	1.89	10.76
DEEDEV	2026-02-09	219.15	219.8	212.5	214.14	117167	3.02	3.41
DEEPAKFERT	2026-02-09	997.4	1090.0	990.7	1078.6	984276	0.05	9.21
DEEPAKNTR	2026-02-09	1618.0	1686.0	1618.0	1678.0	201968	0.04	4.05
DEEPENR	2024-09-04	265.65	317.68	252.51	317.61	1660639	0.34	20.52
DEEPINDS	2026-02-09	406.0	412.35	397.1	407.75	263699	0.77	3.74
DELHIVERY	2026-02-09	436.15	438.9	431.7	433.75	2043026	0.01	1.66
DELPHIFX	2026-02-09	234.66	234.66	222.86	224.17	276857	3.9	5.26
DELTACORP	2026-02-09	65.99	68.39	65.56	68.24	1591303	0.17	4.15
DELTAMAGNT	2026-02-09	64.69	65.93	63.0	63.51	3571	-0.63	4.61
DEN	2026-02-09	29.1	29.79	29.1	29.33	417512	0.31	2.35
DENORA	2026-02-09	587.4	618.0	584.0	601.4	9041	-0.08	5.65
DENTA	2026-02-09	267.4	303.95	264.9	294.8	829721	1.08	13.25
DEVIT	2026-02-09	31.15	36.49	31.01	32.5	266610	0.0	16.86
DEVX	2026-02-09	40.01	41.04	40.01	40.72	94016	-0.52	2.53
DEVYANI	2026-02-09	130.84	133.35	129.22	131.96	3355870	0.5	3.13
DGCONTENT	2026-02-09	24.11	27.0	23.52	26.45	41489	-1.31	13.16
DHAMPURSUG	2026-02-09	118.45	122.3	117.2	120.5	268935	0.45	4.23
DHANBANK	2026-02-09	24.11	24.3	24.1	24.2	384030	0.21	0.83
DHANI	2025-10-27	56.31	56.31	50.39	51.06	22339498	0.5	11.59
DHANUKA	2026-02-09	1065.3	1149.0	1058.4	1136.1	63950	1.36	7.97
DHARMAJ	2026-02-09	242.0	260.0	240.7	256.37	46315	0.82	7.53
DHRUV	2026-02-09	35.25	36.9	34.0	34.96	26004	2.03	8.3
DHUNINV	2026-02-09	965.9	1014.9	920.0	977.3	3739	-1.5	9.71
DIACABS	2026-02-09	126.0	128.7	124.76	128.02	338090	1.29	3.08
DIAMINESQ	2026-02-09	250.0	259.8	246.0	255.0	1408	-0.85	5.41
DIAMONDYD	2026-02-09	1117.0	1155.0	1060.0	1089.0	108234	1.32	8.72
DICIND	2026-02-09	562.7	570.0	527.1	539.8	5915	0.0	7.95
DIFFNKG	2026-02-09	257.99	278.0	257.99	274.7	435165	4.18	7.28
DIGIDRIVE	2026-02-09	22.25	23.64	22.25	23.16	54872	-1.72	6.0
DIGISPICE	2026-02-09	20.4	20.75	20.08	20.39	63756	2.0	3.29
DIGITIDE	2026-02-09	112.51	116.0	112.07	113.36	169913	0.0	3.47
DIGJAMLMTD	2026-02-09	50.1	53.0	46.56	49.73	29917	0.52	12.95
DIL	2025-12-24	1.81	1.83	1.7	1.77	199626	0.0	7.34
DISHTV	2026-02-09	3.39	3.5	3.36	3.46	4979387	0.0	4.05
DIVGIITTS	2026-02-09	625.0	632.0	607.15	627.35	6165	1.64	3.96
DIVIDEND	2026-02-09	37.42	37.42	37.09	37.28	22760	0.7	0.89
DIVISLAB	2026-02-09	6079.0	6150.0	6041.0	6113.5	219396	0.9	1.78
DIVOPPBEES	2026-02-09	86.24	86.24	81.22	84.26	50242	3.0	5.96
DIXON	2026-02-09	11655.0	11845.0	11550.0	11757.0	485574	1.33	2.51
DJML	2026-02-06	87.95	101.2	85.43	96.51	1062315	-0.35	16.34
DLF	2026-02-09	668.1	673.8	666.45	671.15	1727533	0.66	1.1
DLINKINDIA	2026-02-09	392.6	408.85	392.05	406.45	107666	1.2	4.13
DMART	2026-02-09	3893.1	3939.6	3890.2	3922.4	224953	0.08	1.26
DMCC	2026-02-09	225.8	239.9	224.74	237.77	18326	0.0	6.38
DNAMEDIA	2026-02-09	3.5	3.87	3.5	3.65	57610	-4.63	10.14
DODLA	2026-02-09	1215.0	1220.0	1195.1	1202.2	18574	1.17	2.07
DOLATALGO	2026-02-09	76.5	79.5	76.5	78.9	181087	0.5	3.8
DOLLAR	2026-02-09	329.3	334.5	328.6	330.45	57417	0.49	1.79
DOLPHIN	2026-02-09	427.8	441.45	421.3	428.1	8367	0.2	4.71
DOMS	2026-02-09	2424.0	2467.5	2400.5	2422.1	36542	0.21	2.77
DONEAR	2026-02-09	92.4	106.5	92.0	101.74	459189	1.38	14.25
DPABHUSHAN	2026-02-09	1239.2	1314.7	1220.1	1298.3	25089	1.63	7.29
DPSCLTD	2026-02-09	9.1	9.48	9.05	9.32	121518	0.11	4.61
DPWIRES	2026-02-09	169.99	172.0	166.52	170.3	11107	2.41	3.22
DRCSYSTEMS	2026-02-09	18.29	18.29	17.12	17.27	147756	3.68	6.77
DREAMFOLKS	2026-02-09	92.99	95.66	91.11	93.51	131722	1.93	4.87
DREDGECORP	2026-02-09	1000.0	1051.4	990.0	1042.1	296467	1.34	5.89
DRREDDY	2026-02-09	1260.0	1278.8	1243.5	1275.5	2111316	1.51	2.77
DSPBANKETF	2024-02-14	46.87	46.89	45.21	46.28	32388	2.0	3.63
DSPGOLDETF	2024-02-14	61.0	62.19	60.84	61.17	405354	-1.74	2.21
DSPITETF	2024-02-14	38.0	38.27	37.65	38.18	8548	-1.22	1.62
DSPN50ETF	2024-02-14	220.89	223.98	220.65	223.3	1130	-0.49	1.49
DSPNEWETF	2024-02-14	280.01	283.15	278.01	283.05	38063	-0.21	1.82
DSPPSBKETF	2024-02-14	66.32	74.99	65.67	69.67	13530	-0.99	13.38
DSPPVBKETF	2024-02-14	22.77	23.21	22.65	23.08	58969	-0.96	2.43
DSPQ50ETF	2024-02-14	209.29	210.5	206.81	210.4	4634	-0.05	1.75
DSPSENXETF	2024-02-14	73.3	73.3	71.16	72.3	2316	1.98	2.96
DSPSILVETF	2024-02-14	69.18	69.18	67.6	68.09	99354	-1.14	2.32
DSSL	2026-02-09	942.35	961.95	938.0	950.15	16187	0.34	2.52
DTIL	2026-02-09	147.99	149.0	144.51	147.1	3065	3.01	3.05
DUCON	2026-02-09	4.0	4.02	3.28	3.72	3317474	3.63	19.89
DVL	2026-02-09	256.95	267.0	256.95	264.0	20249	0.16	3.81
DWARKESH	2026-02-09	35.0	36.34	34.81	36.14	568982	1.3	4.23
DYCL	2026-02-09	300.0	324.0	297.65	322.05	253231	1.1	8.18
DYNAMATECH	2026-02-09	8919.5	9499.5	8880.0	9374.0	101622	4.32	6.61
DYNPRO	2026-02-09	218.44	219.75	217.96	219.74	20538	0.06	0.81
E2E	2026-02-09	2560.0	2682.0	2550.0	2634.4	178763	2.48	5.01
EASEMYTRIP	2026-02-09	6.65	6.9	6.64	6.85	12899047	0.0	3.8
EBANK	2023-08-01	4670.0	4670.0	4525.0	4531.74	79		3.2
EBANKNIFTY	2026-02-09	60.6	61.06	60.6	60.79	15429	0.0	0.76
EBBETF0425	2025-04-08	1290.5	1291.0	1290.5	1290.83	8225	-0.0	0.04
EBBETF0430	2026-02-09	1568.0	1568.0	1561.07	1562.78	12306	0.44	0.44
EBBETF0431	2026-02-09	1396.16	1399.03	1392.35	1396.53	7077	0.02	0.48
EBBETF0433	2026-02-09	1272.17	1275.63	1269.01	1271.83	8998	0.0	0.52
EBGNG	2026-02-09	353.2	353.2	326.9	339.45	1334818	10.0	7.75
ECAPINSURE	2026-02-09	24.05	24.29	23.89	24.2	40035	0.46	1.65
ECLERX	2026-02-09	4225.0	4349.6	4140.0	4167.5	246540	0.93	5.03
ECOSMOBLTY	2026-02-09	211.0	211.62	206.0	208.55	585434	0.9	2.69
EDELWEISS	2026-02-09	106.5	112.0	105.86	111.26	4653137	1.12	5.52
EFCIL	2026-02-09	278.8	280.65	262.35	277.8	114743	-0.05	6.59
EGOLD	2026-02-09	154.4	158.35	153.35	154.25	93046	1.38	3.24
EICHERMOT	2026-02-09	7116.0	7219.5	7063.5	7195.5	314215	-0.86	2.17
EIDPARRY	2026-02-09	885.0	931.1	882.4	929.45	174366	0.44	5.24
EIEL	2026-02-09	181.77	194.58	171.8	177.67	2991463	0.33	12.82
EIFFL	2026-02-09	249.95	253.3	245.2	248.0	10711	0.02	3.27
EIHAHOTELS	2026-02-09	362.4	363.3	345.15	353.1	39230	1.54	5.14
EIHOTEL	2026-02-09	349.05	349.45	336.4	343.0	1233529	0.29	3.8
EIMCOELECO	2026-02-09	1669.0	1719.9	1653.5	1711.4	23018	0.06	3.88
EKC	2026-02-09	119.0	128.0	118.9	126.83	1223583	0.63	7.17
ELDEHSG	2026-02-09	921.05	933.0	895.0	896.75	653	0.6	4.24
ELECON	2026-02-09	444.85	491.0	444.0	480.05	2408017	0.57	9.79
ELECTCAST	2026-02-09	70.25	75.02	68.17	73.78	4171670	-2.77	9.28
ELECTHERM	2026-02-09	804.2	823.0	779.65	791.75	26900	2.45	5.48
ELGIEQUIP	2026-02-09	496.5	506.05	490.0	498.6	801216	2.29	3.22
ELGIRUBCO	2026-02-09	45.99	45.99	42.42	43.51	42277	8.11	8.21
ELIN	2026-02-09	163.0	163.22	155.65	156.01	51152	1.36	4.85
ELIQUID	2026-02-09	1017.9	1017.92	1017.9	1017.9	18683	0.01	0.0
ELLEN	2026-02-09	257.0	280.2	255.65	276.35	330501	0.88	8.88
ELM250	2026-02-09	16.71	16.78	16.56	16.67	1918211	1.21	1.32
EMAMILTD	2026-02-09	505.95	511.0	501.9	506.85	428866	0.32	1.8
EMAMIPAP	2026-02-09	85.53	87.0	85.15	86.36	20914	-0.49	2.14
EMAMIREAL	2026-02-09	80.3	81.99	76.05	76.36	12449	2.41	7.78
EMBDL	2025-12-15	72.4	72.6	67.5	67.97	7037893	-0.28	7.5
EMCURE	2026-02-09	1521.0	1550.0	1521.0	1545.7	111176	0.35	1.88
EMIL	2026-02-09	92.99	109.04	92.64	106.37	17600884	0.38	15.42
EMKAY	2026-02-09	250.55	265.0	250.55	253.95	24589	-0.16	5.69
EMMBI	2026-02-09	94.01	97.0	93.5	94.31	7864	0.83	3.71
EMMVEE	2026-02-09	203.0	206.68	202.1	202.84	595556	0.26	2.26
EMSLIMITED	2026-02-09	370.0	380.15	365.4	374.9	157621	0.76	3.93
EMUDHRA	2026-02-09	508.9	514.45	505.35	508.15	84596	0.1	1.79
EMULTIMQ	2026-02-09	41.08	41.44	40.98	41.35	30723	0.49	1.11
ENDURANCE	2026-02-09	2465.0	2516.0	2442.6	2505.5	80259	0.8	2.93
ENERGY	2026-02-09	37.57	37.57	36.43	36.66	9270255	2.9	3.11
ENERGYDEV	2025-12-01	21.93	23.9	21.93	23.05	363289	0.37	8.55
ENGINERSIN	2026-02-09	172.8	181.9	172.5	180.82	3548811	0.83	5.2
ENIFTY	2026-02-09	25.75	25.89	25.74	25.86	7162	0.12	0.58
ENIL	2026-02-09	112.9	114.29	110.25	111.91	18731	1.12	3.61
ENRIN	2026-02-09	2750.0	2755.2	2645.0	2691.3	462672	0.34	4.09
ENTERO	2026-02-09	1146.5	1178.9	1140.8	1162.9	71140	0.51	3.28
EPACK	2026-02-09	248.49	262.0	246.39	259.8	652640	2.11	6.01
EPACKPEB	2026-02-09	212.5	213.98	206.55	209.28	301402	1.21	3.55
EPIGRAL	2026-02-09	996.8	1058.0	996.8	1043.9	108283	0.49	5.86
EPL	2026-02-09	214.2	223.0	214.0	219.35	978631	0.56	4.1
EQUAL200	2026-02-09	13.41	13.51	13.38	13.49	22840	0.45	0.96
EQUAL50	2026-02-09	335.64	338.14	335.64	338.1	523	0.52	0.74
EQUAL50ADD	2026-02-09	348.33	361.0	345.53	349.7	517874	0.5	4.42
EQUITASBNK	2026-02-09	64.31	67.61	64.3	67.07	3189127	-1.06	4.94
ERIS	2026-02-09	1431.0	1478.9	1427.3	1472.7	29946	0.0	3.5
EROSMEDIA	2024-10-24	17.85	17.99	17.56	17.69	395642	0.0	2.43
ESABINDIA	2026-02-09	5734.0	5734.0	5634.0	5657.5	3188	0.72	1.77
ESAFSFB	2026-02-09	29.8	29.97	28.83	29.14	651102	2.09	3.91
ESCORTS	2026-02-09	3794.0	3857.0	3745.4	3777.6	95553	0.81	2.95
ESENSEX	2026-02-09	85.0	85.0	83.64	83.78	435	1.98	1.62
ESG	2026-02-09	43.85	43.98	43.76	43.96	7540	0.39	0.5
ESILVER	2026-02-09	247.39	258.4	246.29	252.07	1686113	4.18	4.8
ESSARSHPNG	2026-02-09	27.19	30.5	26.86	29.47	682456	2.49	12.35
ESSENTIA	2026-02-09	1.53	1.54	1.51	1.52	1081264	2.0	1.97
ESTER	2026-02-09	97.2	98.03	96.0	97.41	68443	0.36	2.08
ETERNAL	2026-02-09	286.0	289.4	283.0	288.85	18816048	0.86	2.22
ETHOSLTD	2026-02-09	2639.8	2661.2	2560.0	2597.0	105212	0.39	3.9
EUREKAFORB	2026-02-09	517.9	528.0	505.75	523.95	162208	0.54	4.25
EUROBOND	2026-02-09	177.0	191.9	173.6	180.31	10642	-0.44	10.15
EUROPRATIK	2026-02-09	278.8	278.8	235.6	240.36	1069366	-0.54	17.97
EUROTEXIND	2025-11-03	23.58	23.58	23.44	23.58	30495	4.99	0.59
EVEREADY	2026-02-09	341.45	349.9	334.1	339.7	68224	-0.13	4.65
EVERESTIND	2026-02-09	422.0	426.9	406.0	413.35	20931	-2.91	5.06
EVIETF	2026-02-09	30.59	30.85	30.45	30.76	48441	0.49	1.3
EVINDIA	2026-02-09	30.56	30.9	30.51	30.83	187211	0.49	1.27
EXCEL	2026-02-09	1.24	1.29	1.16	1.21	5443069	0.81	10.74
EXCELINDUS	2026-02-09	1006.7	1011.95	988.0	992.85	8647	0.0	2.41
EXCELSOFT	2026-02-09	75.72	82.15	73.5	81.32	4698620	1.95	10.64
EXICOM	2026-02-09	99.9	102.95	98.2	102.45	349014	1.82	4.64
EXIDEIND	2026-02-09	334.5	341.0	333.4	340.45	1349063	0.56	2.23
EXPLEOSOL	2026-02-09	875.0	900.0	864.35	895.85	27783	0.11	3.98
EXXARO	2025-11-12	9.49	9.61	9.02	9.08	551316	1.82	6.5
FABTECH	2026-02-09	158.42	163.99	158.42	163.02	262781	0.62	3.42
FACT	2026-02-09	793.6	824.95	790.6	816.7	135038	0.1	4.21
FAIRCHEMOR	2026-02-09	615.0	631.45	612.3	622.8	15019	-0.3	3.07
FAZE3Q	2026-02-09	532.5	569.55	532.5	562.45	316569	2.84	6.59
FCL	2026-02-09	23.63	24.62	23.16	24.21	3747802	3.64	6.03
FCONSUMER	2024-05-15	1.0	1.1	1.0	1.1	15031215	-4.76	9.09
FCSSOFT	2026-02-09	1.79	1.83	1.75	1.79	1540589	-2.19	4.47
FDC	2026-02-09	372.0	387.5	369.0	384.75	112130	0.96	4.81
FEDERALBNK	2026-02-09	288.7	288.7	284.6	286.65	3613561	0.66	1.43
FEDFINA	2026-02-09	143.01	147.55	143.01	146.86	572976	-0.65	3.09
FIBERWEB	2026-02-09	41.79	46.4	41.79	45.31	309422	2.45	10.17
FIEMIND	2026-02-09	2324.0	2349.9	2290.7	2337.4	42723	1.19	2.53
FILATEX	2026-02-09	50.0	52.78	49.72	52.16	3698035	3.84	5.87
FILATFASH	2026-02-09	0.3	0.31	0.29	0.3	44413582	0.0	6.67
FINCABLES	2026-02-09	787.0	795.0	770.0	792.65	291355	2.05	3.15
FINEORG	2026-02-09	4444.5	4521.6	4422.7	4487.4	6945	0.72	2.2
FINIETF	2026-02-09	32.41	32.8	32.26	32.62	368802	0.5	1.66
FINKURVE	2026-02-09	93.42	95.5	90.05	93.27	50126	0.0	5.84
FINOPB	2026-02-09	235.0	236.69	230.01	232.99	119254	0.3	2.87
FINPIPE	2026-02-09	172.03	179.8	172.03	178.68	431851	0.0	4.35
FIRSTCRY	2026-02-09	270.0	276.35	268.25	273.75	854636	0.19	2.96
FISCHER	2026-02-09	45.4	46.27	44.58	45.68	1721369	2.85	3.7
FIVESTAR	2026-02-09	450.0	455.95	439.0	440.45	2164034	-0.11	3.85
FLAIR	2026-02-09	305.0	320.75	303.95	310.1	110402	0.36	5.42
FLEXIADD	2026-02-09	10.38	10.64	10.34	10.39	80725	0.58	2.89
FLEXITUFF	2026-02-09	9.81	9.83	9.2	9.8	13431	-0.41	6.43
FLUOROCHEM	2026-02-09	3428.0	3542.0	3406.9	3513.2	65878	0.0	3.85
FMCGIETF	2026-02-09	55.78	56.0	55.2	55.69	2726673	0.31	1.44
FMGOETZE	2026-02-09	432.7	466.0	432.7	461.7	181709	1.03	7.21
FMNL	2026-02-09	8.38	8.4	8.2	8.38	11251	4.75	2.39
FOCUS	2026-02-09	69.6	69.78	66.51	67.24	133351	-0.03	4.86
FOODSIN	2026-02-09	70.5	77.45	70.25	73.05	392777	0.58	9.86
FORCEMOT	2026-02-09	21650.0	22450.0	21527.0	22361.0	131695	1.22	4.13
FORTIS	2026-02-09	859.0	895.05	853.2	891.3	1297869	0.39	4.7
FOSECOIND	2026-02-09	4829.8	4926.5	4705.1	4758.9	1413	1.26	4.65
FSL	2026-02-09	295.0	295.0	291.0	292.95	525868	1.6	1.37
FUSION	2026-02-09	194.0	194.87	182.62	185.45	724886	2.1	6.61
GABRIEL	2026-02-09	960.0	974.0	950.0	969.3	234561	0.62	2.48
GAEL	2026-02-09	129.0	137.28	127.5	135.87	1263082	0.73	7.2
GAIL	2026-02-09	163.2	164.24	162.5	163.64	14553493	0.13	1.06
GALAPREC	2026-02-09	790.0	814.95	769.2	805.3	24644	1.29	5.68
GALAXYSURF	2026-02-09	1826.8	1872.0	1826.8	1856.4	9653	0.07	2.43
GALLANTT	2026-02-09	575.0	586.5	553.8	579.5	297202	-2.37	5.64
GANDHAR	2026-02-09	150.0	159.8	149.09	156.2	550067	-0.3	6.86
GANDHITUBE	2026-02-09	747.8	811.4	731.05	799.65	10235	1.07	10.05
GANECOS	2026-02-09	694.0	821.6	694.0	821.6	2392350	1.36	15.53
GANESHBE	2026-02-09	75.97	81.45	74.91	80.46	208352	1.42	8.13
GANESHCP	2026-02-09	194.76	199.73	194.76	197.06	121850	-1.02	2.52
GANESHHOU	2026-02-09	714.0	749.55	703.55	729.6	63953	0.34	6.3
GANESHHOUC	2025-09-12	885.6	887.7	871.0	873.5	33177	0.4	1.91
GANGAFORGE	2026-02-09	3.46	3.46	3.2	3.31	260537	2.67	7.85
GANGESSECU	2026-02-09	127.4	130.5	125.1	129.97	1315	1.49	4.15
GARFIBRES	2026-02-09	690.5	731.45	690.5	707.15	94721	1.2	5.79
GARUDA	2026-02-09	171.72	183.0	169.48	179.34	1671458	2.71	7.54
GATECH	2026-02-09	0.52	0.53	0.51	0.52	2968611	1.96	3.85
GATECHDVR	2026-02-09	0.5	0.52	0.49	0.5	1014222	2.04	6.0
GATEWAY	2026-02-09	62.87	64.5	62.0	63.93	3059344	3.51	3.91
GATI	2023-11-29	138.5	139.1	136.8	137.05	288477	0.36	1.68
GAYAHWS	2026-02-09	2.28	2.39	2.28	2.39	243609	0.0	4.6
GCSL	2025-11-17	370.11	377.6	361.01	369.11	249234	-0.42	4.49
GEECEE	2026-02-09	311.85	312.6	304.15	307.4	2061	0.78	2.75
GEEKAYWIRE	2026-02-09	28.01	28.65	27.65	28.08	116081	0.04	3.56
GEMAROMA	2026-02-09	204.0	205.0	195.82	198.32	228979	1.69	4.63
GENCON	2026-02-09	54.79	54.79	52.25	52.52	212296	2.2	4.84
GENESYS	2026-02-09	300.65	333.85	299.85	329.65	529104	0.0	10.31
GENSOL	2025-03-18	236.7	236.7	236.7	236.7	2125899	-5.0	0.0
GENUSPAPER	2026-02-09	11.65	12.05	11.63	11.98	51823	0.0	3.51
GENUSPOWER	2026-02-05	267.0	271.3	239.5	253.85	1956628	0.77	12.53
GEOJITFSL	2026-02-09	71.5	72.47	70.8	71.81	259600	0.46	2.33
GEPIL	2025-08-26	371.95	379.65	356.25	359.45	536230	-0.15	6.51
GESHIP	2026-02-09	1292.1	1325.0	1290.0	1313.2	648107	1.4	2.67
GET&D	2023-09-29	450.0	450.0	432.85	442.65	221438	1.87	3.87
GFLLIMITED	2026-02-09	48.6	50.0	47.52	49.44	103689	2.53	5.02
GHCL	2026-02-09	517.0	523.9	510.0	522.4	104507	0.76	2.66
GHCLTEXTIL	2026-02-09	80.85	86.0	78.5	83.46	372885	3.23	8.99
GICHSGFIN	2026-02-09	164.7	167.0	163.35	165.41	142124	0.45	2.21
GICRE	2026-02-09	373.05	388.3	373.05	384.0	919655	-1.97	3.97
GILLANDERS	2026-02-09	93.0	93.0	88.2	90.61	6492	2.34	5.3
GILLETTE	2026-02-09	8717.0	8820.5	8655.5	8750.0	25334	0.0	1.89
GILT10BETA	2026-02-09	25.76	26.26	25.76	25.87	492	-1.08	1.93
GILT5BETA	2026-02-09	63.86	64.74	63.57	63.69	1488	0.0	1.84
GILT5YBEES	2026-02-09	64.92	64.92	63.7	63.85	274826	1.53	1.91
GINNIFILA	2026-02-09	41.8	42.0	40.99	41.81	39619	1.26	2.42
GIPCL	2026-02-09	145.89	154.0	145.81	150.68	313046	0.07	5.44
GKENERGY	2026-02-09	108.7	112.83	107.11	112.83	731051	1.15	5.07
GKSL	2026-02-09	111.53	112.99	108.06	108.75	405570	0.03	4.53
GKWLIMITED	2026-02-09	1690.0	1717.0	1690.0	1711.4	392	-0.38	1.58
GLAND	2026-02-09	1874.9	1891.0	1837.1	1884.8	70354	1.29	2.86
GLAXO	2026-02-09	2489.0	2540.0	2475.0	2516.2	104890	0.2	2.58
GLENMARK	2026-02-09	1958.0	1979.9	1941.4	1974.4	399133	1.2	1.95
GLFL	2026-02-09	5.0	5.0	5.0	5.0	728	-38.2	0.0
GLOBAL	2025-12-04	90.0	95.0	89.36	93.01	219002	-1.89	6.06
GLOBALE	2026-02-09	11.8	12.0	11.75	11.83	5357	3.24	2.11
GLOBALVECT	2026-02-09	180.11	193.49	180.11	191.37	14431	-1.62	6.99
GLOBE	2026-02-09	2.7	2.81	2.63	2.67	1145809	0.37	6.74
GLOBECIVIL	2026-02-09	54.03	56.0	53.95	54.91	37247	0.15	3.73
GLOBUSSPR	2026-02-09	933.15	972.45	931.1	962.55	94497	0.28	4.3
GLOSTERLTD	2026-02-09	619.0	619.0	586.55	597.2	6460	4.98	5.43
GLOTTIS	2026-02-09	50.7	53.0	50.55	52.66	203996	0.0	4.65
GLS	2025-01-17	1076.45	1095.0	1056.8	1084.35	130938	-0.16	3.52
GMBREW	2026-02-09	1070.0	1070.0	1032.2	1060.65	125242	3.51	3.56
GMDCLTD	2026-02-09	605.4	641.0	603.0	623.3	10802772	0.88	6.1
GMMPFAUDLR	2026-02-09	973.0	979.3	943.55	964.8	290211	-2.07	3.71
GMRAIRPORT	2026-02-09	98.26	98.62	97.49	97.98	21209846	0.77	1.15
GMRINFRA	2024-12-10	86.2	86.4	84.51	85.13	7434198	0.0	2.22
GMRP&UI	2026-02-09	109.58	110.0	105.0	105.31	1624034	0.0	4.75
GNA	2026-02-09	443.95	470.0	440.0	442.9	619697	1.04	6.77
GNFC	2026-02-09	467.95	483.0	466.5	480.5	245994	0.83	3.43
GOACARBON	2026-02-09	372.9	386.95	372.65	384.85	26719	1.47	3.72
GOCLCORP	2026-02-09	265.95	279.0	265.95	270.4	46631	0.04	4.83
GOCOLORS	2026-02-09	363.4	371.4	363.25	367.55	300785	-5.72	2.22
GODAVARIB	2026-02-09	278.9	310.0	272.45	290.95	1898302	-0.09	12.91
GODFRYPHLP	2026-02-09	2192.9	2243.8	2142.5	2184.6	1080467	0.21	4.64
GODHA	2025-10-16	0.54	0.56	0.54	0.56	4953588	0.0	3.57
GODIGIT	2026-02-09	310.0	321.05	308.55	318.95	269880	-0.59	3.92
GODREJAGRO	2026-02-09	563.55	584.7	555.85	582.25	337193	1.8	4.95
GODREJCP	2026-02-09	1182.6	1200.2	1169.6	1197.7	2516858	0.07	2.55
GODREJIND	2026-02-09	994.05	1045.0	994.05	1040.9	107430	-0.03	4.89
GODREJPROP	2026-02-09	1721.0	1821.4	1715.3	1801.4	3904447	1.25	5.89
GOKEX	2026-02-09	815.0	850.0	802.0	840.8	3724232	4.29	5.71
GOKUL	2026-02-09	35.69	35.69	34.1	34.87	17779	2.12	4.56
GOKULAGRO	2026-02-09	161.17	177.0	161.17	175.36	956669	0.0	9.03
GOLD1	2026-02-09	129.02	131.49	125.88	129.47	5414951	2.49	4.33
GOLD360	2026-02-09	147.1	151.8	147.1	151.35	124685	0.86	3.11
GOLDADD	2026-02-09	148.11	151.54	148.11	150.47	369068	0.69	2.28
GOLDBEES	2026-02-09	129.1	129.9	127.4	127.98	90368722	3.25	1.95
GOLDBETA	2026-02-09	124.2	131.65	124.2	130.0	1250535	-2.47	5.73
GOLDBND	2026-02-09	153.15	159.02	153.0	154.74	119909	0.64	3.89
GOLDCASE	2026-02-09	24.5	24.89	24.2	24.34	16342111	2.98	2.83
GOLDETF	2026-02-09	151.35	151.85	149.47	150.4	2395542	2.51	1.58
GOLDETFADD	2025-12-12	126.58	128.99	126.57	128.73	638904	0.88	1.88
GOLDIAM	2026-02-09	389.0	428.75	385.0	407.25	8477375	6.39	10.74
GOLDIETF	2026-02-09	133.91	135.31	131.82	132.27	14802198	3.0	2.64
GOLDSHARE	2025-12-23	116.1	116.3	114.0	114.9	1196818	2.47	2.0
GOLDTECH	2026-02-09	44.0	44.68	42.5	44.19	49333	3.8	4.93
GOODLUCK	2026-02-09	1142.8	1169.8	1139.5	1147.8	48162	-0.8	2.64
GOODYEAR	2023-10-25	1304.15	1311.95	1255.25	1273.7	24143	0.69	4.45
GOPAL	2026-02-09	301.85	302.0	297.0	298.5	71415	0.47	1.68
GOYALALUM	2026-01-09	8.7	9.6	8.33	9.38	1735657	-1.36	13.54
GPIL	2026-02-09	253.02	259.0	247.0	257.81	2118917	0.82	4.65
GPPL	2026-02-09	176.8	180.97	174.71	180.14	1727199	1.23	3.48
GPTHEALTH	2026-02-09	129.99	130.8	127.0	128.91	79254	1.16	2.95
GPTINFRA	2026-02-09	103.5	104.49	102.16	103.79	95161	0.8	2.24
GRANULES	2026-02-09	569.95	585.1	566.0	569.0	758632	1.11	3.36
GRAPHITE	2026-02-09	626.05	654.85	619.9	637.3	3304974	1.19	5.48
GRASIM	2026-02-09	2859.9	2939.8	2846.5	2926.3	681768	0.81	3.19
GRAUWEIL	2023-10-25	120.1	121.7	114.0	115.6	472737	0.08	6.66
GRAVITA	2026-02-09	1644.6	1677.0	1644.6	1674.3	100581	0.1	1.94
GREAVESCOT	2026-02-09	171.0	175.78	168.72	173.98	1538907	1.35	4.06
GREENLAM	2026-02-09	253.8	253.8	250.02	251.29	12772	0.55	1.5
GREENPANEL	2026-02-09	226.0	229.95	223.75	228.68	61560	1.01	2.71
GREENPLY	2026-02-09	231.79	248.49	229.31	242.87	401555	1.67	7.9
GREENPOWER	2026-02-09	10.2	10.7	10.18	10.63	4433122	0.2	4.89
GRINDWELL	2026-02-09	1638.2	1674.6	1620.5	1653.3	31606	-0.01	3.27
GRINFRA	2026-02-09	1004.25	1036.95	1004.25	1019.85	75973	1.35	3.21
GRMOVER	2026-02-09	168.03	168.31	161.0	162.78	1235319	1.81	4.49
GROBTEA	2026-02-09	956.0	958.0	938.0	944.35	24	0.0	2.12
GROWEV	2024-08-22	33.4	33.8	33.31	33.39	1262180	0.3	1.47
GROWW	2026-02-09	170.0	170.43	164.55	166.18	35922870	0.46	3.54
GROWWCAPM	2026-02-09	10.0	11.51	9.97	10.25	612688	0.91	15.02
GROWWCHEM	2026-02-09	28.57	28.9	28.32	28.86	46076	1.28	2.01
GROWWDEFNC	2026-02-09	77.47	79.58	77.47	79.4	412684	0.0	2.66
GROWWEV	2026-02-09	30.6	30.9	30.36	30.82	402524	0.76	1.75
GROWWGOLD	2026-02-09	15.18	15.56	15.02	15.1	7264189	2.5	3.58
GROWWLIQID	2026-02-09	107.79	107.79	107.78	107.78	121565	0.02	0.01
GROWWLOVOL	2026-02-09	10.65	10.87	10.54	10.62	7816	0.47	3.11
GROWWMC150	2026-02-09	218.12	223.49	218.12	223.36	4966	0.0	2.4
GROWWMETAL	2026-02-09	11.49	11.58	11.37	11.49	1194312	1.59	1.83
GROWWMOM50	2026-02-09	10.43	10.5	10.36	10.48	110673	0.58	1.34
GROWWN200	2026-02-09	11.73	11.74	11.6	11.7	84071	1.12	1.2
GROWWNET	2026-02-09	9.67	9.78	9.59	9.76	118733	0.83	1.95
GROWWNIFTY	2026-02-09	10.26	10.6	10.26	10.36	359603	-0.39	3.28
GROWWNXT50	2026-02-09	69.68	69.9	68.82	69.52	19695	1.25	1.55
GROWWPOWER	2026-02-09	10.29	10.33	10.24	10.25	1188249	0.49	0.88
GROWWRAIL	2026-02-09	33.29	33.69	33.29	33.59	826278	0.03	1.19
GROWWRLTY	2026-02-09	9.29	9.49	9.28	9.47	417310	0.54	2.22
GROWWSC250	2026-02-09	9.39	9.39	9.21	9.37	286597	2.4	1.92
GROWWSLVR	2026-02-09	24.63	25.57	24.61	24.97	14386617	6.95	3.84
GRPLTD	2026-02-09	1830.8	1871.9	1750.1	1776.1	3349	0.59	6.86
GRSE	2026-02-09	2422.0	2538.7	2418.0	2514.7	1128413	0.86	4.8
GRWRHITECH	2026-02-09	4370.0	4417.8	4230.9	4271.0	147687	2.62	4.38
GSEC10ABSL	2026-02-09	110.05	110.25	109.7	110.25	116	-0.95	0.5
GSEC10IETF	2026-02-09	259.18	259.18	257.51	258.27	2186	0.22	0.65
GSEC10YEAR	2026-02-09	29.5	29.69	29.44	29.51	14421	-0.07	0.85
GSEC5IETF	2026-02-09	64.13	64.39	64.0	64.36	9775	-0.14	0.61
GSFC	2026-02-09	178.59	182.85	178.06	181.79	664735	0.88	2.63
GSLSU	2025-12-01	129.0	134.7	120.6	123.68	304969	0.62	11.4
GSPL	2026-02-09	308.5	314.0	307.15	311.85	730350	0.73	2.2
GSS	2026-02-09	15.5	16.22	14.45	15.57	91649	0.58	11.37
GTECJAINX	2026-02-09	19.49	20.0	18.29	18.88	4215	4.28	9.06
GTL	2026-02-09	7.99	7.99	7.69	7.78	280750	3.1	3.86
GTLINFRA	2026-02-09	1.14	1.18	1.12	1.12	89530419	0.88	5.36
GTPL	2026-02-09	77.9	77.99	77.31	77.7	29864	0.87	0.88
GUFICBIO	2026-02-09	308.8	316.6	308.2	313.4	16437	0.24	2.68
GUJALKALI	2026-02-09	470.9	478.35	455.15	474.3	71433	-0.36	4.89
GUJAPOLLO	2026-02-09	395.0	408.05	387.9	400.95	7961	1.61	5.03
GUJGASLTD	2026-02-09	426.0	433.8	422.45	424.55	316068	0.13	2.67
GUJRAFFIA	2025-10-21	77.88	78.18	76.85	78.18	25580	9.57	1.7
GUJTHEM	2026-02-09	325.0	339.5	323.9	336.05	57041	0.34	4.64
GULFOILLUB	2026-02-09	1119.7	1170.4	1118.6	1166.3	31455	0.42	4.44
GULFPETRO	2026-02-09	33.1	33.36	32.7	33.01	47514	1.72	2.0
GULPOLY	2026-02-09	131.38	142.91	129.1	141.11	233874	1.65	9.79
GVKPIL	2024-07-19	8.68	8.68	8.68	8.68	1675161	-5.03	0.0
GVPIL	2026-02-09	332.65	353.2	332.65	348.45	262485	0.14	5.9
GVPTECH	2026-02-09	7.83	8.1	7.83	8.06	19298	-2.85	3.35
GVT&D	2026-02-09	3615.7	3700.0	3520.0	3691.4	615138	1.79	4.88
HAL	2026-02-09	4066.1	4151.0	4014.1	4131.0	1664057	-0.03	3.31
HALEOSLABS	2025-12-01	1393.5	1425.0	1375.0	1390.6	3079	0.0	3.6
HAPPSTMNDS	2026-02-09	391.2	396.6	389.55	395.75	438598	1.06	1.78
HAPPYFORGE	2026-02-09	1090.0	1150.7	1089.9	1129.2	70378	-0.48	5.38
HARDWYN	2026-01-08	19.25	20.25	18.54	18.89	9169518	-1.74	9.05
HARIOMPIPE	2026-02-09	410.0	423.0	384.1	386.55	448488	-0.98	10.06
HARRMALAYA	2026-02-09	160.25	163.4	157.61	159.28	5570	0.32	3.64
HARSHA	2026-02-09	384.55	392.9	383.15	385.75	39192	0.0	2.53
HATHWAY	2026-02-09	11.22	11.89	11.19	11.8	3194582	0.0	5.93
HATSUN	2026-02-09	920.0	942.25	917.0	936.3	27543	0.52	2.7
HAVELLS	2026-02-09	1358.0	1380.8	1346.0	1371.9	482069	0.22	2.54
HAVISHA	2026-02-09	1.71	1.78	1.69	1.73	47111	0.0	5.2
HBLENGINE	2026-02-09	785.0	807.85	753.0	773.3	5121810	0.04	7.09
HBLPOWER	2024-12-20	676.9	682.9	648.0	652.65	2102883	0.06	5.35
HBSL	2025-11-12	99.55	102.7	85.3	86.6	221992	-0.02	20.09
HCC	2026-02-09	19.25	20.04	19.25	19.85	24354321	1.0	3.98
HCG	2026-02-09	570.5	571.6	557.2	561.5	186563	0.33	2.56
HCL-INSYS	2026-02-09	13.0	13.64	12.76	13.41	612212	2.12	6.56
HCLTECH	2026-02-09	1600.4	1619.9	1594.4	1602.0	1863558	0.42	1.59
HDBFS	2026-02-09	720.15	731.4	718.8	726.2	331901	-0.37	1.74
HDFCAMC	2026-02-09	2750.0	2757.1	2715.0	2746.6	604024	1.11	1.53
HDFCBANK	2026-02-09	945.0	950.0	935.35	937.25	23947829	0.41	1.56
HDFCBSE500	2026-02-09	38.14	38.14	37.31	37.8	13399	1.38	2.2
HDFCGOLD	2026-02-09	129.39	134.99	129.39	132.02	9577365	0.0	4.24
HDFCGROWTH	2026-02-09	125.21	126.76	124.69	125.31	13999	0.2	1.65
HDFCLIFE	2026-02-09	704.5	711.95	702.5	707.9	4093084	0.14	1.33
HDFCLIQUID	2026-02-09	1047.61	1047.65	1047.61	1047.65	1665	0.01	0.0
HDFCLOWVOL	2026-02-09	21.55	22.0	21.11	21.27	32939	1.99	4.18
HDFCMID150	2026-02-09	22.17	22.48	22.14	22.44	562819	0.23	1.52
HDFCMOMENT	2026-02-09	31.37	31.66	31.13	31.64	193188	1.0	1.68
HDFCNEXT50	2026-02-09	70.67	70.99	70.12	70.79	105863	0.78	1.23
HDFCNIF100	2026-02-09	27.17	27.44	26.75	27.15	77709	0.67	2.54
HDFCNIFBAN	2026-02-09	62.65	62.65	61.82	62.1	41973	1.59	1.34
HDFCNIFIT	2026-02-09	37.4	38.28	37.4	37.82	75548	-1.08	2.33
HDFCNIFTY	2026-02-09	289.99	290.0	288.07	289.4	110137	0.82	0.67
HDFCPSUBK	2026-02-09	90.94	92.87	90.55	92.6	68642	1.5	2.51
HDFCPVTBAN	2026-02-09	28.75	30.1	28.75	29.41	106582	-2.04	4.59
HDFCQUAL	2026-02-09	58.96	60.1	58.71	59.4	12035	0.02	2.34
HDFCSENSEX	2026-02-09	94.44	94.98	94.0	94.53	50649	0.43	1.04
HDFCSILVER	2026-02-09	242.0	247.4	238.17	244.41	13499276	7.6	3.78
HDFCSML250	2026-02-09	163.93	164.0	160.25	163.87	1749072	2.41	2.29
HDFCVALUE	2026-02-09	139.66	139.97	138.98	139.58	4216	0.64	0.71
HEADSUP	2026-02-09	8.7	8.9	8.21	8.55	23140	0.69	8.07
HEALTHADD	2026-02-09	143.52	145.0	142.82	144.49	3812	0.5	1.51
HEALTHIETF	2026-02-09	145.24	147.5	144.67	146.87	118891	0.14	1.93
HEALTHY	2026-02-09	14.91	14.91	14.54	14.76	482279	2.54	2.51
HECPROJECT	2026-02-09	130.0	130.0	111.6	117.96	124549	4.75	15.6
HEG	2026-02-09	540.0	561.65	539.8	545.1	1854193	1.09	4.01
HEIDELBERG	2026-02-09	175.0	176.0	169.5	171.3	222469	0.51	3.79
HEMIPROP	2026-02-09	133.24	135.94	132.4	135.17	266623	1.37	2.62
HERANBA	2026-02-09	224.63	234.0	224.63	232.81	91670	0.0	4.02
HERCULES	2026-01-01	161.14	161.14	159.0	159.32	11437	0.79	1.34
HERITGFOOD	2026-02-09	365.05	382.9	364.95	377.7	736057	0.26	4.75
HEROMOTOCO	2026-02-09	5800.0	5816.0	5667.0	5756.5	543956	0.81	2.59
HESTERBIO	2026-02-09	1509.5	1524.0	1503.9	1518.0	1650	0.0	1.32
HEUBACHIND	2026-01-19	462.0	462.0	400.35	412.5	34858	5.07	14.95
HEXATRADEX	2026-02-09	159.98	164.89	159.98	160.7	1457	0.0	3.06
HEXT	2026-02-09	620.95	623.0	598.0	601.85	2648921	1.2	4.15
HFCL	2026-02-09	71.3	72.56	70.5	72.24	17503816	0.55	2.85
HGINFRA	2026-02-09	650.05	704.35	647.35	696.9	250595	-0.02	8.18
HGM	2026-02-09	63.0	63.1	60.31	62.96	5358	0.48	4.43
HGS	2026-02-09	411.45	427.0	409.9	424.8	22149	0.0	4.03
HIKAL	2026-02-09	180.0	192.99	180.0	183.45	632540	0.27	7.08
HIL	2025-04-08	1857.85	1870.4	1825.0	1845.05	7795	0.42	2.46
HILINFRA	2026-02-09	53.0	54.25	53.0	53.94	158506	-0.51	2.32
HILTON	2026-02-09	26.8	27.28	25.2	26.07	93462	4.97	7.98
HIMATSEIDE	2026-02-09	122.4	124.67	119.26	120.06	974067	2.73	4.51
HINDALCO	2026-02-09	960.5	970.7	948.3	964.25	5294536	1.9	2.32
HINDCOMPOS	2026-02-09	404.4	422.15	404.4	420.3	2386	-1.1	4.22
HINDCON	2026-02-09	23.5	23.5	21.8	22.7	28128	4.86	7.49
HINDCOPPER	2026-02-09	594.25	610.5	592.85	598.0	24271749	2.48	2.95
HINDMOTORS	2025-10-01	20.79	20.79	20.37	20.47	473382	1.91	2.05
HINDNATGLS	2025-09-02	8.84	8.84	8.84	8.84	67344	-5.05	0.0
HINDOILEXP	2026-02-09	155.99	158.69	153.91	154.54	314072	0.27	3.09
HINDPETRO	2026-02-09	464.0	467.7	460.5	463.65	2723273	0.18	1.55
HINDUNILVR	2026-02-09	2425.0	2439.0	2402.0	2435.0	958484	0.03	1.52
HINDWAREAP	2026-02-09	251.31	256.78	247.23	252.64	101365	0.0	3.78
HINDZINC	2026-02-09	625.0	630.5	614.25	629.1	7574577	2.64	2.58
HIRECT	2026-02-09	1400.0	1446.0	1380.0	1428.6	56994	4.34	4.62
HISARMETAL	2026-02-09	163.99	176.0	159.18	165.28	17261	3.7	10.18
HITECH	2026-02-09	80.9	86.2	79.11	85.11	1461898	-0.36	8.33
HITECHCORP	2026-02-09	156.15	160.99	155.23	159.94	7491	-0.04	3.6
HITECHGEAR	2024-09-03	980.0	990.0	928.9	931.55	21471	0.3	6.56
HLEGLAS	2026-02-09	375.0	398.4	375.0	395.05	108105	0.21	5.92
HLVLTD	2026-02-09	8.68	8.68	8.45	8.65	294104	3.83	2.66
HMAAGRO	2026-02-09	27.35	28.0	27.29	27.81	103688	0.26	2.55
HMVL	2026-02-09	73.45	73.45	72.0	72.17	8897	1.72	2.01
HNDFDS	2026-02-09	488.05	521.0	483.0	509.7	58340	0.2	7.46
HNGSNGBEES	2026-02-09	545.13	545.13	542.5	545.13	140253	1.27	0.48
HOMEFIRST	2026-02-09	1179.8	1206.1	1165.7	1169.7	328966	0.43	3.45
HONASA	2026-02-09	290.85	295.0	286.0	293.15	419420	1.87	3.07
HONAUT	2026-02-09	32250.0	32715.0	32055.0	32490.0	3710	0.92	2.03
HONDAPOWER	2026-02-09	2210.0	2304.0	2205.1	2261.2	6493	1.12	4.37
HOVS	2025-06-12	70.1	70.32	67.01	67.53	72077	-1.67	4.9
HPAL	2026-02-09	42.4	42.5	40.6	41.4	86666	3.67	4.59
HPIL	2026-02-09	130.7	135.0	130.0	132.89	714	0.0	3.76
HPL	2026-02-09	316.95	353.0	316.95	345.8	933006	0.46	10.43
HSCL	2026-02-09	458.5	464.5	452.0	456.2	1144701	0.72	2.74
HTMEDIA	2026-02-09	22.6	22.83	22.02	22.35	67046	0.8	3.62
HUBTOWN	2026-02-09	222.0	254.0	219.31	240.98	3177151	1.19	14.4
HUDCO	2026-02-09	193.25	195.55	193.0	194.87	2197501	0.56	1.31
HUHTAMAKI	2026-02-09	184.86	192.0	183.27	189.96	316765	0.21	4.6
HYBRIDFIN	2026-02-09	20.1	20.25	18.55	19.98	8466	1.21	8.51
HYUNDAI	2026-02-09	2193.0	2196.4	2162.8	2176.2	348258	0.31	1.54
IBMFNIFTY	2023-10-25	206.0	206.0	200.01	202.26	594	1.42	2.96
IBREALEST	2024-07-05	149.19	153.0	148.6	150.35	9300816	0.14	2.93
IBULHSGFIN	2024-07-25	165.0	168.74	164.01	164.4	4986459	-0.67	2.88
IBULLSLTD	2026-02-09	10.7	10.97	10.64	10.85	2645683	0.75	3.04
ICDSLTD	2026-02-09	45.0	45.99	43.02	43.7	2146	0.65	6.8
ICEMAKE	2026-02-09	749.9	749.9	726.05	730.55	25105	1.75	3.26
ICICI10GS	2023-12-19	222.0	222.5	222.0	222.5	618	-0.11	0.22
ICICI500	2023-12-19	32.15	32.4	31.95	32.15	109058	-0.03	1.4
ICICI5GSEC	2023-12-19	55.3	55.3	54.22	54.26	793	1.99	1.99
ICICIALPLV	2023-12-19	233.58	239.46	232.85	234.89	54356	0.0	2.81
ICICIAMC	2026-02-09	3060.6	3075.1	2966.3	3018.4	413802	0.0	3.6
ICICIAUTO	2023-12-19	184.73	184.73	182.0	182.33	52699	0.56	1.5
ICICIB22	2026-02-09	126.4	126.4	121.5	123.97	628778	3.0	3.95
ICICIBANK	2026-02-09	1413.5	1414.0	1388.8	1396.3	7889742	0.53	1.8
ICICIBANKN	2023-12-19	49.85	49.85	48.11	48.35	296786	2.97	3.6
ICICIBANKP	2023-12-19	247.49	248.15	246.36	247.24	9064	-0.02	0.72
ICICICOMMO	2023-12-19	75.78	76.27	75.0	75.72	102897	0.01	1.68
ICICICONSU	2023-12-19	94.6	94.8	94.21	94.74	503747	0.26	0.62
ICICIFIN	2023-12-19	23.24	23.24	22.59	22.8	289182	1.71	2.85
ICICIFMCG	2023-12-19	578.05	578.05	558.42	567.11	25426	3.0	3.46
ICICIGI	2026-02-09	1879.8	1893.9	1845.0	1888.2	594790	0.98	2.59
ICICIGOLD	2023-12-19	54.57	54.57	54.02	54.07	638476	0.94	1.02
ICICIINFRA	2023-12-19	73.17	73.59	73.01	73.41	15968	0.0	0.79
ICICILIQ	2023-12-19	999.99	1000.01	999.99	999.99	631950	0.0	0.0
ICICILOVOL	2023-12-19	186.85	186.85	180.67	181.61	176732	3.0	3.4
ICICIM150	2023-12-19	173.02	173.45	171.41	172.32	63274	0.0	1.18
ICICIMCAP	2023-12-19	138.64	138.73	137.36	138.11	33145	-0.03	0.99
ICICIMOM30	2023-12-19	27.78	27.93	27.52	27.71	289018	0.04	1.48
ICICINF100	2023-12-19	238.08	238.08	236.01	237.62	5203	0.19	0.87
ICICINIFTY	2023-12-19	242.55	242.55	234.2	235.61	390648	3.0	3.54
ICICINV20	2023-12-19	129.8	129.8	125.71	126.89	81088	2.49	3.22
ICICINXT50	2023-12-19	55.95	55.95	53.81	54.34	157001	3.04	3.94
ICICIPHARM	2023-12-19	105.59	105.63	104.41	105.28	93472	0.47	1.16
ICICIPRULI	2026-02-09	650.35	658.0	647.1	648.3	1947423	-0.15	1.68
ICICIQTY30	2023-12-19	179.95	181.2	178.97	181.2	188	-0.16	1.23
ICICISENSX	2023-12-19	789.11	799.98	789.11	795.7	1835	-0.75	1.37
ICICISILVE	2023-12-19	75.19	75.28	74.9	75.24	271262	-0.12	0.51
ICICITECH	2023-12-19	37.63	37.97	36.98	37.29	1158031	0.03	2.65
ICIL	2026-02-09	314.45	319.75	288.5	307.19	1928764	3.88	10.17
ICRA	2026-02-09	5929.5	5975.0	5910.0	5956.5	5305	0.1	1.09
IDBI	2026-02-09	108.76	109.4	102.91	104.04	27091287	1.78	6.24
IDEA	2026-02-09	11.3	11.66	11.23	11.58	631894548	1.62	3.71
IDEAFORGE	2026-02-09	430.0	436.45	419.05	431.8	226635	1.01	4.03
IDFC	2024-10-09	110.04	110.63	107.36	107.97	65270372	0.05	3.03
IDFCFIRSTB	2026-02-09	85.16	85.51	84.44	84.76	17020935	0.06	1.26
IDFNIFTYET	2026-02-09	284.95	284.95	282.52	283.34	906	0.99	0.86
IEL	2025-10-27	21.84	21.84	18.12	18.99	1088087	-13.95	19.59
IEX	2026-02-09	121.5	126.21	120.43	125.34	11646073	0.46	4.61
IFBAGRO	2026-02-09	989.9	1034.2	968.0	980.3	45516	0.5	6.75
IFBIND	2026-02-09	1194.8	1253.7	1171.2	1208.4	97640	1.01	6.83
IFCI	2026-02-09	61.63	68.13	60.81	64.61	211127603	2.41	11.33
IFGLEXPOR	2026-02-09	184.6	191.75	184.5	186.48	37107	1.17	3.89
IGARASHI	2026-02-09	396.0	416.4	396.0	413.9	46889	-0.05	4.93
IGCL	2026-02-09	75.0	75.99	72.37	74.98	69260	4.18	4.83
IGIL	2026-02-09	329.0	340.4	323.1	330.65	1869422	3.01	5.23
IGL	2026-02-09	177.0	178.0	175.67	177.39	1264979	0.58	1.31
IGPL	2026-02-09	355.0	367.8	353.6	365.55	39719	0.27	3.88
IIFL	2026-02-09	518.0	522.8	511.1	517.9	1292971	0.42	2.26
IIFLCAPS	2026-02-09	325.8	330.9	324.4	327.9	259822	0.34	1.98
IIFLSEC	2024-12-02	326.35	335.85	321.1	331.75	380359	0.0	4.45
IITL	2026-02-09	133.91	141.25	133.91	139.94	231571	-3.29	5.25
IKIO	2026-02-09	151.7	160.0	151.26	158.73	172781	1.07	5.51
IKS	2026-02-09	1700.0	1729.9	1685.0	1697.1	181350	1.27	2.65
IMAGICAA	2026-02-09	48.35	49.0	48.14	48.44	606519	-0.04	1.78
IMFA	2026-02-09	1325.0	1460.0	1306.6	1451.5	526516	0.39	10.57
IMPAL	2026-02-09	1069.5	1074.9	1052.0	1064.7	2190	0.65	2.15
IMPEXFERRO	2024-01-18	6.3	6.3	6.3	6.3	127816	5.0	0.0
INCREDIBLE	2026-02-09	37.98	39.0	36.09	36.91	2059	6.33	7.88
INDBANK	2026-02-09	36.3	36.36	35.52	36.15	60432	1.99	2.32
INDGN	2026-02-09	491.95	494.7	488.0	491.25	413020	0.55	1.36
INDHOTEL	2026-02-09	684.35	698.8	682.95	695.0	1133059	0.17	2.28
INDIACEM	2026-02-09	456.0	462.55	448.4	456.05	256189	0.74	3.1
INDIAGLYCO	2026-02-09	898.0	975.0	891.15	964.75	200220	1.12	8.69
INDIAMART	2026-02-09	2250.0	2268.6	2216.3	2248.3	52363	0.52	2.33
INDIANB	2026-02-09	881.0	910.6	881.0	902.5	2416660	1.12	3.28
INDIANCARD	2026-02-09	229.11	243.0	229.11	242.08	4345	-1.05	5.74
INDIANHUME	2026-02-09	392.3	398.85	388.8	393.55	18544	0.55	2.55
INDIASHLTR	2026-02-09	727.35	778.35	726.55	750.05	614687	-7.99	6.91
INDIGO	2026-02-09	4895.0	4978.1	4888.7	4964.1	538869	-0.29	1.8
INDIGOPNTS	2026-02-09	1018.0	1054.6	1009.0	1039.8	123657	0.9	4.39
INDIQUBE	2026-02-09	173.9	176.18	170.77	174.0	18751	1.7	3.11
INDNIPPON	2026-02-09	768.25	787.9	768.25	778.5	11041	0.0	2.52
INDOAMIN	2026-02-09	119.55	119.7	116.0	117.62	85531	-0.06	3.15
INDOBORAX	2026-02-09	244.8	245.72	242.59	243.08	67361	0.31	1.29
INDOCO	2026-02-09	217.0	218.9	204.08	205.01	154317	1.99	7.23
INDOFARM	2026-02-09	148.3	154.7	147.11	149.33	584713	0.41	5.08
INDORAMA	2026-02-09	42.0	43.25	41.42	42.98	83283	1.79	4.26
INDOSTAR	2026-02-09	217.0	234.99	209.23	230.08	304046	0.26	11.2
INDOTECH	2026-02-09	1356.5	1430.0	1356.5	1420.6	22164	0.5	5.17
INDOTHAI	2026-02-09	259.0	259.0	245.36	247.86	1741117	1.64	5.5
INDOUS	2026-02-09	129.1	133.99	126.81	131.03	40119	2.5	5.48
INDOWIND	2026-02-09	11.2	11.22	10.7	11.07	657969	3.32	4.7
INDRAMEDCO	2026-02-09	389.0	397.0	377.9	391.5	374896	2.77	4.88
INDSWFTLAB	2026-02-09	132.49	139.9	132.49	138.79	1575312	0.22	5.34
INDSWFTLTD	2025-08-13	15.16	17.82	15.15	15.76	645158	2.09	16.94
INDTERRAIN	2026-02-09	37.51	38.0	36.5	37.05	23501	0.27	4.05
INDUSINDBK	2026-02-09	910.0	936.95	900.35	927.9	6863941	0.71	3.94
INDUSTOWER	2026-02-09	446.5	457.15	443.75	456.15	6772155	0.71	2.94
INFIBEAM	2026-02-02	16.65	17.03	16.07	16.9	12536736	0.18	5.68
INFOBEAN	2026-02-09	833.4	860.0	822.0	843.2	177346	0.94	4.51
INFOMEDIA	2026-02-09	5.99	6.19	5.62	5.83	5521	4.9	9.78
INFRABEES	2026-02-09	986.88	991.99	984.2	990.06	28866	0.3	0.79
INFRAIETF	2026-02-09	98.2	98.76	98.15	98.58	155604	0.11	0.62
INFY	2026-02-09	1522.1	1528.0	1493.0	1497.2	8294615	1.0	2.34
INGERRAND	2026-02-09	3458.0	3520.0	3450.6	3497.0	5048	0.0	1.98
INNOVACAP	2026-02-09	707.7	725.0	707.65	709.9	23626	0.01	2.44
INNOVANA	2026-02-09	390.0	419.75	349.95	391.15	22078	8.06	17.84
INOXGREEN	2026-02-09	174.1	184.0	174.0	181.76	774111	0.58	5.5
INOXINDIA	2026-02-09	1123.0	1168.9	1121.5	1165.0	39775	0.38	4.07
INOXWIND	2026-02-09	106.45	112.2	106.45	111.07	11982728	0.05	5.18
INSECTICID	2026-02-09	604.2	632.85	601.05	630.25	43148	0.52	5.05
INSPIRISYS	2026-02-09	105.0	105.0	98.01	99.7	86994	8.48	7.01
INTELLECT	2026-02-09	770.0	779.5	760.05	771.7	331295	1.26	2.52
INTENTECH	2026-02-09	113.25	115.6	113.03	113.85	10771	0.04	2.26
INTERARCH	2026-02-09	2111.0	2130.0	2046.1	2101.5	123078	0.5	3.99
INTERNET	2026-02-09	13.23	13.23	13.02	13.15	36463	2.48	1.6
INTLCONV	2026-02-09	76.0	81.34	76.0	79.74	210729	-1.71	6.7
INVENTURE	2026-02-09	1.14	1.17	1.13	1.15	916454	0.0	3.48
IOB	2026-02-09	35.04	35.7	35.04	35.6	7298171	0.66	1.85
IOC	2026-02-09	175.95	177.29	175.0	176.16	12380924	0.43	1.3
IOLCP	2026-02-09	76.4	78.8	75.9	78.18	1037378	1.07	3.71
IONEXCHANG	2026-02-09	380.6	384.7	373.6	382.65	165571	0.53	2.9
IPCALAB	2026-02-09	1417.7	1455.0	1416.0	1452.0	111733	0.07	2.69
IPL	2026-02-09	168.98	176.0	168.98	175.1	219001	0.25	4.01
IRB	2026-02-09	43.85	44.33	43.51	44.17	12164520	1.65	1.86
IRCON	2026-02-09	154.2	157.34	153.75	156.47	2071686	0.67	2.29
IRCTC	2026-02-09	623.0	627.25	621.4	624.75	714720	0.48	0.94
IREDA	2026-02-09	129.5	130.45	128.56	128.81	5427943	0.94	1.47
IRFC	2026-02-09	114.99	116.0	114.7	115.07	9623210	0.4	1.13
IRIS	2026-02-09	274.0	274.0	249.95	253.15	34866	9.47	9.5
IRISDOREME	2026-02-09	34.01	37.35	33.51	36.68	567303	0.32	10.47
IRMENERGY	2026-02-09	251.6	257.0	244.61	253.94	70953	1.19	4.88
ISEC	2025-03-21	884.0	899.1	878.4	896.2	5383172	0.31	2.31
ISFT	2026-02-09	86.05	89.9	86.05	88.41	23213	0.27	4.35
ISGEC	2026-02-09	772.95	792.95	772.95	788.55	78529	0.49	2.54
ISHANCH	2026-02-09	64.58	64.58	60.0	60.61	5363	4.45	7.56
ISMTLTD	2024-08-05	123.99	124.4	118.6	120.19	1017392	-2.6	4.83
IT	2026-02-09	39.28	39.77	39.01	39.24	333733	0.0	1.94
ITADD	2026-02-09	37.67	37.83	37.41	37.5	12404	0.4	1.12
ITBEES	2026-02-09	40.33	40.33	39.25	39.29	9924762	2.49	2.75
ITBETA	2026-02-09	373.77	373.77	370.77	372.58	762	0.34	0.81
ITC	2026-02-09	327.95	328.7	321.65	322.8	20059198	0.66	2.18
ITCHOTELS	2026-02-09	182.0	188.8	181.0	188.22	4895890	0.66	4.14
ITDC	2026-02-09	530.0	549.8	527.15	542.85	51046	0.42	4.17
ITDCEM	2025-09-16	797.95	832.9	793.5	826.2	1233985	0.45	4.77
ITETF	2026-02-09	37.8	37.94	37.37	37.45	531332	0.91	1.52
ITETFADD	2025-12-12	40.62	40.62	39.61	39.96	6847	1.88	2.53
ITI	2026-02-09	290.25	295.35	290.25	294.0	447703	0.12	1.73
ITIETF	2026-02-09	40.14	40.14	39.2	39.25	795815	1.98	2.39
IVALUE	2026-02-09	235.08	242.88	227.95	237.34	305277	0.0	6.29
IVC	2026-02-09	7.75	7.95	7.72	7.77	218644	0.0	2.96
IVP	2026-02-09	141.0	145.76	141.0	145.57	8577	-0.42	3.27
IVZINGOLD	2026-02-09	13407.4	13638.9	13323.1	13385.6	7432	2.22	2.36
IVZINNIFTY	2026-02-09	2852.58	2947.24	2852.58	2938.85	78	-2.0	3.22
IWEL	2025-06-19	10537.0	10599.0	10210.0	10293.0	32562	0.14	3.78
IXIGO	2026-02-09	215.9	218.88	210.51	214.88	1333968	1.29	3.9
IZMO	2026-02-09	843.95	915.0	815.6	838.95	1578907	0.3	11.85
J&KBANK	2026-02-09	104.0	105.8	104.0	105.52	1995734	0.78	1.71
JAGRAN	2026-02-09	68.36	68.98	67.89	67.98	160532	0.0	1.6
JAGSNPHARM	2026-02-09	168.16	180.52	167.7	179.48	61473	0.0	7.14
JAIBALAJI	2026-02-09	73.31	74.8	72.8	73.1	1045642	0.08	2.74
JAICORPLTD	2026-02-09	113.5	123.72	112.71	120.77	1590047	1.07	9.12
JAINREC	2026-02-09	395.85	414.4	390.95	401.8	5155039	1.83	5.84
JAIPURKURT	2026-02-09	39.0	42.0	38.66	41.13	247919	2.2	8.12
JAMNAAUTO	2026-02-09	128.5	136.0	128.5	135.14	4168600	1.1	5.55
JARO	2026-02-09	485.0	507.65	480.15	502.55	183558	1.29	5.47
JASH	2026-02-09	394.4	422.0	389.45	411.9	111473	1.28	7.9
JAYAGROGN	2026-02-09	173.2	177.0	173.2	174.23	10642	-1.59	2.18
JAYBARMARU	2026-02-09	92.0	101.22	90.52	101.22	3165336	9.07	10.57
JAYKAY	2026-02-09	160.0	165.0	158.45	163.84	106044	1.38	4.0
JAYNECOIND	2026-02-09	77.0	78.5	75.05	77.49	3324038	1.37	4.45
JAYSREETEA	2026-02-09	88.6	88.6	86.12	87.52	41797	3.89	2.83
JBCHEPHARM	2026-02-09	1857.5	1893.8	1848.7	1882.7	146517	0.43	2.4
JBMA	2026-02-09	585.0	601.95	583.55	597.75	354260	0.75	3.08
JCHAC	2025-12-23	1444.5	1460.9	1425.9	1432.2	9149	0.01	2.44
JETFREIGHT	2025-12-05	20.1	20.92	19.05	19.88	393659	0.2	9.41
JGCHEM	2026-02-09	335.0	368.7	335.0	364.75	199719	0.99	9.24
JHS	2026-02-09	10.87	11.5	10.87	11.04	91947	-1.63	5.71
JINDALPHOT	2026-02-09	1385.1	1420.0	1385.1	1404.0	4017	0.0	2.49
JINDALPOLY	2026-02-09	427.9	432.3	423.45	426.2	31398	0.53	2.08
JINDALSAW	2026-02-09	189.5	190.32	186.26	189.38	1401501	0.92	2.14
JINDALSTEL	2026-02-09	1196.3	1204.9	1178.9	1191.1	1017423	0.54	2.18
JINDRILL	2026-02-09	475.35	481.7	473.4	477.35	34139	-0.15	1.74
JINDWORLD	2026-02-09	28.67	29.1	27.93	28.86	412914	1.41	4.05
JIOFIN	2026-02-09	270.55	271.4	268.75	269.25	8211716	0.91	0.98
JISLDVREQS	2026-02-09	23.96	24.05	23.11	23.62	61917	4.26	3.98
JISLJALEQS	2026-02-09	36.34	37.94	36.17	37.43	2349432	1.62	4.73
JITFINFRA	2026-02-09	280.6	280.6	280.6	280.6	10694	10.0	0.0
JKCEMENT	2026-02-09	5795.0	5973.5	5715.5	5960.5	78311	1.26	4.33
JKIL	2026-02-09	571.3	600.6	559.55	595.15	303588	0.0	6.9
JKIPL	2026-02-09	71.99	72.91	67.55	71.7	159420	-6.08	7.48
JKLAKSHMI	2026-02-09	733.0	741.35	728.55	730.25	285763	0.41	1.75
JKPAPER	2026-02-09	325.0	330.9	324.15	327.25	203956	0.28	2.06
JKTYRE	2026-02-09	550.0	582.6	538.05	555.85	6695807	1.58	8.01
JLHL	2026-02-09	1270.8	1274.9	1237.1	1248.5	39069	1.52	3.03
JMA	2026-02-09	78.75	79.9	74.61	78.23	29566	1.39	6.76
JMFINANCIL	2026-02-09	124.4	132.0	123.83	130.68	4778095	1.77	6.25
JNKINDIA	2026-02-09	243.34	255.62	240.0	253.45	244828	1.5	6.16
JOCIL	2026-02-09	133.0	134.63	131.5	131.99	2134	0.77	2.37
JPASSOCIAT	2024-06-05	12.05	12.05	12.05	12.05	14957924	-9.74	0.0
JPOLYINVST	2026-02-09	1029.0	1045.0	1010.0	1016.6	6912	0.16	3.44
JPPOWER	2026-02-09	15.26	15.49	15.02	15.16	35940411	0.86	3.1
JSFB	2026-02-09	346.0	405.0	346.0	401.75	5098531	-1.76	14.69
JSL	2026-02-09	790.0	798.4	782.4	790.25	396944	0.65	2.02
JSLL	2026-02-09	780.0	809.0	730.05	740.45	3277376	9.5	10.66
JSWCEMENT	2026-02-09	122.6	124.45	120.3	123.44	2900611	1.06	3.36
JSWENERGY	2026-02-09	474.0	480.9	469.55	480.1	2276852	0.18	2.36
JSWHL	2026-02-09	18000.0	18000.0	17432.0	17495.0	1367	1.79	3.25
JSWINFRA	2026-02-09	261.8	269.9	259.6	267.15	2019549	0.79	3.86
JSWISPL	2023-08-09	37.95	39.15	37.95	39.0	9078528	0.0	3.08
JSWSTEEL	2026-02-09	1248.5	1254.7	1235.1	1245.0	1503210	0.99	1.57
JTEKTINDIA	2026-02-09	146.45	149.82	145.51	148.76	75225	0.36	2.9
JTLIND	2026-02-09	67.6	68.89	64.52	65.57	6687793	0.16	6.66
JUBLCPL	2026-02-09	2049.3	2256.2	1962.7	2131.6	10149	-0.0	13.77
JUBLFOOD	2026-02-09	544.25	550.95	544.05	548.35	788188	0.0	1.26
JUBLINDS	2024-10-25	1725.0	1725.0	1624.35	1633.5	27211	0.89	6.16
JUBLINGREA	2026-02-09	620.0	673.4	620.0	663.35	785836	1.05	8.05
JUBLPHARMA	2026-02-09	925.0	955.05	893.6	942.6	581619	-1.35	6.52
JUNIORBEES	2026-02-09	748.0	749.25	738.0	748.66	483720	0.78	1.5
JUNIPER	2026-02-09	242.35	255.0	242.35	249.23	157982	-1.56	5.08
JUSTDIAL	2026-02-09	672.2	713.4	672.2	697.25	176697	0.37	5.91
JWL	2026-02-09	299.45	310.7	299.45	308.75	1519946	0.3	3.64
JYOTHYLAB	2026-02-09	246.63	250.92	241.5	249.96	1937540	1.0	3.77
JYOTICNC	2026-02-09	834.45	866.85	832.95	861.15	366894	1.71	3.94
JYOTISTRUC	2026-02-09	10.2	10.65	10.01	10.1	12710368	1.8	6.34
KABRAEXTRU	2026-02-09	259.01	266.99	248.15	252.95	46810	-0.21	7.45
KAJARIACER	2026-02-09	945.1	965.0	930.0	955.15	141705	0.49	3.66
KAKATCEM	2026-02-09	116.45	119.99	116.45	118.02	4729	-1.62	3.0
KALAMANDIR	2026-02-09	118.5	120.4	116.11	119.51	601413	2.06	3.59
KALPATARU	2026-02-09	325.1	338.95	325.1	334.45	45992	-3.63	4.14
KALYANIFRG	2026-02-09	612.0	619.95	604.95	609.85	860	1.08	2.46
KALYANKJIL	2026-02-09	405.0	442.95	395.2	437.35	73673179	6.51	10.92
KAMATHOTEL	2026-02-09	183.2	193.37	183.2	191.37	76710	0.35	5.31
KAMDHENU	2026-02-09	22.3	23.05	22.14	22.85	1108283	1.41	3.98
KAMOPAINTS	2026-02-09	5.55	5.62	5.3	5.42	1973041	2.78	5.9
KANANIIND	2026-02-09	1.74	1.75	1.69	1.71	255048	1.16	3.51
KANORICHEM	2026-02-09	76.8	80.5	74.51	78.3	39333	1.13	7.65
KANPRPLA	2026-02-09	196.61	199.83	193.25	194.51	6451	0.27	3.38
KANSAINER	2026-02-09	214.35	215.44	212.0	212.59	451560	0.0	1.62
KAPSTON	2026-01-27	419.8	433.5	381.0	413.15	89868	2.35	12.71
KARMAENG	2026-02-09	40.9	41.5	38.62	40.95	5754	3.36	7.03
KARURVYSYA	2026-02-09	321.0	327.9	317.45	326.55	3554844	0.91	3.2
KAUSHALYA	2026-02-09	800.3	878.95	800.0	820.25	1097	-2.3	9.63
KAVDEFENCE	2026-02-09	65.76	69.9	65.55	68.8	156782	2.0	6.32
KAVVERITEL	2024-05-29	15.7	16.2	14.8	15.35	101022	1.62	9.12
KAYA	2026-02-09	359.45	359.45	344.25	346.7	5970	2.8	4.38
KAYNES	2026-02-09	3765.0	3969.3	3757.8	3943.7	3687383	1.75	5.36
KBCGLOBAL	2025-06-20	0.49	0.51	0.48	0.49	145869504	0.0	6.12
KCP	2026-02-09	172.21	183.5	171.99	180.63	128076	0.0	6.37
KCPSUGIND	2026-02-09	22.15	22.91	22.15	22.75	94534	-0.72	3.34
KDDL	2026-02-09	2488.6	2560.0	2474.8	2550.7	8532	0.0	3.34
KEC	2026-02-09	619.0	631.95	616.6	628.8	577757	0.57	2.44
KECL	2026-02-09	86.65	91.99	86.65	90.92	126888	0.43	5.87
KEEPLEARN	2026-02-09	2.07	2.11	1.71	2.02	227420	0.0	19.8
KEI	2026-02-09	4489.9	4610.0	4455.7	4599.1	212259	0.61	3.36
KELLTONTEC	2026-02-09	15.65	16.3	15.65	16.18	1625571	0.0	4.02
KENNAMET	2023-10-25	2547.0	2547.0	2412.35	2476.1	16060	1.86	5.44
KERNEX	2026-02-09	1216.0	1224.9	1176.0	1183.0	166650	1.83	4.13
KESORAMIND	2025-12-11	7.72	8.04	7.42	7.8	6419042	-4.46	7.95
KEYFINSERV	2026-02-09	287.95	298.9	286.6	288.4	2025	-0.17	4.26
KFINTECH	2026-02-09	974.0	999.4	963.3	995.6	796767	0.65	3.63
KHADIM	2026-02-09	166.4	172.1	164.5	169.53	81750	1.53	4.48
KHAICHEM	2026-02-09	64.86	66.99	64.86	66.44	349329	0.09	3.21
KHAITANLTD	2026-02-09	101.5	103.0	100.5	101.87	1732	-2.31	2.45
KHANDSE	2026-02-09	19.0	19.0	18.11	18.9	8919	0.05	4.71
KICL	2026-02-09	4739.3	4889.0	4714.5	4768.1	2182	-0.8	3.66
KILITCH	2026-02-09	370.0	372.9	365.0	366.0	12057	3.22	2.16
KIMS	2026-02-09	594.0	651.5	589.55	646.65	1607892	-0.19	9.58
KINGFA	2026-02-09	4345.5	4495.9	4212.6	4470.2	6726	1.96	6.34
KIOCL	2026-02-09	355.25	385.7	354.25	372.6	366541	0.78	8.44
KIRIINDUS	2026-02-09	499.7	521.0	494.7	517.85	764957	1.51	5.08
KIRLFER	2023-10-25	469.9	477.95	446.3	452.2	220635	0.58	7.0
KIRLOSBROS	2026-02-09	1614.9	1650.0	1590.3	1617.9	148151	0.7	3.69
KIRLOSENG	2026-02-09	1177.9	1223.5	1177.9	1218.5	192335	0.62	3.74
KIRLOSIND	2026-02-09	3105.3	3282.9	3105.3	3268.4	3915	0.04	5.43
KIRLPNU	2026-02-09	1148.0	1221.6	1145.0	1179.4	93683	0.03	6.49
KITEX	2026-02-09	215.95	221.86	214.15	216.08	4473932	3.39	3.57
KKCL	2026-02-09	483.4	498.4	483.4	491.25	38169	0.53	3.05
KMEW	2026-02-09	1719.9	1790.0	1711.0	1777.5	118219	0.49	4.44
KMSUGAR	2026-02-09	23.4	23.85	23.4	23.59	246496	-0.47	1.91
KNAGRI	2026-02-09	174.0	177.04	168.2	168.56	4294	2.3	5.24
KNRCON	2026-02-09	148.0	151.09	145.9	146.76	2071928	-2.72	3.54
KOHINOOR	2026-02-09	26.52	26.52	25.17	25.82	149800	2.87	5.23
KOKUYOCMLN	2026-02-09	84.02	86.64	83.2	84.07	53794	0.25	4.09
KOLTEPATIL	2026-02-09	366.4	369.0	354.15	361.0	263268	0.0	4.11
KOPRAN	2026-02-09	141.0	144.38	141.0	142.14	143331	0.66	2.38
KOTAKALPHA	2024-03-19	42.95	43.38	42.21	42.38	293707	-0.02	2.76
KOTAKBANK	2026-02-09	430.0	434.9	424.2	428.8	22538542	1.81	2.5
KOTAKBKETF	2024-03-19	473.54	474.75	471.82	472.26	28555	-0.37	0.62
KOTAKCONS	2024-03-19	99.9	99.99	98.47	99.67	3358	0.01	1.53
KOTAKGOLD	2024-04-15	61.59	62.5	61.41	61.57	652964	-0.84	1.77
KOTAKIT	2024-03-19	38.98	38.99	37.88	37.96	85348	0.15	2.92
KOTAKLIQ	2024-03-19	1000.0	1000.0	999.99	999.99	413	0.0	0.0
KOTAKLOVOL	2024-03-19	18.44	18.7	18.1	18.14	70767	0.16	3.31
KOTAKMID50	2024-03-19	136.0	136.0	131.7	132.62	32898	1.11	3.24
KOTAKMNC	2024-03-19	25.36	26.45	25.0	26.35	4114	0.04	5.5
KOTAKNIFTY	2024-03-19	237.38	241.1	235.0	235.18	32634	0.0	2.59
KOTAKNV20	2024-03-19	138.06	141.98	136.0	136.16	69541	-2.01	4.39
KOTAKPSUBK	2024-03-19	681.99	681.99	660.11	661.84	74380	0.88	3.31
KOTAKSILVE	2024-04-15	83.44	83.44	81.11	82.13	458471	-0.07	2.84
KOTARISUG	2026-02-09	26.05	27.13	25.63	26.69	32893	0.08	5.62
KOTHARIPET	2026-02-09	120.1	123.2	120.0	122.84	25861	-0.62	2.61
KOTHARIPRO	2026-02-09	73.9	73.9	69.25	71.83	20220	9.37	6.47
KOVAI	2023-10-25	2512.55	2637.7	2505.6	2576.65	5822	-4.71	5.13
KPEL	2026-02-09	319.65	325.85	314.0	317.95	215412	1.08	3.73
KPIGREEN	2026-02-09	404.85	429.3	402.5	418.9	1729752	0.71	6.4
KPIL	2026-02-09	1091.3	1135.0	1091.0	1121.9	257463	0.0	3.92
KPITTECH	2026-02-09	959.0	971.2	955.0	964.0	960204	0.06	1.68
KPRMILL	2026-02-09	999.1	1013.6	972.0	978.85	1078295	2.23	4.25
KRBL	2026-02-09	368.1	378.6	365.45	371.4	592509	1.08	3.54
KREBSBIO	2026-02-09	57.13	61.9	55.34	56.58	114707	-0.49	11.59
KRIDHANINF	2026-02-09	3.91	3.99	3.83	3.85	83081	0.0	4.16
KRISHANA	2026-02-09	498.95	509.0	493.0	502.1	147745	1.39	3.19
KRISHIVAL	2026-02-09	330.15	340.0	329.85	336.95	5696	1.38	3.01
KRISHNADEF	2026-02-09	932.5	1000.0	932.5	986.6	105910	0.17	6.84
KRITI	2026-02-09	85.0	87.75	85.0	87.44	112356	2.41	3.15
KRITIKA	2026-02-09	6.54	6.7	6.54	6.63	149153	0.0	2.41
KRITINUT	2026-02-09	75.8	77.55	73.11	74.07	21670	1.49	5.99
KRN	2026-02-09	698.0	739.0	688.0	725.6	841850	3.71	7.03
KRONOX	2026-02-09	124.16	130.16	123.84	128.8	71194	0.32	4.91
KROSS	2026-02-09	206.6	219.0	206.6	215.39	665601	0.54	5.76
KRSNAA	2026-02-09	700.8	703.65	672.3	699.5	175544	0.0	4.48
KRYSTAL	2026-02-09	605.0	624.9	605.0	614.4	14312	0.21	3.24
KSB	2026-02-09	711.7	738.0	707.05	730.2	70476	0.52	4.24
KSCL	2026-02-09	905.0	928.0	860.35	871.75	200719	2.16	7.76
KSHINTL	2026-02-09	360.0	373.9	350.6	366.95	384289	-4.72	6.35
KSHITIJPOL	2026-02-09	2.2	2.34	2.16	2.27	206450	1.85	7.93
KSL	2026-02-09	764.0	773.25	755.25	765.7	39826	0.79	2.35
KSOLVES	2026-02-09	257.9	297.05	256.2	293.35	400231	0.08	13.93
KSR	2026-01-07	30.27	30.27	27.39	27.39	1199376	4.99	10.51
KTKBANK	2026-02-09	203.0	209.65	203.0	206.88	4639788	1.35	3.21
KUANTUM	2026-02-09	89.0	91.04	88.34	89.73	28119	1.45	3.01
L&TFH	2024-04-22	161.65	164.95	160.7	163.75	3010775	0.43	2.6
LAGNAM	2026-02-09	79.62	83.0	78.35	79.91	29314	6.7	5.82
LAL	2026-02-09	8.18	8.49	8.04	8.25	32135	0.0	5.45
LALPATHLAB	2026-02-09	1444.9	1455.9	1422.0	1444.9	181613	0.1	2.35
LAMBODHARA	2026-02-09	115.5	125.94	115.5	117.65	33293	0.13	8.87
LANCORHOL	2025-11-12	31.0	31.07	29.61	30.0	131881	2.11	4.87
LANDMARK	2026-02-09	413.85	439.0	411.65	427.8	83483	0.51	6.39
LAOPALA	2026-02-09	201.9	206.95	199.05	204.99	54080	0.45	3.85
LASA	2026-02-09	8.87	9.07	8.3	8.94	19628	0.0	8.61
LATENTVIEW	2026-02-09	430.0	430.9	421.25	422.85	324689	0.71	2.28
LATTEYS	2026-02-09	21.5	23.0	20.85	22.02	39600	0.56	9.76
LAURUSLABS	2026-02-09	958.0	988.2	949.15	985.5	1493978	0.78	3.96
LAXMICOT	2026-02-09	14.26	14.29	13.9	14.17	12124	3.86	2.75
LAXMIDENTL	2026-02-09	204.9	224.0	203.0	221.37	278495	0.8	9.49
LAXMIINDIA	2026-02-09	92.8	104.5	92.12	100.12	3793816	2.01	12.37
LAXMIMACH	2024-10-09	17108.6	17876.95	17070.0	17324.6	13700	0.73	4.66
LCCINFOTEC	2026-01-12	5.57	5.59	5.07	5.59	269457	-0.18	9.3
LEMERITE	2026-02-09	468.9	476.55	455.0	467.6	73438	0.0	4.61
LEMONTREE	2026-02-09	127.9	130.79	125.55	129.75	6385111	1.34	4.04
LENSKART	2026-02-09	457.3	468.95	454.5	463.95	1925640	0.0	3.11
LEXUS	2026-02-09	27.99	32.36	27.51	31.95	552149	3.78	15.18
LFIC	2026-02-09	152.99	152.99	141.51	149.5	3523	4.27	7.68
LGBBROSLTD	2026-02-09	1861.5	1873.0	1753.8	1829.4	86090	-0.39	6.52
LGBFORGE	2024-06-25	14.3	14.3	13.15	13.2	1108019	1.63	8.71
LGEINDIA	2026-02-09	1502.8	1524.7	1493.0	1521.3	541292	0.0	2.08
LGHL	2026-02-09	292.45	305.45	291.1	297.95	87960	-2.29	4.82
LIBAS	2026-02-09	11.79	11.79	11.24	11.5	36239	1.99	4.78
LIBERTSHOE	2026-02-09	278.0	290.89	271.92	284.84	128072	2.34	6.66
LICHSGFIN	2026-02-09	518.0	526.75	516.0	523.65	4862988	-0.02	2.05
LICI	2026-02-09	901.95	908.0	884.25	895.45	2324112	0.01	2.65
LICMFGOLD	2026-02-09	13800.0	14376.15	13763.0	13986.55	6546	1.26	4.38
LICNETFGSC	2026-02-09	28.7	28.86	28.61	28.63	50606	0.0	0.87
LICNETFN50	2026-02-09	293.04	293.04	286.77	288.16	641	2.5	2.18
LICNETFSEN	2026-02-09	944.76	945.42	938.72	939.97	122	0.5	0.71
LICNFNHGP	2026-02-09	288.37	289.29	286.94	287.77	117	0.5	0.82
LICNMID100	2026-02-09	59.97	60.86	59.96	60.68	5998	0.54	1.48
LIKHITHA	2026-02-09	167.3	173.69	167.11	172.01	43541	0.17	3.83
LINC	2026-02-09	115.1	116.86	111.61	114.23	32569	1.51	4.6
LINCOLN	2026-02-09	460.2	496.25	460.2	493.9	27782	0.09	7.3
LINDEINDIA	2026-02-09	6094.0	6325.0	6094.0	6292.5	59564	0.51	3.67
LIQGRWBEES	2026-02-09	1027.21	1027.23	1027.21	1027.21	105261	0.01	0.0
LIQUID	2026-02-09	999.99	1000.0	999.99	999.99	155157	0.0	0.0
LIQUID1	2026-02-09	1094.99	1094.99	1090.56	1090.57	300762	0.42	0.41
LIQUIDADD	2026-02-09	1112.67	1112.69	1112.67	1112.68	644890	0.01	0.0
LIQUIDBEES	2026-02-09	1000.0	1000.01	999.99	999.99	2536418	0.0	0.0
LIQUIDBETF	2026-02-09	1073.7	1073.7	1068.5	1068.51	209014	0.5	0.49
LIQUIDCASE	2026-02-09	112.67	112.67	112.65	112.66	29893375	0.02	0.02
LIQUIDETF	2026-02-09	1000.01	1000.01	999.99	1000.0	88842	0.0	0.0
LIQUIDIETF	2026-02-09	1000.01	1000.1	999.99	999.99	936191	0.0	0.01
LIQUIDPLUS	2026-02-09	1075.8	1075.8	1071.92	1071.92	4572141	0.37	0.36
LIQUIDSBI	2026-02-09	999.99	1000.01	999.99	999.99	9198	0.0	0.0
LIQUIDSHRI	2026-02-09	1091.35	1091.37	1091.35	1091.35	7270	0.01	0.0
LLOYDSENGG	2026-02-09	52.2	54.39	52.2	53.82	7865805	1.91	4.07
LLOYDSENT	2026-02-09	61.0	62.85	57.71	58.49	4409639	1.75	8.79
LLOYDSME	2026-02-09	1270.9	1284.9	1252.2	1258.2	277312	0.76	2.6
LMW	2026-02-09	15792.0	16100.0	15483.0	15932.0	3990	1.65	3.87
LODHA	2026-02-09	1065.0	1095.0	1056.55	1090.4	1350887	0.94	3.53
LOKESHMACH	2026-02-09	173.9	181.0	171.13	179.68	71301	1.93	5.49
LORDSCHLO	2026-02-09	156.0	161.0	150.4	154.05	25385	1.08	6.88
LOTUSDEV	2026-02-09	149.7	152.0	147.52	149.69	3230139	2.0	2.99
LOTUSEYE	2026-02-09	117.3	123.94	117.3	122.82	4670	-3.99	5.41
LOVABLE	2026-02-09	74.72	82.45	74.26	80.69	61758	0.0	10.15
LOWVOL	2026-02-09	211.57	212.82	211.57	212.82	1220	0.65	0.59
LOWVOL1	2026-02-09	21.93	21.93	21.6	21.71	61197	2.0	1.52
LOWVOLIETF	2026-02-09	23.34	23.34	22.67	22.79	1954354	3.0	2.94
LOYALTEX	2026-02-09	320.51	333.99	306.0	310.56	36878	1.82	9.01
LPDC	2026-02-09	6.69	6.72	6.13	6.62	32694	0.9	8.91
LSIL	2023-08-09	54.45	55.55	52.15	53.3	9922410	1.3	6.38
LT	2026-02-09	4073.9	4124.7	4062.4	4113.6	1830267	0.14	1.51
LTF	2026-02-09	289.4	297.3	287.5	296.85	4735377	1.44	3.3
LTFOODS	2026-02-09	405.0	424.0	402.6	422.55	1439103	1.1	5.06
LTGILTBEES	2026-02-09	29.19	29.19	29.1	29.11	1939554	0.0	0.31
LTGILTCASE	2026-02-09	28.82	30.6	28.82	29.66	142540	-3.0	6.0
LTIM	2026-02-09	5561.5	5660.5	5561.5	5626.5	147369	0.0	1.76
LTTS	2026-02-09	3880.0	3908.0	3850.0	3901.0	41843	0.63	1.49
LUMAXIND	2026-02-09	4960.0	5149.0	4960.0	5113.6	13115	1.09	3.7
LUMAXTECH	2026-02-09	1476.1	1557.3	1476.1	1548.4	179268	0.0	5.24
LUPIN	2026-02-09	2189.9	2215.5	2168.5	2196.8	619264	0.75	2.14
LUXIND	2026-02-09	986.0	1055.0	982.0	1035.95	383870	0.74	7.05
LXCHEM	2026-02-09	145.8	155.39	144.24	152.95	905400	1.94	7.29
LYKALABS	2026-02-09	73.0	73.85	68.25	70.09	29217	3.34	7.99
LYPSAGEMS	2026-02-09	5.33	5.95	5.33	5.69	128501	0.0	10.9
M&M	2026-02-09	3593.8	3619.1	3557.1	3609.6	1294690	0.44	1.72
M&MFIN	2026-02-09	380.45	391.0	375.05	389.9	2045538	0.0	4.09
MAANALU	2025-12-22	167.41	179.41	167.4	170.98	576017	0.8	7.02
MACPOWER	2026-02-09	855.0	867.15	829.0	847.5	18548	2.1	4.5
MADHAV	2026-02-09	37.9	37.9	36.51	36.91	3250	2.63	3.77
MADHUCON	2026-02-09	5.24	5.24	4.93	5.04	27615	4.17	6.15
MADRASFERT	2026-02-09	73.0	74.48	72.38	74.16	88432	1.43	2.83
MAESGETF	2023-08-31	31.64	31.78	31.46	31.5	131793	-0.13	1.02
MAFANG	2026-02-09	153.26	153.26	153.26	153.26	313634	-2.48	0.0
MAFSETF	2023-08-31	20.2	20.2	19.9	19.94	141118	0.5	1.5
MAGADSUGAR	2026-02-09	450.0	455.6	444.15	447.55	9518	0.61	2.56
MAGNUM	2026-02-09	21.56	22.11	21.3	21.94	47012	0.51	3.69
MAGOLDETF	2023-08-31	59.0	59.75	58.95	59.45	593	-0.17	1.35
MAGS813ETF	2023-08-30	24.9	24.9	24.9	24.9	3	0.0	0.0
MAHABANK	2026-02-09	66.7	67.44	65.76	66.27	16438283	1.8	2.54
MAHAPEXLTD	2026-02-09	98.0	98.9	92.2	94.22	4603	1.15	7.11
MAHASTEEL	2025-10-13	518.1	594.6	518.1	572.25	301378	-0.88	13.37
MAHEPC	2026-02-09	121.15	123.24	120.3	121.9	39466	0.05	2.41
MAHESHWARI	2026-02-09	46.5	47.7	45.05	45.48	61414	0.5	5.83
MAHKTECH	2026-02-09	25.09	25.09	24.95	25.08	804899	0.64	0.56
MAHLIFE	2026-02-09	370.0	381.65	368.85	376.65	151572	0.16	3.4
MAHLOG	2026-02-09	365.0	378.0	360.0	374.55	645843	0.65	4.81
MAHSCOOTER	2026-02-09	13650.0	13999.0	13616.0	13953.0	3471	0.61	2.74
MAHSEAMLES	2026-02-09	526.65	544.75	524.65	541.7	114162	-0.01	3.71
MAITHANALL	2026-02-09	1028.7	1064.9	1018.7	1053.9	46777	0.98	4.38
MAKEINDIA	2026-02-09	156.8	158.64	156.59	158.54	55257	0.44	1.29
MALLCOM	2026-02-09	1200.0	1228.2	1200.0	1216.2	4806	0.65	2.32
MALUPAPER	2026-02-09	34.0	34.0	32.91	33.12	4343	2.19	3.29
MAM150ETF	2023-08-31	15.25	15.25	14.74	14.82	904446	3.11	3.44
MAMATA	2026-02-09	429.0	438.0	425.0	435.95	106666	0.0	2.98
MAMFGETF	2023-08-31	98.44	98.72	98.04	98.39	13794	0.18	0.69
MAN50ETF	2023-08-31	204.34	204.34	202.8	202.96	155634	0.13	0.76
MANAKALUCO	2026-01-19	60.56	64.88	59.7	64.88	2697898	2.66	7.98
MANAKCOAT	2026-02-09	124.67	125.9	121.6	124.76	107164	2.57	3.45
MANAKSIA	2026-02-09	64.0	65.2	63.96	65.01	21168	0.06	1.91
MANAKSTEEL	2026-02-09	64.8	66.8	63.55	65.84	66013	4.2	4.94
MANALIPETC	2026-02-09	58.26	61.49	58.25	59.91	240677	0.0	5.41
MANAPPURAM	2026-02-09	302.65	307.9	300.4	306.7	5004499	0.58	2.45
MANBA	2026-02-09	129.67	129.67	127.0	128.38	34299	0.71	2.08
MANCREDIT	2026-02-09	162.99	163.05	156.58	158.38	22984	1.75	4.09
MANGALAM	2026-01-07	34.9	35.09	34.02	35.09	1405563	4.43	3.05
MANGCHEFER	2025-10-30	310.75	310.75	300.25	308.75	470852	0.23	3.4
MANGLMCEM	2026-02-09	789.0	816.0	785.0	793.7	114095	0.71	3.91
MANINDS	2026-02-09	374.2	397.4	367.8	383.4	2254750	2.99	7.72
MANINFRA	2026-02-09	116.0	121.29	116.0	120.13	474080	0.55	4.4
MANKIND	2026-02-09	2074.5	2089.0	2055.3	2081.9	224975	0.69	1.62
MANOMAY	2025-12-01	259.45	259.45	244.75	253.15	66730	0.32	5.81
MANORAMA	2026-02-09	1415.0	1455.5	1413.1	1446.0	139048	0.5	2.93
MANORG	2026-02-09	444.5	444.5	425.95	438.35	4719	2.34	4.23
MANUFGBEES	2026-02-09	155.21	156.7	154.44	156.49	18971	0.5	1.44
MANUGRAPH	2026-02-09	15.53	15.83	15.31	15.45	2325	-0.51	3.37
MANV30F	2023-08-31	149.8	149.8	148.09	148.25	254	-0.45	1.15
MANXT50	2023-08-31	452.3	452.3	449.01	449.92	556	-0.2	0.73
MANYAVAR	2026-02-09	475.8	493.6	470.75	491.0	162998	1.07	4.65
MAPMYINDIA	2026-02-09	1265.4	1290.0	1265.0	1283.0	43555	0.52	1.95
MARALOVER	2026-02-09	44.8	45.85	42.02	45.57	28126	1.04	8.4
MARATHON	2026-02-09	497.8	508.0	495.3	502.7	31739	0.54	2.53
MARICO	2026-02-09	758.0	758.0	751.1	754.85	1609570	0.7	0.91
MARINE	2026-02-09	193.91	202.02	189.21	198.57	483315	3.07	6.45
MARKOLINES	2026-02-09	158.0	161.25	156.17	160.19	573138	0.71	3.17
MARKSANS	2026-02-09	180.07	189.41	178.0	186.6	1224752	1.53	6.11
MARSHALL	2024-11-14	25.07	25.09	23.95	24.15	52950	2.79	4.72
MARUTI	2026-02-09	15125.0	15126.0	14905.0	14978.0	200034	0.85	1.48
MASFIN	2026-02-09	322.65	333.75	317.45	332.0	154853	-0.55	4.91
MASILVER	2023-08-31	74.01	74.58	73.2	74.25	1315	-0.36	1.86
MASKINVEST	2026-02-09	146.03	146.75	145.0	145.38	68	0.0	1.2
MASPTOP50	2026-02-09	69.67	69.67	69.67	69.67	219989	-1.5	0.0
MASTEK	2026-02-09	2029.8	2040.0	1960.0	1970.8	138160	0.71	4.06
MASTERTR	2026-02-09	88.24	95.89	88.0	93.46	178823	0.17	8.44
MATRIMONY	2026-02-09	530.25	547.35	527.0	540.3	25105	0.35	3.77
MAWANASUG	2026-02-09	79.99	80.8	79.29	80.6	52563	1.39	1.87
MAXESTATES	2026-02-09	380.0	409.0	374.7	406.15	296489	-0.12	8.45
MAXHEALTH	2026-02-09	1040.05	1042.4	1007.6	1010.0	3235020	0.02	3.45
MAXIND	2026-02-09	158.1	173.46	158.1	169.54	34371	-3.05	9.06
MAXVIL	2023-08-10	209.0	222.35	205.15	216.2	413283	0.67	7.96
MAYURUNIQ	2026-02-09	581.0	597.0	578.35	583.0	180612	0.96	3.2
MAZDA	2026-02-09	219.4	220.79	213.27	217.81	9816	3.44	3.45
MAZDOCK	2026-02-09	2429.0	2498.9	2419.0	2472.5	1303088	1.11	3.23
MBAPL	2026-02-09	447.8	461.5	445.2	452.55	711214	1.27	3.6
MBECL	2024-08-08	6.38	6.53	6.01	6.53	688897	7.41	7.96
MBEL	2026-02-09	368.85	385.0	332.65	351.25	1105441	1.19	14.9
MBLINFRA	2026-02-09	26.84	28.98	26.7	28.42	69756	0.0	8.02
MCDOWELL-N	2024-06-06	1298.5	1313.9	1268.55	1305.45	1533822	0.0	3.47
MCL	2026-01-05	82.85	82.85	82.85	82.85	156308	4.99	0.0
MCLEODRUSS	2026-02-09	42.9	46.36	42.3	46.03	883430	1.78	8.82
MCLOUD	2026-02-09	25.6	26.49	25.02	26.42	7547187	1.47	5.56
MCX	2026-02-09	2430.0	2457.1	2391.0	2434.9	3235535	2.08	2.71
MEDANTA	2026-02-09	1145.0	1164.7	1135.1	1160.9	122693	0.2	2.55
MEDIASSIST	2026-02-09	399.55	428.8	395.05	421.25	207884	-1.02	8.01
MEDICAMEQ	2026-02-09	350.0	366.0	347.2	361.1	16813	0.13	5.21
MEDICO	2026-02-09	47.68	48.93	47.68	48.23	167176	-0.27	2.59
MEDPLUS	2026-02-09	868.3	887.95	848.05	870.45	741829	-0.07	4.58
MEESHO	2026-02-09	154.3	159.39	154.3	156.93	2558058	0.03	3.24
MEGASOFT	2025-11-06	221.85	226.8	210.75	210.75	478204	0.0	7.62
MEGASTAR	2025-11-12	274.0	274.0	264.35	268.35	9935	1.35	3.6
MEIL	2026-02-09	270.0	279.4	265.8	278.35	81689	1.43	4.89
MENONBE	2026-02-09	117.1	123.8	116.15	122.51	95387	0.72	6.24
MEP	2024-03-19	9.95	10.95	9.95	10.95	2084259	-4.78	9.13
METAL	2026-02-09	12.28	12.3	11.91	12.17	31052880	2.42	3.2
METALIETF	2026-02-09	12.26	12.5	12.02	12.15	43584385	2.42	3.95
METROBRAND	2026-02-09	1045.5	1074.4	1040.2	1050.9	63845	0.95	3.25
METROPOLIS	2026-02-09	2007.5	2015.0	1970.1	1999.4	42586	1.04	2.25
MFL	2023-09-08	1098.45	1119.95	1057.5	1063.85	146962	1.35	5.87
MFML	2026-02-09	25.9	25.9	24.75	25.23	5037	3.43	4.56
MFSL	2026-02-09	1712.0	1756.4	1707.0	1753.2	914516	0.43	2.82
MGEL	2026-02-09	11.97	12.5	11.95	12.35	272739	0.59	4.45
MGL	2026-02-09	1148.5	1188.9	1145.0	1181.2	560433	-0.36	3.72
MHLXMIRU	2026-02-09	195.21	199.0	192.0	196.85	203884	0.01	3.56
MHRIL	2026-02-09	295.75	308.95	293.4	307.15	104423	0.7	5.06
MICEL	2026-02-09	40.88	42.09	40.51	42.09	872530	1.97	3.75
MID150	2026-02-09	22.46	22.67	22.35	22.49	47018	0.54	1.42
MID150BEES	2026-02-09	231.99	231.99	226.76	229.97	873786	2.31	2.27
MID150CASE	2026-02-09	11.3	11.3	10.79	11.13	2042798	3.01	4.58
MIDCAP	2026-02-09	175.98	175.99	174.06	175.82	58755	1.14	1.1
MIDCAPADD	2026-02-09	22.06	22.3	22.0	22.23	12906	0.5	1.35
MIDCAPBETA	2026-02-09	222.32	224.91	221.94	224.06	12567	0.27	1.33
MIDCAPETF	2026-02-09	22.49	22.71	22.41	22.67	2185554	0.72	1.32
MIDCAPIETF	2026-02-09	22.65	22.98	22.65	22.92	2040442	0.0	1.44
MIDHANI	2026-02-09	360.0	370.0	356.55	367.45	696793	1.61	3.66
MIDQ50ADD	2026-02-09	249.39	249.39	243.46	244.64	12102	3.0	2.42
MIDSELIETF	2026-02-09	18.32	18.32	17.99	18.28	278480	1.72	1.81
MIDSMALL	2026-02-09	47.75	48.29	47.64	48.25	433224	0.48	1.35
MIDWESTLTD	2026-02-09	1593.6	1593.6	1545.0	1561.4	56520	3.03	3.11
MINDACORP	2026-02-09	588.95	591.1	580.6	589.05	301374	0.81	1.78
MINDTECK	2026-02-09	218.03	222.2	215.0	215.22	48112	0.0	3.35
MIRCELECTR	2026-02-09	33.38	35.76	32.75	35.71	2202675	2.68	8.43
MIRZAINT	2026-02-09	38.6	39.25	37.27	38.06	510122	2.22	5.2
MITCON	2026-02-09	60.0	62.66	59.1	61.92	11192	0.72	5.75
MITTAL	2026-02-09	1.04	1.04	1.02	1.03	762896	0.97	1.94
MKPL	2026-02-09	5.3	5.75	5.21	5.45	194694	1.92	9.91
MMFL	2026-02-09	431.5	458.0	425.35	454.55	122619	0.08	7.18
MMP	2026-02-09	256.9	257.15	244.05	247.75	23473	-0.27	5.29
MMTC	2026-02-09	64.85	66.69	63.89	66.06	4732230	1.14	4.24
MNC	2026-02-09	31.71	31.85	31.61	31.8	111147	0.03	0.75
MOALPHA50	2026-02-09	50.01	50.62	50.0	50.46	18022	1.26	1.23
MOBIKWIK	2026-02-09	218.99	227.25	218.0	224.27	978981	0.3	4.12
MOCAPITAL	2026-02-09	48.1	48.6	47.52	48.51	864242	1.67	2.23
MODEFENCE	2026-02-09	86.9	87.2	85.31	87.11	3599057	2.1	2.17
MODINATUR	2026-02-09	329.55	349.0	329.0	341.55	3321	0.73	5.86
MODIRUBBER	2026-02-09	128.0	129.4	123.03	126.82	4245	2.98	5.02
MODIS	2026-02-09	365.0	365.0	331.0	331.5	2476	10.61	10.26
MODISONLTD	2026-02-09	156.6	158.5	154.61	155.16	62504	0.13	2.51
MODTHREAD	2026-02-09	41.01	43.01	41.01	42.99	406	-4.16	4.65
MOENERGY	2026-02-09	34.57	37.17	33.36	36.61	377247	-5.26	10.41
MOGOLD	2026-02-09	153.0	154.5	151.0	151.85	108800	2.31	2.3
MOGSEC	2026-02-09	63.06	63.5	62.9	62.97	159110	-0.22	0.95
MOHEALTH	2026-02-09	43.01	43.35	42.6	43.21	49417	0.84	1.74
MOHITIND	2026-02-09	25.8	26.37	24.0	24.99	13382	0.0	9.48
MOIL	2026-02-09	313.9	318.7	310.95	314.2	1175811	0.63	2.47
MOINFRA	2026-02-09	60.79	61.0	60.4	60.81	7244	0.51	0.99
MOIPO	2026-02-09	44.93	44.93	43.23	44.21	3743	2.49	3.85
MOKSH	2026-02-09	13.35	14.6	13.35	13.44	115542	0.0	9.3
MOL	2026-02-09	54.0	57.29	53.71	55.56	1453972	1.14	6.44
MOLDTECH	2026-02-09	135.0	139.5	132.62	139.09	24353	1.69	4.95
MOLDTKPAC	2026-02-09	539.0	551.05	534.0	545.5	51914	-0.3	3.13
MOLOWVOL	2026-02-09	38.63	40.15	38.48	39.22	43323	0.34	4.26
MOM100	2026-02-09	64.02	64.98	64.02	64.91	1041223	0.0	1.48
MOM30IETF	2026-02-09	31.55	31.88	31.45	31.85	725907	0.8	1.35
MOM50	2026-02-09	268.67	269.5	265.4	268.08	3385	0.51	1.53
MOMENTUM	2026-02-09	31.88	31.88	31.36	31.64	43993	2.48	1.64
MOMENTUM30	2026-02-09	31.63	31.63	30.95	31.28	11701	2.5	2.17
MOMENTUM50	2026-02-09	51.59	52.0	51.27	51.96	304115	0.78	1.4
MOMGF	2026-02-09	154.44	156.5	154.2	156.33	6006	0.76	1.47
MOMIDMTM	2026-02-09	63.27	65.76	62.98	64.14	48882	0.56	4.33
MOMNC	2026-02-09	30.88	31.03	30.7	31.03	2718	0.1	1.06
MOMOMENTUM	2026-02-09	63.97	63.97	62.61	63.39	39631	2.43	2.15
MON100	2026-02-09	232.08	233.88	229.08	232.68	875829	1.92	2.06
MON50EQUAL	2026-02-09	33.74	33.82	33.6	33.82	6460	0.81	0.65
MONARCH	2026-02-09	300.15	305.95	298.8	302.15	42365	1.3	2.37
MONEXT50	2026-02-09	69.08	69.46	68.57	69.32	1883	0.85	1.28
MONEYBOXX	2026-02-09	63.0	63.01	57.31	61.67	71237	6.28	9.24
MONIFTY100	2026-02-09	26.52	27.06	26.42	26.5	19286	0.61	2.42
MONIFTY500	2026-02-09	24.0	24.2	23.93	24.13	730567	0.46	1.12
MONQ50	2026-02-09	99.5	99.5	98.05	99.17	109942	1.83	1.46
MONTECARLO	2026-02-09	592.5	608.2	592.5	599.7	19184	0.1	2.62
MOPSE	2026-02-09	105.5	107.97	104.51	104.68	38584	0.33	3.31
MOQUALITY	2026-02-09	197.58	198.14	196.95	197.41	3796	0.38	0.6
MORARJEE	2024-01-30	28.3	32.0	28.3	30.5	1556288	1.43	12.13
MOREALTY	2026-02-09	82.73	84.65	82.38	84.39	1330980	0.51	2.69
MOREPENLAB	2026-02-09	37.82	39.74	37.06	39.51	4374705	3.08	6.78
MOSCHIP	2026-02-09	201.2	205.99	201.2	203.34	1425466	1.54	2.36
MOSERVICE	2026-02-09	33.7	33.71	33.52	33.66	650	0.6	0.56
MOSILVER	2026-02-09	251.66	254.98	247.01	251.49	159872	6.46	3.17
MOSMALL250	2026-02-09	16.08	16.35	16.02	16.32	1921576	0.82	2.02
MOTHERSON	2026-02-09	119.7	124.8	119.21	124.41	20428343	1.35	4.49
MOTILALOFS	2026-02-09	791.0	805.6	786.15	798.95	830517	1.44	2.43
MOTISONS	2026-02-09	13.8	15.78	13.38	15.55	31367189	2.3	15.43
MOTOGENFIN	2026-02-09	21.5	22.97	21.0	21.61	28369	0.66	9.12
MOTOUR	2026-02-09	81.0	81.0	80.15	80.9	10970	1.35	1.05
MOVALUE	2026-02-09	122.96	124.29	122.45	124.02	190771	0.43	1.48
MPHASIS	2026-02-09	2640.9	2642.8	2605.6	2615.1	389909	1.16	1.42
MPSLTD	2026-02-09	1640.2	1707.7	1636.1	1681.8	21137	0.06	4.26
MRF	2026-02-09	147000.0	147555.0	143250.0	145310.0	13111	0.37	2.96
MRO-TEK	2025-04-11	63.99	63.99	60.76	61.2	9803	4.97	5.28
MRPL	2026-02-09	187.9	195.75	186.11	194.25	19035222	1.43	4.96
MSCIADD	2026-02-09	30.5	30.66	30.49	30.66	18704	0.96	0.55
MSCIINDIA	2026-02-09	30.75	31.33	30.3	30.73	46053	0.49	3.35
MSPL	2026-02-09	31.0	31.26	30.08	30.65	444821	1.57	3.85
MSTCLTD	2026-02-09	465.0	477.95	462.6	476.3	162269	1.5	3.22
MSUMI	2026-02-09	43.15	43.75	42.6	43.35	9844163	0.51	2.65
MTARTECH	2026-02-09	3245.1	3425.0	3240.0	3404.7	436212	-0.78	5.43
MTNL	2026-02-09	31.88	33.4	31.39	32.99	2322006	2.25	6.09
MUFIN	2026-02-09	115.0	116.98	113.5	115.06	846288	0.89	3.02
MUFTI	2026-02-09	104.99	110.0	104.62	107.17	433606	2.36	5.02
MUKANDLTD	2026-02-09	129.97	130.6	127.21	129.72	69166	2.0	2.61
MUKKA	2026-02-09	24.65	24.96	24.21	24.82	421224	0.04	3.02
MUKTAARTS	2026-02-09	60.75	62.0	58.26	61.84	2663	0.02	6.05
MULTICAP	2026-02-09	16.53	16.53	16.28	16.41	229470	1.97	1.52
MUNJALAU	2026-02-09	76.86	78.9	76.0	77.75	156693	2.55	3.73
MUNJALSHOW	2026-02-09	137.0	137.0	128.6	131.5	147224	10.47	6.39
MURUDCERA	2026-02-09	34.51	35.98	34.28	35.38	35652	1.65	4.8
MUTHOOTCAP	2026-02-09	233.7	250.0	232.6	246.22	23659	-0.9	7.07
MUTHOOTFIN	2026-02-09	3722.4	3799.6	3722.4	3779.8	505069	0.49	2.04
MUTHOOTMF	2026-02-09	184.94	189.7	180.0	188.57	288132	2.34	5.14
MVGJL	2026-02-09	178.0	190.0	175.46	188.26	227934	2.58	7.72
MWL	2026-02-09	275.0	278.5	269.35	273.5	52865	0.16	3.35
NACLIND	2026-02-09	139.0	142.93	135.01	138.08	308649	2.11	5.74
NAGAFERT	2026-02-09	4.77	4.88	4.72	4.77	428028	0.21	3.35
NAGREEKCAP	2026-02-09	27.4	29.9	26.1	29.03	67309	3.44	13.09
NAGREEKEXP	2026-02-09	26.98	27.0	26.25	26.57	12131	1.73	2.82
NAHARCAP	2026-02-09	244.39	253.9	242.0	251.04	18375	2.0	4.74
NAHARINDUS	2026-02-09	107.9	110.99	107.9	109.67	26867	1.66	2.82
NAHARPOLY	2026-02-09	240.6	255.9	240.6	250.14	14140	-1.74	6.12
NAHARSPING	2026-02-09	179.54	195.02	178.02	190.95	112571	-0.51	8.9
NAM-INDIA	2026-02-09	932.0	935.95	915.6	919.85	542409	1.33	2.21
NARMADA	2026-02-09	32.85	33.2	31.76	32.65	215537	2.46	4.41
NATCAPSUQ	2026-02-09	168.99	168.99	160.3	166.57	2547	5.53	5.22
NATCOPHARM	2026-02-09	830.05	848.95	819.35	845.6	547253	0.79	3.5
NATHBIOGEN	2026-02-09	156.98	156.98	153.48	154.99	24652	3.05	2.26
NATIONALUM	2026-02-09	358.25	368.9	358.25	365.2	8166050	1.02	2.92
NAUKRI	2026-02-09	1139.8	1184.4	1131.0	1177.3	1385586	0.83	4.54
NAVA	2026-02-09	562.4	589.35	561.0	579.0	446796	-0.01	4.9
NAVINFLUOR	2026-02-09	6500.0	6634.5	6434.0	6598.0	395796	1.29	3.04
NAVINIFTY	2024-11-28	279.02	293.78	279.02	291.4	2650	-1.08	5.07
NAVKARCORP	2026-02-09	99.27	102.98	98.0	101.04	316555	0.58	4.93
NAVKARURB	2026-01-07	1.92	1.95	1.81	1.87	1984116	3.23	7.49
NAVNETEDUL	2026-02-09	161.6	165.9	157.31	161.84	567100	1.81	5.31
NAZARA	2026-02-09	261.9	273.9	260.0	272.45	3486768	1.12	5.1
NBCC	2026-02-09	99.06	102.35	99.06	102.01	10247094	0.77	3.23
NBIFIN	2026-02-09	2002.6	2016.9	1850.0	1902.1	1743	0.32	8.77
NCC	2026-02-09	157.5	159.75	153.4	158.05	3810791	0.66	4.02
NCLIND	2026-02-09	189.8	191.9	186.48	189.78	62501	1.11	2.86
NDGL	2026-02-09	2694.9	2800.0	2670.1	2776.3	166	4.45	4.68
NDL	2026-02-09	3.12	3.2	3.09	3.15	1594146	1.63	3.49
NDLVENTURE	2026-02-09	90.11	92.2	90.1	91.69	1549	-0.03	2.29
NDRAUTO	2026-02-09	735.0	768.5	712.55	761.5	48335	1.98	7.35
NDTV	2026-02-09	86.1	90.0	86.1	87.32	188041	-0.35	4.47
NECCLTD	2026-02-09	14.55	14.8	14.03	14.62	104788	2.83	5.27
NECLIFE	2025-12-10	21.1	21.4	21.0	21.04	3635332	0.96	1.9
NELCAST	2026-02-09	123.35	125.0	117.1	119.14	171804	1.19	6.63
NELCO	2026-02-09	630.6	685.0	630.0	679.75	188576	0.0	8.09
NEOGEN	2026-02-09	1356.0	1368.0	1306.5	1323.0	63772	0.18	4.65
NEPHROPLUS	2026-02-09	534.9	534.9	525.0	527.65	33173	0.86	1.88
NESCO	2026-02-09	1135.0	1195.0	1133.2	1184.9	108091	-0.13	5.22
NESTLEIND	2026-02-09	1301.0	1307.0	1290.3	1295.6	746303	-0.18	1.29
NETF	2026-02-09	282.05	282.05	278.12	279.64	4106	1.72	1.41
NETWEB	2026-02-09	3140.0	3273.7	3125.2	3172.5	1153113	0.67	4.68
NETWORK18	2026-02-09	38.14	39.9	38.01	39.22	4607476	0.98	4.82
NEULANDLAB	2026-02-09	13229.0	14170.0	13056.0	13890.0	76894	1.53	8.02
NEWGEN	2026-02-09	538.75	574.4	533.6	562.2	2678842	1.47	7.26
NEXT30ADD	2026-02-09	40.71	41.5	40.71	41.03	22943	0.05	1.93
NEXT50	2026-02-09	711.91	716.34	709.0	715.3	18589	0.5	1.03
NEXT50ADD	2026-02-09	69.21	69.81	69.21	69.63	3421	0.48	0.86
NEXT50BETA	2026-02-09	73.99	74.91	73.99	74.72	73479	-0.44	1.23
NEXT50ETF	2026-02-09	71.15	71.15	69.22	70.11	51388	2.6	2.75
NEXT50IETF	2026-02-09	73.16	73.41	72.61	73.14	798374	0.8	1.09
NEXTMEDIA	2026-02-09	5.58	5.82	5.52	5.71	12394	2.76	5.25
NFL	2026-02-09	79.1	81.5	78.94	81.24	1019307	0.78	3.15
NGIL	2026-02-09	26.65	27.78	26.55	26.72	7597	0.38	4.6
NGLFINE	2026-02-09	2220.0	2280.0	2181.3	2219.4	9652	1.35	4.45
NH	2026-02-09	1725.0	1760.0	1714.9	1745.6	259062	0.57	2.58
NHPC	2026-02-09	80.29	80.29	78.04	78.9	15308838	1.08	2.85
NIACL	2026-02-09	150.51	153.5	149.31	152.97	674654	0.54	2.74
NIBE	2026-02-09	1040.0	1040.0	1005.2	1012.8	53846	1.9	3.44
NIBL	2026-02-09	29.0	31.0	29.0	30.05	38583	0.0	6.66
NIF100BEES	2026-02-09	285.19	285.19	278.37	279.43	34566	2.5	2.44
NIF100IETF	2026-02-09	29.41	29.49	29.08	29.3	104202	0.82	1.4
NIF10GETF	2025-12-23	26.06	26.18	25.9	26.0	22999	-0.23	1.08
NIF5GETF	2025-12-23	63.6	63.74	63.43	63.72	6720	-0.25	0.49
NIFITETF	2025-12-23	405.77	407.84	404.36	406.95	991	-0.9	0.86
NIFMID150	2025-12-23	224.5	225.65	224.35	224.96	23169	0.0	0.58
NIFTY1	2026-02-09	290.65	290.65	281.5	285.53	201609	2.5	3.2
NIFTY100EW	2026-02-09	34.13	34.74	34.02	34.4	22509	0.5	2.09
NIFTY50ADD	2025-12-12	277.52	277.52	271.04	272.47	8377	2.5	2.38
NIFTYADD	2026-02-09	269.97	270.98	269.59	270.54	11445	0.44	0.51
NIFTYBEES	2026-02-09	292.14	293.68	291.75	292.56	4905392	0.51	0.66
NIFTYBETA	2026-02-09	290.09	290.09	283.96	284.69	19811	2.5	2.15
NIFTYBETF	2026-02-09	264.43	264.95	263.28	264.63	8228	0.6	0.63
NIFTYCASE	2026-02-09	10.53	10.53	10.25	10.28	335938	3.03	2.72
NIFTYETF	2026-02-09	279.01	279.3	278.49	279.05	139019	0.5	0.29
NIFTYIETF	2026-02-09	292.0	292.48	290.32	291.19	602407	0.91	0.74
NIFTYQLITY	2026-02-09	21.63	22.24	21.52	21.78	26396	0.05	3.31
NIITLTD	2026-02-09	77.0	79.59	77.0	78.55	388462	0.68	3.3
NIITMTS	2026-02-09	374.65	386.15	372.65	381.95	232262	-1.28	3.53
NILAINFRA	2026-02-09	8.55	8.55	8.17	8.24	356720	4.52	4.61
NILASPACES	2026-02-09	14.9	15.38	14.72	14.78	651398	-1.52	4.47
NILKAMAL	2026-02-09	1460.0	1469.9	1440.2	1461.4	6946	-0.33	2.03
NINSYS	2026-02-09	350.5	355.3	326.3	334.8	6444	1.01	8.66
NIPPOBATRY	2026-02-09	372.0	372.0	355.0	359.6	3519	2.56	4.73
NIRAJ	2026-02-09	32.25	33.4	31.72	33.24	54227	2.09	5.05
NIRAJISPAT	2026-02-09	282.8	283.15	282.8	283.15	2882	9.86	0.12
NITCO	2026-02-09	83.07	88.88	83.07	86.32	208087	0.01	6.73
NITINSPIN	2026-02-09	354.45	362.0	341.9	354.1	208262	4.17	5.68
NITIRAJ	2026-02-09	185.0	186.99	181.0	185.7	1892	-1.29	3.23
NIVABUPA	2026-02-09	77.75	80.2	77.44	79.14	688400	0.09	3.49
NKIND	2026-02-09	60.2	70.0	60.2	65.0	378	-6.48	15.08
NLCINDIA	2026-02-09	259.1	263.0	257.4	262.35	956520	1.11	2.13
NMDC	2026-02-09	85.0	85.62	83.8	84.47	26901417	1.09	2.15
NOCIL	2026-02-09	146.0	151.0	145.2	150.18	429747	1.32	3.86
NOIDATOLL	2026-02-09	3.95	3.95	3.65	3.87	168516	4.22	7.75
NORBTEAEXP	2024-09-11	19.7	19.7	19.7	19.7	3706	4.95	0.0
NORTHARC	2026-02-09	257.15	263.05	257.15	262.3	294339	0.51	2.25
NOVAAGRI	2026-02-09	33.78	35.14	33.4	34.53	133657	0.0	5.04
NOVARTIND	2023-10-25	691.05	698.2	668.35	672.25	11837	0.25	4.44
NPBET	2026-02-09	305.84	305.84	298.65	300.15	318	2.5	2.4
NPST	2026-02-09	1289.9	1478.0	1272.7	1464.6	136706	0.62	14.02
NRAIL	2026-02-09	448.0	449.0	435.7	438.6	1094	2.19	3.03
NRBBEARING	2026-02-09	277.65	283.9	274.3	280.4	187082	1.04	3.42
NRL	2026-02-09	54.85	54.85	52.89	53.37	14522	4.12	3.67
NSIL	2026-02-09	6022.0	6390.0	5976.0	6326.5	8809	0.21	6.54
NSLNISP	2026-02-09	41.71	42.75	41.14	42.09	4014449	0.43	3.83
NTPC	2026-02-09	366.55	368.6	361.0	361.9	7983235	0.41	2.1
NTPCGREEN	2026-02-09	87.95	88.15	86.6	88.01	3210154	0.98	1.76
NUCLEUS	2026-02-09	915.6	922.0	902.15	910.85	20098	0.0	2.18
NURECA	2026-02-09	281.9	296.5	276.3	289.85	22598	1.77	6.97
NUVAMA	2026-02-09	1375.0	1403.1	1365.0	1385.6	182026	1.55	2.75
NUVOCO	2026-02-09	350.0	350.9	346.05	348.85	203402	1.42	1.39
NV20	2026-02-09	155.56	155.56	154.65	154.89	10174	0.52	0.59
NV20BEES	2026-02-09	156.17	156.18	154.83	155.54	12156	1.13	0.87
NV20IETF	2026-02-09	15.5	15.5	14.83	15.16	374636	2.99	4.42
NYKAA	2026-02-09	277.0	283.53	273.81	277.86	13731621	0.0	3.5
OAL	2026-02-09	289.85	303.0	288.05	300.9	9601	0.29	4.97
OBCL	2026-02-09	54.36	55.69	54.05	54.71	543	0.06	3.0
OBEROIRLTY	2026-02-09	1552.0	1571.2	1539.7	1564.3	409080	1.27	2.01
OCCL	2025-06-11	311.19	329.8	307.05	315.95	1605010	3.0	7.2
OCCLLTD	2026-02-09	89.3	91.35	88.22	89.76	178533	0.62	3.49
ODIGMA	2026-02-09	29.5	31.9	29.5	30.6	32218	-3.02	7.84
OFSS	2026-02-09	7398.0	7399.0	7252.5	7269.5	78522	1.84	2.02
OIL	2026-02-09	500.05	501.0	487.25	490.05	3802824	0.56	2.81
OILCOUNTUB	2026-02-09	48.32	51.35	47.61	49.92	76392	-0.49	7.49
OILIETF	2026-02-09	12.43	12.44	12.33	12.38	7901749	0.65	0.89
OLAELEC	2026-02-09	31.8	31.94	31.3	31.54	34846463	0.32	2.03
OLECTRA	2026-02-09	1029.9	1059.9	1025.0	1057.1	294055	0.74	3.3
OMAXAUTO	2026-02-09	122.0	122.0	117.02	120.28	79110	3.72	4.14
OMAXE	2026-02-09	79.32	80.09	78.72	79.35	81089	0.0	1.73
OMFREIGHT	2026-02-09	90.0	93.95	90.0	92.23	238509	-2.04	4.28
OMINFRAL	2026-02-09	89.68	99.9	88.27	96.71	391780	0.49	12.03
ONELIFECAP	2025-11-12	15.1	15.92	14.41	14.41	116573	-0.46	10.48
ONEPOINT	2026-02-09	48.7	49.88	48.7	49.49	490820	-0.53	2.38
ONESOURCE	2026-02-09	1130.0	1176.0	1130.0	1162.4	185761	0.9	3.96
ONGC	2026-02-09	269.45	270.9	265.75	266.6	10824044	0.19	1.93
ONMOBILE	2026-02-09	50.8	52.81	49.74	50.75	777568	1.64	6.05
ONWARDTEC	2026-02-09	328.75	329.4	316.05	323.7	42854	1.99	4.12
OPTIEMUS	2026-02-09	418.4	441.0	411.05	434.35	174600	2.41	6.9
ORBTEXP	2026-02-09	184.51	190.19	183.71	187.79	10980	-0.96	3.45
ORCHASP	2026-02-09	2.44	2.6	2.4	2.53	187287	2.09	7.91
ORCHPHARMA	2026-02-09	681.25	701.95	680.6	695.0	26710	0.1	3.07
ORICONENT	2025-11-21	57.2	58.4	57.2	57.95	102498	-1.36	2.07
ORIENTALTL	2026-02-09	7.69	7.69	6.71	7.39	68881	3.64	13.26
ORIENTBELL	2026-02-09	277.9	313.0	270.65	293.25	30548	0.49	14.44
ORIENTCEM	2026-02-09	162.23	168.3	161.78	167.66	619916	-0.02	3.89
ORIENTCER	2026-02-09	43.67	46.0	42.6	43.94	170220	0.0	7.74
ORIENTELEC	2026-02-09	171.6	174.83	171.22	172.2	572858	0.08	2.1
ORIENTHOT	2026-02-09	106.0	110.5	105.54	108.79	205966	0.45	4.56
ORIENTLTD	2026-02-09	63.5	63.89	62.01	62.04	1932	3.61	3.03
ORIENTPPR	2026-02-09	20.81	21.4	20.7	21.2	363066	0.82	3.3
ORIENTTECH	2026-02-09	337.95	360.0	337.0	356.8	735636	0.66	6.45
ORISSAMINE	2026-02-09	4390.0	4568.0	4390.0	4527.9	10655	0.08	3.93
ORKLAINDIA	2026-02-09	581.95	591.0	581.95	586.4	34508	0.01	1.54
ORTINGLOBE	2025-12-10	15.41	15.41	13.87	13.91	30120	0.0	11.07
ORTINLAB	2024-09-02	21.49	21.88	20.27	20.37	70027	0.0	7.9
OSIAHYPER	2026-02-09	13.95	14.42	13.75	14.2	273903	0.94	4.72
OSWALAGRO	2026-02-09	52.4	54.6	51.7	54.25	66545	1.71	5.35
OSWALGREEN	2026-02-09	29.4	30.7	28.96	30.45	211988	2.62	5.71
OSWALPUMPS	2026-02-09	385.0	402.8	375.5	379.0	2524730	1.52	7.2
OSWALSEEDS	2026-02-09	14.99	14.99	13.31	14.09	34848	8.62	11.92
PACEDIGITK	2026-02-09	194.9	194.9	187.82	192.54	796036	1.51	3.68
PAGEIND	2026-02-09	35680.0	35730.0	34425.0	34855.0	58241	0.34	3.74
PAISALO	2026-02-09	35.92	36.37	34.65	35.29	4189537	0.0	4.87
PAKKA	2026-02-09	89.89	92.7	89.0	91.1	237208	0.32	4.06
PALASHSECU	2026-02-09	93.2	99.4	93.2	96.42	949	-2.12	6.43
PALREDTEC	2026-02-09	37.74	38.39	36.01	38.0	3867	0.0	6.26
PANACEABIO	2026-02-09	367.0	373.5	365.95	370.6	65126	1.06	2.04
PANACHE	2026-02-09	321.0	344.7	320.5	323.25	6362	-4.51	7.49
PANAMAPET	2026-02-09	304.0	307.6	304.0	306.45	35714	1.18	1.17
PANSARI	2025-12-01	292.3	314.75	288.15	314.6	1456	-2.5	8.46
PAR	2026-02-09	91.71	102.0	91.71	96.49	14471	-0.01	10.66
PARACABLES	2026-02-09	38.79	39.98	38.25	38.48	674530	0.91	4.5
PARADEEP	2026-02-09	123.73	130.48	122.51	129.46	6026857	0.87	6.16
PARAGMILK	2026-02-09	235.1	244.7	234.05	241.55	816886	1.07	4.41
PARAS	2026-02-09	647.0	673.0	644.8	670.0	458842	0.6	4.21
PARASPETRO	2026-02-03	2.87	2.99	2.61	2.61	1035271	-0.69	14.56
PARKHOSPS	2026-02-09	153.01	160.25	151.32	158.8	1967971	-0.12	5.62
PARKHOTELS	2026-02-09	126.0	127.76	125.49	126.55	353185	0.38	1.79
PARSVNATH	2026-02-09	8.74	9.0	8.6	8.91	249963	1.75	4.49
PASHUPATI	2026-02-09	814.0	845.0	780.0	824.15	3114	1.57	7.89
PASUPTAC	2026-02-09	48.01	50.0	48.0	49.49	110044	0.86	4.04
PATANJALI	2026-02-09	528.0	534.95	501.75	531.55	15254059	0.75	6.25
PATELENG	2026-02-09	29.26	30.85	28.84	30.63	9750514	1.95	6.56
PATELRMART	2026-02-09	201.9	209.85	201.9	209.03	85172	1.43	3.8
PATINTLOG	2026-02-09	12.4	12.59	12.15	12.45	52883	2.73	3.53
PAUSHAKLTD	2026-02-09	466.0	480.9	466.0	467.35	15731	0.33	3.19
PAVNAIND	2026-02-09	19.22	19.22	18.54	19.0	33233	4.74	3.58
PAYTM	2026-02-09	1186.8	1194.1	1173.1	1179.9	2427041	-0.05	1.78
PCBL	2026-02-09	273.05	306.3	272.75	300.85	9412537	0.61	11.15
PCJEWELLER	2026-02-09	10.3	10.73	10.17	10.46	75918636	1.38	5.35
PDMJEPAPER	2026-02-09	81.5	83.7	81.5	82.46	123312	0.38	2.67
PDSL	2026-02-09	349.0	357.0	346.6	351.95	84500	1.69	2.95
PEARLPOLY	2026-02-09	19.39	19.5	18.8	19.35	12275	3.86	3.62
PEL	2025-09-22	1129.0	1189.0	1108.5	1124.2	2148582	0.61	7.16
PENIND	2026-02-09	180.0	186.98	179.0	186.14	361878	1.55	4.29
PENINLAND	2026-02-09	19.68	21.4	19.68	20.67	469883	0.61	8.32
PERSISTENT	2026-02-09	5881.5	5929.5	5830.0	5875.0	328310	0.5	1.69
PETRONET	2026-02-09	296.9	301.7	295.05	300.0	3499675	0.35	2.22
PFC	2026-02-09	425.0	430.4	405.5	415.2	19537837	1.38	6.0
PFIZER	2026-02-09	4619.8	4812.8	4600.0	4764.1	14435	0.64	4.47
PFOCUS	2026-02-09	265.25	292.0	263.0	277.32	19128410	0.98	10.46
PFS	2026-02-09	34.05	34.32	33.81	33.91	402928	1.07	1.5
PGEL	2026-02-09	590.0	604.65	585.95	593.15	2974053	0.87	3.15
PGHH	2026-02-09	11896.0	11981.0	11814.0	11911.0	5838	0.0	1.4
PGHL	2026-02-09	5274.0	5480.0	5233.5	5379.5	50805	1.62	4.58
PGIL	2026-02-09	1827.7	1844.2	1752.1	1796.4	191469	-0.39	5.13
PHARMABEES	2026-02-09	22.9	23.09	22.49	22.92	5361127	1.82	2.62
PHOENIXLTD	2026-02-09	1747.9	1756.6	1725.1	1750.3	205545	0.73	1.8
PICCADIL	2026-02-09	589.9	612.55	577.45	602.0	151740	0.72	5.83
PIDILITIND	2026-02-09	1490.0	1497.0	1470.7	1488.2	322208	0.06	1.77
PIGL	2026-02-09	124.8	127.94	118.21	126.1	81467	0.01	7.72
PIIND	2026-02-09	3123.8	3228.9	3123.8	3216.0	160744	-0.18	3.27
PILANIINVS	2026-02-09	4575.0	4654.1	4551.0	4614.8	2839	-0.77	2.23
PILITA	2026-02-09	9.05	9.15	8.75	9.02	101285	1.91	4.43
PINELABS	2026-02-09	219.0	222.5	215.25	216.93	1597876	0.41	3.34
PIONEEREMB	2026-02-09	28.1	31.75	28.05	29.14	39553	0.57	12.7
PIRAMALFIN	2026-02-09	1698.7	1761.9	1698.7	1722.2	146994	0.52	3.67
PITTIENG	2026-02-09	874.8	911.2	861.0	906.65	39398	-0.27	5.54
PIXTRANS	2026-02-09	1480.0	1500.0	1444.2	1480.2	9541	1.29	3.77
PKTEA	2026-02-09	674.05	705.0	653.0	703.15	717	0.24	7.4
PLASTIBLEN	2026-02-09	159.47	159.47	156.04	157.52	4477	2.18	2.18
PLATIND	2026-02-09	232.99	240.5	232.1	236.5	85598	1.62	3.55
PLAZACABLE	2026-02-09	40.0	41.0	39.28	40.1	46494	0.58	4.29
PNB	2026-02-09	123.99	125.1	123.02	123.44	12646439	0.93	1.69
PNBGILTS	2026-02-09	80.46	81.99	80.23	81.18	254321	0.46	2.17
PNBHOUSING	2026-02-09	857.0	872.0	852.0	866.35	778837	0.91	2.31
PNC	2026-02-09	27.95	27.95	25.11	26.3	20867	4.02	10.8
PNCINFRA	2026-02-09	230.0	239.79	230.0	234.32	598658	0.47	4.18
PNGJL	2026-02-09	560.25	600.0	556.2	589.05	2174103	1.85	7.44
POCL	2026-02-09	1220.3	1280.0	1217.1	1274.9	211056	1.56	4.93
PODDARHOUS	2023-10-27	135.0	136.8	131.15	133.2	22693	2.27	4.24
PODDARMENT	2026-02-09	245.73	256.0	243.65	252.29	6887	0.0	4.9
POKARNA	2026-02-09	1049.0	1115.15	1015.0	1115.15	503650	3.47	8.98
POLICYBZR	2026-02-09	1520.0	1571.7	1512.0	1532.1	3367830	1.0	3.9
POLYCAB	2026-02-09	7679.0	7844.5	7645.5	7788.0	262430	0.73	2.56
POLYMED	2026-02-09	1384.7	1470.0	1370.3	1462.5	425192	-0.34	6.82
POLYPLEX	2026-02-09	858.9	893.0	857.55	886.15	56028	0.37	4.0
PONNIERODE	2026-02-09	262.7	266.15	261.15	265.3	4151	0.52	1.88
POONAWALLA	2026-02-09	430.7	471.75	427.2	465.85	7288269	-0.19	9.56
POWERGRID	2026-02-09	292.5	292.55	288.0	289.75	13114576	-0.09	1.57
POWERINDIA	2026-02-09	21900.0	22550.0	21827.0	22511.0	269552	0.13	3.21
POWERMECH	2026-02-09	2137.8	2212.8	2112.0	2200.0	116518	1.56	4.58
PPAP	2026-02-09	198.51	205.29	197.07	203.95	12771	1.44	4.03
PPL	2026-02-09	219.95	230.91	219.0	223.55	73226	-0.1	5.33
PPLPHARMA	2026-02-09	160.0	163.2	158.65	162.84	1894781	0.79	2.79
PRABHA	2026-02-09	165.0	171.9	160.2	165.0	17333	1.33	7.09
PRAENG	2026-02-09	22.47	23.5	21.8	22.9	34540	5.15	7.42
PRAJIND	2026-02-09	287.0	302.7	286.25	295.8	1131037	0.53	5.56
PRAKASH	2026-02-09	131.29	132.99	127.55	132.23	447596	0.77	4.11
PRAKASHSTL	2026-01-07	5.54	5.69	5.53	5.58	264559	0.0	2.87
PRAXIS	2026-02-09	8.32	8.32	8.32	8.32	8994	4.92	0.0
PRECAM	2026-02-09	150.27	155.0	149.64	153.96	261956	0.67	3.48
PRECOT	2026-02-09	468.1	528.35	468.1	522.0	92806	-2.55	11.54
PRECWIRE	2026-02-09	246.45	263.8	246.45	261.96	684412	0.46	6.62
PREMEXPLN	2026-02-09	476.95	508.5	476.95	506.6	240325	1.08	6.23
PREMIERENE	2026-02-09	800.0	816.6	791.35	806.4	1586742	0.56	3.13
PREMIERPOL	2026-02-09	53.65	56.0	53.6	55.2	398568	1.94	4.35
PRESTIGE	2026-02-09	1563.1	1604.7	1560.0	1589.2	424658	0.46	2.81
PRICOLLTD	2026-02-09	579.9	597.45	579.9	593.4	333224	0.27	2.96
PRIMESECU	2026-02-09	278.95	287.4	275.0	284.7	61772	-1.47	4.36
PRIMO	2026-02-09	22.55	22.55	22.0	22.27	56452	1.21	2.47
PRINCEPIPE	2026-02-09	265.25	271.0	260.0	265.06	159353	0.31	4.15
PRITI	2026-02-09	50.2	53.59	50.2	51.87	5825	-2.86	6.54
PRITIKAUTO	2026-02-09	13.95	14.9	13.92	14.76	486961	0.0	6.64
PRIVISCL	2026-02-09	2774.9	2798.0	2738.0	2754.1	105131	0.62	2.18
PROSTARM	2026-02-09	159.1	169.15	158.65	166.09	349315	0.33	6.32
PROTEAN	2026-02-09	625.0	678.8	622.45	664.45	939467	0.77	8.48
PROZONER	2026-02-09	53.0	55.79	51.1	53.16	454851	-10.41	8.82
PROZONINTU	2023-08-03	26.0	26.25	25.35	25.9	223895	-0.19	3.47
PRSMJOHNSN	2026-02-09	123.8	128.0	119.4	125.35	936479	1.86	6.86
PRUDENT	2026-02-09	2579.5	2597.6	2544.1	2583.4	52086	0.23	2.07
PRUDMOULI	2026-02-09	17.97	19.49	17.7	18.22	71424	0.06	9.82
PSB	2026-02-09	27.24	27.88	27.23	27.71	1730782	0.52	2.35
PSPPROJECT	2026-02-09	775.9	801.9	774.05	799.0	42968	-0.28	3.49
PSUBANK	2026-02-09	900.31	916.95	900.31	915.2	33431	1.56	1.82
PSUBANKADD	2026-02-09	90.51	92.6	90.51	92.17	283017	1.21	2.27
PSUBANKICI	2023-12-19	57.5	58.33	56.8	57.97	342916	0.02	2.64
PSUBNKBEES	2026-02-09	100.1	102.25	99.1	102.03	6401859	1.35	3.09
PSUBNKIETF	2026-02-09	91.29	92.97	91.08	92.56	631254	1.77	2.04
PTC	2026-02-09	180.62	188.48	180.62	187.38	2058401	0.03	4.19
PTCIL	2026-02-09	17600.0	18550.0	17395.0	18410.0	23227	0.91	6.27
PTL	2026-02-09	42.69	43.49	42.4	42.96	366441	0.0	2.54
PUNJABCHEM	2026-02-09	1151.6	1173.9	1151.6	1163.0	2394	0.1	1.92
PURVA	2026-02-09	240.0	253.0	238.16	245.58	170761	0.68	6.04
PVP	2026-02-09	30.25	30.4	29.71	29.97	104748	2.06	2.3
PVRINOX	2026-02-09	1009.0	1048.85	998.0	1043.35	415966	0.26	4.87
PVSL	2026-02-09	114.7	122.39	114.7	118.16	44365	-2.97	6.51
PVTBANIETF	2026-02-09	29.52	29.52	29.14	29.24	406700	1.3	1.3
PVTBANKADD	2026-02-09	29.6	29.7	29.27	29.45	34960	1.02	1.46
PWL	2026-02-09	118.0	118.4	114.05	114.74	4610842	1.58	3.79
PYRAMID	2026-02-09	155.0	164.0	155.0	161.29	23588	-0.42	5.58
QGOLDHALF	2026-02-09	128.53	128.96	127.32	128.39	187956	2.73	1.28
QNIFTY	2026-02-09	2833.25	2836.46	2823.99	2835.3	1528	0.5	0.44
QPOWER	2026-02-09	823.0	831.5	804.0	810.55	757445	0.49	3.39
QUADFUTURE	2026-02-09	307.0	307.05	294.5	304.6	525422	5.83	4.12
QUAL30IETF	2026-02-09	21.55	21.61	21.43	21.56	31038	0.8	0.83
QUALITY	2025-07-18	20.82	21.15	20.78	20.9	9872		1.77
QUALITY30	2026-02-09	20.74	21.5	20.74	21.2	7439	-1.1	3.58
QUESS	2026-02-09	209.85	213.54	208.02	211.08	306403	0.0	2.62
QUICKHEAL	2026-02-09	180.7	196.69	180.7	184.71	414149	0.37	8.66
RACE	2026-02-09	105.3	117.0	104.36	113.65	8695	1.45	11.12
RACLGEAR	2026-02-09	1050.0	1138.9	1050.0	1123.5	41927	0.67	7.91
RADAAN	2026-02-09	3.09	3.19	3.03	3.08	7036	0.0	5.19
RADHIKAJWE	2026-02-09	72.0	74.76	70.1	71.27	975687	3.36	6.54
RADIANTCMS	2026-02-09	46.0	46.89	45.27	46.72	102492	0.66	3.47
RADICO	2026-02-09	2727.2	2840.0	2721.9	2830.9	301864	0.0	4.17
RADIOCITY	2026-02-09	6.22	6.31	6.18	6.25	106764	0.0	2.08
RAILTEL	2026-02-09	326.25	333.75	325.15	332.2	725032	0.69	2.59
RAIN	2026-02-09	163.45	168.8	158.62	166.51	3757097	0.93	6.11
RAINBOW	2026-02-09	1127.3	1154.0	1117.6	1148.6	188962	0.06	3.17
RAJESHEXPO	2025-12-24	222.0	229.8	214.51	223.97	3269992	-0.46	6.83
RAJMET	2026-02-09	3.99	4.1	3.95	4.04	477159	0.0	3.71
RAJOOENG	2026-02-09	65.66	68.5	65.1	67.1	892226	0.52	5.07
RAJRATAN	2026-02-09	471.9	484.55	471.2	475.95	124247	0.48	2.8
RAJSREESUG	2026-02-09	29.75	30.98	29.75	30.51	45233	0.1	4.03
RAJTV	2026-02-09	41.89	42.0	40.45	40.98	9249	2.17	3.78
RALLIS	2026-02-09	273.0	280.25	272.3	278.4	704940	0.87	2.86
RAMANEWS	2026-02-09	30.54	31.6	29.78	31.26	19365	0.0	5.82
RAMAPHO	2026-02-09	159.99	161.46	156.01	157.05	41768	0.45	3.47
RAMASTEEL	2026-02-09	7.81	8.05	7.79	7.98	8145721	0.26	3.26
RAMCOCEM	2026-02-09	1175.0	1214.5	1129.5	1204.9	386962	1.21	7.05
RAMCOIND	2026-02-09	317.95	330.0	314.85	327.7	84913	0.38	4.62
RAMCOSYS	2026-02-09	521.0	534.0	505.0	510.35	216774	0.34	5.68
RAMKY	2026-02-09	460.1	480.25	460.1	476.05	75267	0.59	4.23
RAMRAT	2026-02-09	323.75	332.2	312.0	323.15	1937656	9.25	6.25
RANASUG	2026-02-09	11.1	11.5	10.96	11.3	206714	0.09	4.78
RANEENGINE	2025-04-21	322.5	324.45	310.55	317.75	25811	0.62	4.37
RANEHOLDIN	2026-02-09	1384.0	1450.0	1380.3	1440.5	9558	-0.9	4.84
RATEGAIN	2026-02-09	592.45	603.5	586.6	594.15	182345	1.66	2.84
RATNAMANI	2026-02-09	2000.0	2030.8	1992.0	2003.6	43901	-0.18	1.94
RATNAVEER	2026-02-09	152.34	155.73	150.6	155.07	731179	1.2	3.31
RAYMOND	2026-02-09	405.0	423.0	402.25	416.7	726243	0.32	4.98
RAYMONDLSL	2026-02-09	1002.0	1039.9	999.9	1036.2	87277	1.01	3.86
RAYMONDREL	2026-02-09	462.0	497.0	462.0	485.8	272147	0.27	7.2
RBA	2026-02-09	64.27	65.65	63.92	65.11	4945817	-0.02	2.66
RBL	2025-04-21	748.0	762.45	735.0	745.05	27055	-0.23	3.68
RBLBANK	2026-02-09	303.4	309.05	302.5	308.15	2784476	0.43	2.13
RBZJEWEL	2026-02-09	141.6	149.48	141.6	146.72	138080	0.01	5.37
RCF	2026-02-09	134.0	137.9	133.4	137.05	1158497	0.77	3.28
RECLTD	2026-02-09	374.0	377.95	354.35	359.9	23301540	0.4	6.56
REDINGTON	2026-02-09	273.5	273.5	267.9	271.65	1378903	1.82	2.06
REDTAPE	2026-02-09	124.21	133.0	123.89	131.19	833000	-0.18	6.94
REFEX	2026-02-09	228.69	242.0	228.69	239.75	818633	0.37	5.55
REGAAL	2026-02-09	60.59	63.74	60.41	61.58	435827	0.6	5.41
REGENCERAM	2026-02-09	43.8	50.4	43.8	49.67	9438	-6.57	13.29
RELAXO	2026-02-09	370.75	375.35	366.8	371.05	113148	0.41	2.3
RELCHEMQ	2026-02-09	132.0	134.55	130.28	131.47	1452	1.33	3.25
RELIABLE	2025-08-29	157.5	163.91	153.3	163.91	1033733	5.7	6.47
RELIANCE	2026-02-09	1458.0	1465.9	1453.0	1461.6	5775864	0.5	0.88
RELIGARE	2026-02-09	247.2	262.49	245.5	258.84	2719716	0.6	6.56
RELINFRA	2025-06-04	342.0	385.7	339.2	380.6	28390440	-0.01	12.22
RELTD	2026-02-09	150.0	152.16	149.37	150.78	91657	0.62	1.85
REMSONSIND	2026-02-09	111.11	120.9	110.6	120.49	198769	0.46	8.55
RENUKA	2026-02-09	24.7	25.57	24.59	25.31	4620878	-0.08	3.87
REPCOHOME	2026-02-09	408.0	420.0	401.15	416.05	174292	1.08	4.53
REPL	2026-02-09	102.0	102.0	97.0	98.76	10709	5.14	5.06
REPRO	2026-02-09	414.0	429.0	413.2	415.65	14337	0.11	3.8
RESPONIND	2026-02-09	188.14	196.5	188.14	189.86	140131	-0.91	4.4
RETAIL	2026-02-09	27.3	27.3	25.19	26.78	4606	8.38	7.88
REVATHIEQU	2024-10-30	2023.8	2160.0	1974.1	2090.9	1963	1.08	8.89
RGL	2026-02-09	121.52	127.4	120.98	125.4	1755188	2.51	5.12
RHETAN	2026-02-09	26.0	26.35	25.5	25.58	496717	1.01	3.32
RHFL	2025-09-23	4.15	4.15	4.15	4.15	1389345	-5.03	0.0
RHIM	2026-02-09	439.0	453.2	435.15	451.3	140282	0.9	4.0
RHL	2026-02-09	183.13	188.0	180.42	186.49	9635	0.0	4.06
RICOAUTO	2026-02-09	131.1	134.5	129.0	133.92	3400811	2.1	4.11
RIIL	2026-02-09	725.2	815.9	725.2	789.45	309817	0.22	11.49
RISHABH	2026-02-09	436.0	460.0	436.0	445.65	244269	-0.15	5.39
RITCO	2026-02-09	236.1	249.75	236.1	244.21	133629	-0.41	5.59
RITES	2026-02-09	226.0	229.25	224.69	228.56	706804	0.95	2.0
RKDL	2026-02-09	20.12	22.01	20.12	21.05	18264	-2.94	8.98
RKEC	2026-02-09	44.89	45.89	43.95	45.64	29543	2.28	4.25
RKFORGE	2026-02-09	562.6	577.95	562.6	572.65	334173	1.21	2.68
RKSWAMY	2026-02-09	111.45	114.49	111.11	112.06	11596	0.83	3.02
RMDRIP	2026-02-09	111.87	112.51	111.85	112.25	7587858	0.45	0.59
RML	2026-02-09	836.7	851.45	826.75	841.25	24030	0.0	2.94
RNBDENIMS	2026-02-09	169.03	170.47	169.03	170.32	5162610	0.54	0.85
ROHLTD	2026-02-09	374.65	394.45	374.65	387.1	58086	0.0	5.11
ROLEXRINGS	2026-02-09	126.4	130.49	125.13	128.25	1962891	0.55	4.18
ROLLT	2026-01-12	1.57	1.57	1.57	1.57	445025	-9.77	0.0
ROML	2026-02-09	44.75	44.97	43.8	43.99	28444	1.73	2.66
ROSSARI	2026-02-09	525.05	541.0	517.6	538.75	43808	1.02	4.34
ROSSELLIND	2026-02-09	45.55	47.68	45.5	46.05	54985	3.66	4.73
ROSSTECH	2026-02-09	757.4	761.8	738.4	754.9	99806	2.58	3.1
ROTO	2026-02-09	59.07	63.0	58.96	61.66	1025419	0.02	6.55
ROUTE	2026-02-09	580.0	592.2	573.3	585.4	188423	0.97	3.23
RPEL	2026-02-09	742.6	766.4	738.05	761.4	22851	0.0	3.72
RPGLIFE	2026-02-09	1977.5	2004.0	1950.1	2000.0	11331	0.1	2.7
RPOWER	2026-02-09	28.5	28.85	27.86	28.43	37947374	1.86	3.48
RPPINFRA	2026-02-09	88.01	94.0	88.0	91.82	102185	-0.16	6.53
RPPL	2026-02-09	18.0	18.89	17.21	17.4	66412	-1.04	9.66
RPSGVENT	2026-02-09	687.45	798.0	687.45	779.3	320040	-0.64	14.19
RPTECH	2026-02-09	389.0	396.1	384.4	390.2	163625	1.78	3.0
RRKABEL	2026-02-09	1465.0	1499.0	1454.9	1468.3	153349	0.08	3.0
RSSOFTWARE	2026-02-09	40.0	42.44	37.6	39.43	65888	3.2	12.27
RSWM	2026-02-09	162.6	165.05	162.0	163.59	66217	1.06	1.86
RSYSTEMS	2026-02-09	350.5	365.4	346.2	355.6	170870	0.31	5.4
RTNINDIA	2026-02-09	36.59	39.12	36.59	38.3	2426115	0.19	6.61
RTNPOWER	2026-02-09	8.95	9.22	8.89	9.12	13110060	0.45	3.62
RUBFILA	2026-02-09	70.15	73.9	70.15	72.57	9603	-2.79	5.17
RUBICON	2026-02-09	785.0	808.45	782.65	787.15	175408	0.04	3.28
RUBYMILLS	2026-02-09	206.0	209.76	206.0	207.43	5290	-1.09	1.81
RUCHINFRA	2026-02-09	6.11	6.18	6.0	6.13	64196	0.49	2.94
RUCHIRA	2026-02-09	124.8	125.04	122.0	124.33	28472	1.65	2.45
RUDRA	2026-02-09	19.45	19.45	18.9	19.07	48312	3.62	2.88
RUPA	2026-02-09	147.98	152.44	147.98	151.77	191188	0.51	2.94
RUSHIL	2026-02-09	19.99	20.9	19.7	20.58	321051	0.86	5.83
RUSTOMJEE	2026-02-09	463.15	488.6	460.0	484.65	30469	0.04	5.9
RVHL	2026-02-09	47.8	48.97	46.1	46.94	23607	0.0	6.11
RVNL	2026-02-09	315.0	322.5	314.5	317.25	6233149	0.29	2.52
RVTH	2026-02-09	620.0	638.9	620.0	625.75	517	0.53	3.02
S&SPOWER	2026-02-09	251.4	262.4	245.5	261.85	4108	0.5	6.45
SAATVIKGL	2026-02-09	429.45	438.15	418.6	423.65	142581	0.05	4.61
SABTNL	2025-12-11	1578.0	1602.8	1516.1	1583.4	136757	1.89	5.48
SADBHAV	2026-02-09	6.4	6.4	6.3	6.4	224804	-52.56	1.56
SADBHIN	2026-02-09	3.98	4.0	3.79	3.96	452163	3.92	5.3
SADHNANIQ	2026-02-09	6.15	6.25	6.03	6.21	659217	1.99	3.54
SAFARI	2026-02-09	2120.2	2175.0	2105.6	2170.4	20762	-0.15	3.2
SAGARDEEP	2026-02-09	25.99	25.99	24.8	24.88	6203	3.42	4.78
SAGCEM	2026-02-09	194.4	203.3	191.0	191.71	218193	0.37	6.42
SAGILITY	2026-02-09	48.77	49.0	48.16	48.77	15487610	1.12	1.72
SAH	2025-06-02	108.98	108.98	105.0	106.39	27427	1.96	3.74
SAHYADRI	2026-02-09	262.03	262.03	254.51	255.99	1836	0.5	2.94
SAIL	2026-02-09	161.05	161.9	157.17	158.38	22102148	0.33	2.99
SAILIFE	2026-02-09	860.0	901.7	858.5	893.65	1389845	1.2	4.83
SAKAR	2026-02-09	445.25	504.7	444.7	496.55	384934	1.82	12.08
SAKHTISUG	2026-02-09	17.6	17.79	17.1	17.4	88080	1.5	3.97
SAKSOFT	2026-02-09	162.99	165.99	161.6	164.57	207257	0.34	2.67
SAKUMA	2026-02-09	2.01	2.08	1.99	2.03	1563819	2.03	4.43
SALASAR	2026-02-09	8.35	8.89	8.3	8.78	7430984	0.97	6.72
SALONA	2026-02-09	264.99	264.99	250.0	253.32	928	2.12	5.92
SALSTEEL	2025-09-10	29.9	31.53	26.62	29.63	3438061	2.19	16.57
SALZERELEC	2026-02-09	615.85	653.2	602.55	647.3	81592	0.78	7.82
SAMBHAAV	2025-11-21	10.97	11.34	10.75	10.99	1096062	-0.45	5.37
SAMBHV	2026-02-09	92.29	96.6	91.8	95.58	804482	0.82	5.02
SAMHI	2026-02-09	173.18	173.18	166.96	170.45	1031538	4.49	3.65
SAMMAANCAP	2026-02-09	146.37	150.0	146.37	149.14	5388503	0.21	2.43
SAMPANN	2026-02-09	33.7	33.8	32.53	32.68	31284	2.15	3.89
SANATHAN	2026-02-09	417.1	448.0	414.85	442.7	96684	-5.89	7.49
SANDESH	2026-02-09	1066.5	1080.0	1052.1	1064.4	1844	1.05	2.62
SANDHAR	2026-02-09	538.6	557.75	535.7	553.5	171508	1.46	3.98
SANDUMA	2026-02-09	213.0	217.8	211.0	213.56	2045281	0.19	3.18
SANGAMIND	2026-02-09	480.3	498.0	480.3	489.75	24674	1.27	3.61
SANGHIIND	2026-02-09	62.06	64.85	62.06	64.32	1713739	-0.61	4.34
SANGHVIMOV	2026-02-09	308.1	312.0	298.45	303.4	430505	-3.17	4.47
SANGINITA	2026-02-09	10.82	12.73	10.82	12.58	413507	1.98	15.18
SANOFI	2026-02-09	4022.8	4034.0	4001.0	4006.7	13859	0.55	0.82
SANOFICONR	2026-02-09	4252.0	4252.0	4183.0	4201.8	2091	-0.0	1.64
SANSERA	2026-02-09	1887.0	1924.0	1831.6	1911.7	228092	2.05	4.83
SANSTAR	2026-02-09	89.5	91.33	89.32	90.58	114975	0.55	2.22
SAPPHIRE	2026-02-09	214.0	216.08	210.63	213.91	420137	-0.53	2.55
SARDAEN	2026-02-09	499.0	518.95	490.0	514.15	1290303	-5.77	5.63
SAREGAMA	2026-02-09	329.0	354.8	329.0	350.85	893146	0.0	7.35
SARLAPOLY	2026-02-09	77.55	82.0	77.55	81.37	225235	-0.46	5.47
SARVESHWAR	2026-02-09	4.03	4.25	4.03	4.17	5990141	0.0	5.28
SASKEN	2026-02-09	1297.0	1390.0	1251.0	1267.2	239102	3.43	10.97
SASTASUNDR	2026-02-09	304.8	307.85	295.0	299.65	10325	2.2	4.29
SATIA	2026-02-09	63.0	63.37	61.52	62.68	67352	2.89	2.95
SATIN	2026-02-09	159.88	162.8	157.9	158.35	341838	0.0	3.09
SATINDLTD	2025-06-24	96.0	98.39	94.2	94.9	734215	0.75	4.42
SAURASHCEM	2026-02-09	72.1	74.75	72.1	74.14	63087	-1.19	3.57
SBC	2026-02-09	30.9	31.0	30.21	30.6	11368867	0.68	2.58
SBCL	2026-02-09	487.75	519.9	486.05	516.0	262473	0.46	6.56
SBFC	2026-02-09	93.62	97.99	93.1	97.39	1903124	-0.02	5.02
SBGLP	2026-02-09	31.0	33.87	31.0	31.62	57818	-2.79	9.08
SBIBPB	2026-02-09	50.13	53.5	50.13	52.93	213652	-2.51	6.37
SBICARD	2026-02-09	758.75	772.6	755.8	765.55	1458460	0.32	2.19
SBIETFCON	2026-02-09	121.14	122.0	121.13	121.87	11096	0.0	0.71
SBIETFIT	2026-02-09	393.13	396.82	391.51	392.68	14871	0.0	1.35
SBIETFPB	2026-02-09	296.83	298.49	294.48	296.32	11719	0.5	1.35
SBIETFQLTY	2026-02-09	225.45	227.29	225.44	226.91	6975	-0.31	0.82
SBILIFE	2026-02-09	1996.7	2036.2	1996.7	2024.0	1266623	0.0	1.95
SBILIQETF	2026-02-09	1026.08	1026.1	1026.08	1026.08	5715	0.01	0.0
SBIN	2026-02-09	1120.0	1150.0	1100.5	1146.0	40852966	5.03	4.32
SBINEQWETF	2026-02-09	33.67	34.35	33.61	33.93	30797	0.51	2.18
SBISILVER	2026-02-09	246.65	251.73	245.65	249.53	5971967	7.22	2.44
SCHAEFFLER	2026-02-09	3886.0	4071.3	3833.5	3988.9	57354	1.88	5.96
SCHAND	2026-02-09	163.6	167.18	162.42	166.49	30367	1.14	2.86
SCHNEIDER	2026-02-09	771.95	782.75	761.15	768.8	234393	0.4	2.81
SCI	2026-02-09	249.0	266.16	241.55	265.25	71773906	12.26	9.28
SCILAL	2026-02-09	46.5	50.45	46.03	48.78	3368680	2.76	9.06
SCODATUBES	2026-02-09	134.46	145.5	132.34	144.1	302731	1.5	9.13
SCPL	2026-02-06	335.0	337.0	326.65	332.4	7181	0.25	3.11
SDBL	2026-02-09	87.91	94.0	86.11	93.37	958482	1.96	8.45
SDL24BEES	2024-09-25	124.24	124.6	123.9	124.15	5564	0.03	0.56
SDL26BEES	2026-02-09	136.17	136.94	135.31	135.5	1710	0.49	1.2
SEAMECLTD	2026-02-09	1308.1	1310.4	1265.0	1295.2	48442	1.28	3.51
SECMARK	2026-02-09	103.53	109.57	100.43	102.9	2468	2.5	8.88
SECURCRED	2024-06-21	12.51	12.74	11.87	11.87	403458	0.08	7.33
SECURKLOUD	2025-11-24	32.5	34.18	27.97	28.77	1679674	4.57	21.58
SEJALLTD	2026-02-09	705.0	720.0	672.1	680.7	8526	1.22	7.04
SELAN	2025-09-19	575.0	579.65	565.7	567.9	22992	-0.83	2.46
SELECTIPO	2026-02-09	43.89	44.2	43.89	44.17	12726	0.39	0.7
SELMC	2025-12-24	34.6	37.35	34.6	35.9	15555	-3.22	7.66
SEMAC	2026-02-09	257.4	270.0	257.4	262.11	992	-0.49	4.81
SENCO	2026-02-09	338.8	360.0	334.4	355.3	3989512	1.82	7.21
SENORES	2026-02-09	830.0	849.4	825.0	833.35	219621	0.57	2.93
SENSEXADD	2026-02-09	86.12	86.29	85.73	86.25	2035	1.0	0.65
SENSEXBETA	2026-02-09	936.63	936.63	918.1	926.83	3146	2.0	2.0
SENSEXETF	2026-02-09	86.39	86.39	85.85	86.08	14775	0.95	0.63
SENSEXIETF	2026-02-09	958.67	962.61	951.68	961.79	22848	0.63	1.14
SEPC	2026-02-09	9.6	9.98	9.29	9.78	38509791	6.43	7.06
SEQUENT	2026-01-21	198.91	199.89	192.62	193.98	681135	-0.26	3.75
SERVOTECH	2026-02-09	80.4	83.54	79.07	80.77	1050659	0.84	5.53
SESHAPAPER	2026-02-09	248.5	262.0	244.32	249.85	148670	4.46	7.08
SETCO	2026-02-09	15.2	15.24	14.8	14.8	117832	-2.38	2.97
SETF10GILT	2026-02-09	258.5	259.78	257.51	258.09	10457	0.0	0.88
SETFGOLD	2026-02-09	132.34	133.79	131.4	131.89	15641927	2.49	1.81
SETFNIF50	2026-02-09	275.68	277.5	275.68	276.45	1095405	0.32	0.66
SETFNIFBK	2026-02-09	618.89	625.28	617.33	620.37	15781	0.61	1.28
SETFNN50	2026-02-09	741.97	744.89	734.9	742.7	34053	1.04	1.35
SETL	2026-02-09	124.56	134.5	121.5	133.79	614231	1.2	9.72
SFL	2026-02-09	600.0	615.0	586.8	609.05	247566	2.0	4.63
SGFIN	2026-02-09	373.45	396.05	370.05	389.2	424458	0.15	6.68
SGIL	2026-02-09	550.15	557.1	521.0	550.15	24191	-0.01	6.56
SGL	2026-02-09	12.04	12.48	12.04	12.27	6188	0.0	3.59
SGLTL	2026-01-16	135.98	138.66	135.78	137.32	114262	-1.74	2.1
SGMART	2026-02-09	369.0	418.9	365.15	405.3	1522487	0.57	13.26
SHADOWFAX	2026-02-09	115.29	116.29	112.51	114.62	2265476	1.18	3.3
SHAH	2026-02-09	4.92	4.92	4.76	4.77	929986	0.61	3.35
SHAHALLOYS	2026-02-09	63.49	68.68	63.49	65.89	3339	0.0	7.88
SHAILY	2026-02-09	2016.0	2249.9	2000.0	2228.0	340328	0.29	11.22
SHAKTIPUMP	2026-02-09	626.0	654.9	622.6	651.35	807216	0.59	4.96
SHALBY	2026-02-09	174.9	181.29	174.22	178.36	185727	0.52	3.96
SHALPAINTS	2026-02-09	63.5	65.4	62.99	65.13	42837	1.44	3.7
SHANKARA	2026-02-09	110.51	115.4	109.77	113.17	337782	0.01	4.97
SHANTI	2026-02-09	7.37	7.5	7.05	7.31	42547	1.94	6.16
SHANTIGEAR	2026-02-09	453.85	457.75	450.0	453.6	7323	0.0	1.71
SHANTIGOLD	2026-02-09	208.0	222.7	207.0	221.33	1428689	1.84	7.09
SHARDACROP	2026-02-09	1197.0	1233.0	1180.0	1202.7	473765	0.39	4.41
SHARDAMOTR	2026-02-09	891.0	970.0	883.65	940.55	166606	1.28	9.18
SHAREINDIA	2026-02-09	150.0	158.4	148.26	155.08	1095608	1.17	6.54
SHARIABEES	2026-02-09	506.69	511.6	503.87	507.26	9571	0.3	1.52
SHEKHAWATI	2026-02-09	15.46	15.46	14.5	14.75	39410	3.69	6.51
SHEMAROO	2026-02-09	96.3	115.8	96.3	108.67	34312	-3.33	17.94
SHILCTECH	2026-02-09	3839.1	4136.8	3839.1	4073.4	44560	0.5	7.31
SHILPAMED	2026-02-09	329.0	350.9	325.0	332.6	2635943	4.15	7.79
SHIVALIK	2026-02-09	294.0	307.0	277.0	291.8	137994	3.03	10.28
SHIVAMAUTO	2026-02-09	22.0	23.7	22.0	23.17	63163	-0.14	7.34
SHIVAMILLS	2026-02-09	58.99	58.99	55.81	56.45	8177	2.93	5.63
SHIVATEX	2026-02-09	173.3	177.74	171.0	174.31	10493	-1.14	3.87
SHIVAUM	2026-02-09	281.0	288.55	275.0	275.0	50	-3.1	4.93
SHK	2026-02-09	171.9	183.0	170.08	177.77	1076953	1.58	7.27
SHOPERSTOP	2026-02-09	395.5	403.95	391.1	400.4	28521	0.22	3.21
SHRADHA	2026-02-09	40.4	40.4	37.52	38.2	5268	6.96	7.54
SHREDIGCEM	2026-02-09	72.0	72.3	70.0	70.92	291940	-0.06	3.24
SHREECEM	2026-02-09	26685.0	27260.0	26435.0	27145.0	74200	-2.36	3.04
SHREEJISPG	2026-02-09	393.1	394.9	372.0	376.65	1084428	1.91	6.08
SHREEPUSHK	2026-02-09	337.8	366.0	330.0	359.65	80072	2.15	10.01
SHREERAMA	2026-02-09	61.8	61.97	59.3	59.86	141602	2.27	4.46
SHRENIK	2026-01-01	0.47	0.48	0.45	0.45	1859977	0.0	6.67
SHREYANIND	2026-02-09	174.84	176.77	168.5	169.1	5593	2.98	4.89
SHREYAS	2024-10-22	366.85	378.5	352.5	355.85	92705	0.0	7.31
SHRINGARMS	2026-02-09	221.2	237.5	220.16	233.73	3610902	0.6	7.42
SHRIPISTON	2026-02-09	3023.9	3067.7	2996.8	3052.6	49835	1.91	2.32
SHRIRAMFIN	2026-02-09	1005.0	1067.8	1003.4	1062.7	8667620	0.25	6.06
SHRIRAMPPS	2026-02-09	76.97	80.0	76.78	79.29	236735	0.83	4.06
SHYAMCENT	2025-12-10	6.3	6.35	6.06	6.15	168261	2.77	4.72
SHYAMMETL	2026-02-09	857.95	899.9	856.2	890.7	342450	-0.28	4.91
SHYAMTEL	2026-02-09	9.97	10.49	9.9	10.0	2309	0.5	5.9
SICALLOG	2023-10-30	190.75	190.75	190.75	190.75	5592	9.97	0.0
SIEMENS	2026-02-09	3115.1	3138.8	3036.7	3109.0	643425	-1.92	3.28
SIGACHI	2026-02-09	23.88	26.2	23.55	25.88	10973166	-0.5	10.24
SIGIND	2026-02-09	51.0	51.0	49.64	50.14	4065	1.92	2.71
SIGMA	2026-02-09	53.0	53.0	50.6	50.73	42640	3.48	4.73
SIGMAADV	2026-02-09	187.65	195.9	185.1	187.73	98496		5.75
SIGNATURE	2026-02-09	898.5	914.0	881.0	911.2	471684	0.96	3.62
SIGNPOST	2026-02-09	209.0	213.0	205.0	210.54	67302	0.43	3.8
SIKKO	2026-02-09	4.3	4.5	4.28	4.44	579088	1.9	4.95
SIL	2026-02-09	17.24	17.34	15.84	16.88	72958	9.88	8.89
SILGO	2026-02-09	77.0	77.0	75.12	75.75	239231	2.75	2.48
SILINV	2026-02-09	467.95	468.85	450.0	458.65	1198	4.21	4.11
SILLYMONKS	2025-11-10	23.49	27.5	22.0	26.19	359906	2.13	21.0
SILVER	2026-02-09	249.39	256.0	249.39	253.48	5639012	6.54	2.61
SILVER1	2026-02-09	245.66	250.0	244.12	249.2	2750025	7.82	2.36
SILVER360	2026-02-09	245.65	254.55	245.65	253.05	209766	6.45	3.52
SILVERADD	2026-02-09	239.64	247.91	239.64	245.53	1001736	5.71	3.37
SILVERAG	2026-02-09	232.0	251.18	232.0	249.88	662633	1.27	7.68
SILVERBEES	2026-02-09	241.1	247.0	240.82	243.7	101311327	7.41	2.54
SILVERBETA	2026-02-09	240.0	252.08	240.0	246.16	2049714	5.92	4.91
SILVERBND	2026-02-09	248.71	260.0	248.7	254.99	229834	3.43	4.43
SILVERCASE	2026-02-09	25.31	26.03	25.31	25.8	31710309	6.34	2.79
SILVERETF	2025-12-23	203.6	205.43	203.6	203.98	2430878	0.52	0.9
SILVERIETF	2026-02-09	251.65	257.38	245.3	253.73	13245640	7.34	4.76
SILVERTUC	2026-02-09	1375.0	1389.8	1346.2	1377.5	40715	0.59	3.17
SILVRETF	2025-09-12	125.49	127.66	124.43	125.74	663019	2.95	2.57
SIMBHALS	2024-06-26	34.45	36.4	34.44	34.97	696797	1.06	5.6
SIMPLEXINF	2026-02-09	225.05	245.99	225.05	243.18	68937	0.05	8.61
SINCLAIR	2026-02-09	78.99	79.87	76.59	77.67	73845	0.0	4.22
SINDHUTRAD	2026-02-09	25.59	26.4	25.56	26.02	2471092	0.27	3.23
SINTERCOM	2026-02-09	97.0	99.6	96.1	96.74	1162	0.64	3.62
SIRCA	2026-02-09	467.8	473.0	460.05	469.1	182387	0.49	2.76
SIS	2026-02-09	340.75	347.0	339.0	345.6	74131	-0.1	2.31
SIYSIL	2026-02-09	567.9	586.8	560.0	581.8	276220	1.33	4.61
SJS	2026-02-09	1767.1	1832.0	1741.5	1822.9	172335	0.55	4.96
SJVN	2026-02-09	72.88	73.43	72.41	73.31	3300872	0.86	1.39
SKFINDIA	2026-02-09	1752.5	1781.0	1740.0	1748.9	29777	0.0	2.34
SKFINDUS	2026-02-09	2495.5	2501.0	2465.0	2474.6	14711	0.0	1.45
SKIPPER	2026-02-09	395.0	409.3	390.05	407.2	314212	2.15	4.73
SKMEGGPROD	2026-02-09	196.55	201.99	193.0	193.55	315511	-0.38	4.64
SKYGOLD	2026-02-09	325.45	356.85	324.0	349.65	3720080	1.61	9.4
SMALL250	2026-02-09	16.0	16.36	15.91	16.29	724625	0.82	2.76
SMALLADD	2026-02-09	16.01	16.25	16.01	16.25	35653	1.01	1.48
SMALLCAP	2026-02-09	42.74	43.18	42.41	43.13	2374485	1.16	1.79
SMARTLINK	2026-02-09	128.9	130.99	125.52	126.43	6469	0.01	4.33
SMARTWORKS	2026-02-09	459.45	468.0	453.95	465.05	97974	-0.1	3.02
SMCGLOBAL	2026-02-09	85.0	87.99	84.31	85.63	2250142	1.09	4.3
SML100CASE	2026-02-09	9.85	9.85	8.8	9.82	2568390	3.03	10.69
SMLISUZU	2025-11-07	3125.0	3184.8	3060.1	3142.2	42529	-0.32	3.97
SMLMAH	2026-02-09	3801.5	4097.0	3761.4	3937.0	181726	1.89	8.52
SMLT	2026-02-09	74.57	76.45	73.7	74.23	5293	0.51	3.7
SMSLIFE	2025-11-25	1384.0	1430.0	1338.0	1380.1	3713	2.25	6.67
SMSPHARMA	2026-02-09	317.15	339.0	310.0	320.2	574364	-0.27	9.06
SNOWMAN	2026-02-09	43.0	45.35	43.0	44.87	672563	0.42	5.24
SNXT30BEES	2026-02-09	41.17	41.46	40.1	40.97	12186	1.58	3.32
SNXT50BETA	2026-02-09	91.63	93.65	91.0	93.24	9246	-0.05	2.84
SOBHA	2026-02-09	1519.0	1562.9	1504.3	1549.0	122664	0.3	3.78
SOFTTECH	2026-02-09	289.35	304.9	281.0	294.85	9154	0.5	8.11
SOLARA	2026-02-09	452.05	489.6	440.2	478.65	565764	-3.99	10.32
SOLARINDS	2026-02-09	13060.0	13449.0	12925.0	13389.0	118441	0.47	3.91
SOLARWORLD	2026-02-09	223.0	233.78	220.87	228.96	442201	0.96	5.64
SOLEX	2026-02-09	1002.3	1154.0	999.95	1042.95	163122	0.0	14.77
SOMANYCERA	2026-02-09	400.1	410.1	398.0	400.05	123213	0.1	3.02
SOMATEX	2025-07-15	73.0	78.23	71.18	78.22	2708502	2.64	9.01
SOMICONVEY	2026-02-09	112.0	119.19	107.51	119.19	107203	12.76	9.8
SONACOMS	2026-02-09	520.85	537.0	520.85	530.6	3699776	1.43	3.04
SONAMCLOCK	2023-10-25	82.0	82.0	77.0	78.15	99870	1.8	6.4
SONAMLTD	2026-02-09	39.31	43.0	39.2	42.39	74858	-2.12	8.96
SONATSOFTW	2026-02-09	310.0	316.7	305.55	315.15	648647	1.34	3.54
SOTL	2026-02-09	352.9	366.95	352.85	359.65	17703	0.31	3.92
SOUTHBANK	2026-02-09	41.49	41.99	41.22	41.43	14596373	0.53	1.86
SOUTHWEST	2025-12-02	224.24	224.4	211.5	215.59	352618	-0.18	5.98
SPAL	2026-02-09	737.65	802.4	730.2	786.15	365057	4.21	9.18
SPANDANA	2026-02-09	248.5	262.4	248.4	259.3	239528	0.0	5.4
SPARC	2026-02-09	140.79	143.6	136.1	138.01	817891	1.17	5.43
SPCENET	2026-02-09	5.99	6.02	5.56	5.66	1426627	0.0	8.13
SPECIALITY	2026-02-09	110.57	112.0	109.12	111.26	28121	0.0	2.59
SPECTRUM	2026-02-09	1259.3	1305.9	1251.7	1301.2	974	0.87	4.17
SPENCERS	2026-02-09	38.2	39.62	37.31	38.05	82093	-1.09	6.07
SPIC	2026-02-09	70.7	73.78	70.7	73.52	595879	0.99	4.19
SPLIL	2026-02-09	30.48	32.49	30.02	30.91	18249	2.97	7.99
SPLPETRO	2026-02-09	596.35	649.9	596.35	639.45	76773	0.0	8.37
SPMLINFRA	2026-02-09	182.0	191.0	180.41	187.27	466780	1.57	5.65
SPORTKING	2026-02-09	106.0	117.5	103.31	113.53	955065	3.91	12.5
SPYL	2023-11-20	0.85	0.85	0.85	0.85	215153	6.25	0.0
SRD	2026-02-09	58.0	59.0	55.01	55.27	50276	2.11	7.22
SREEL	2026-02-09	214.5	216.0	209.2	211.42	11836	1.88	3.22
SRF	2026-02-09	2905.6	3013.9	2905.6	2986.7	403307	0.14	3.63
SRGHFL	2026-02-09	275.2	279.65	265.0	276.55	2257	0.13	5.3
SRHHYPOLTD	2026-02-09	462.9	482.05	456.55	479.5	16862	0.74	5.32
SRM	2026-02-09	393.9	438.35	392.0	428.05	279542	-0.03	10.83
SRPL	2024-10-22	1.84	1.86	1.83	1.86	2354428	3.37	1.61
SSDL	2026-02-09	75.98	77.56	74.64	76.26	41612	2.95	3.83
SSWL	2026-02-09	217.55	226.75	217.55	223.91	226581	1.27	4.11
STALLION	2026-02-09	172.0	184.09	167.26	184.09	657476	-1.9	9.14
STANLEY	2026-02-09	180.89	181.59	178.25	179.3	246448	1.5	1.86
STAR	2026-02-09	869.0	891.4	868.05	886.1	228294	0.59	2.64
STARCEMENT	2026-02-09	216.99	227.6	210.2	221.56	2015068	0.72	7.85
STARHEALTH	2026-02-09	460.0	465.0	455.8	463.25	240389	0.27	1.99
STARPAPER	2026-02-09	147.55	148.48	145.0	145.73	14439	0.05	2.39
STARTECK	2026-02-09	285.0	287.95	277.0	284.1	12288	2.46	3.85
STCINDIA	2026-02-09	122.0	125.6	122.0	123.81	84582	0.16	2.91
STEELCAS	2026-02-09	227.76	240.56	225.11	235.42	95171	1.2	6.56
STEELCITY	2026-02-09	82.25	85.0	82.25	84.18	5059	-0.38	3.27
STEELXIND	2026-02-09	8.08	8.15	8.01	8.03	932947	1.13	1.74
STEL	2026-02-09	484.4	497.45	468.0	476.3	9932	0.0	6.18
STERTOOLS	2026-02-09	237.7	241.05	235.35	237.95	31601	1.43	2.4
STLNETWORK	2026-02-09	21.5	23.6	21.27	22.53	3556245	-0.19	10.34
STLTECH	2026-02-09	134.64	144.0	134.64	142.89	10105807	1.58	6.55
STOVEKRAFT	2026-02-09	507.1	549.4	507.1	539.6	147900	0.14	7.84
STUDDS	2026-02-09	504.4	511.0	504.4	510.3	22023	-0.65	1.29
STYL	2026-02-09	261.36	266.0	255.2	263.51	73994	0.49	4.1
STYLAMIND	2026-02-09	2226.0	2228.3	2195.1	2207.8	32304	0.9	1.5
STYLEBAAZA	2026-02-09	311.0	358.85	311.0	354.9	1926804	-3.15	13.48
STYRENIX	2026-02-09	1898.1	1942.0	1890.0	1904.2	19799	0.46	2.73
SUBEXLTD	2026-02-09	9.88	10.76	9.74	10.62	4102993	1.54	9.6
SUBROS	2026-02-09	794.1	830.0	794.1	826.1	115265	0.53	4.35
SUDARCOLOR	2026-02-09	370.0	379.8	366.05	375.1	7143	1.65	3.67
SUDARSCHEM	2026-02-09	916.0	970.5	916.0	964.55	55102	0.15	5.65
SUDEEPPHRM	2026-02-09	659.0	666.9	638.0	659.95	228607	3.11	4.38
SUKHJITS	2026-02-09	180.46	184.26	177.01	179.98	28484	1.81	4.03
SULA	2026-02-09	180.53	194.0	179.2	192.69	944400	-4.05	7.68
SUMEETINDS	2026-02-09	25.56	27.0	25.56	26.22	90441	0.0	5.49
SUMICHEM	2026-02-09	410.35	424.7	408.9	421.95	1105168	0.0	3.74
SUMIT	2026-02-09	50.0	51.24	49.07	49.99	130889	0.75	4.34
SUMMITSEC	2026-02-09	1848.5	1848.5	1728.4	1817.5	19616	2.43	6.61
SUNCLAY	2026-02-09	1345.4	1355.0	1301.2	1352.3	4464	1.99	3.98
SUNCLAYLTD	2023-08-09	5316.75	5444.0	5280.0	5390.1	6175	0.0	3.04
SUNDARAM	2026-02-09	1.63	1.7	1.63	1.68	414070	0.62	4.17
SUNDARMFIN	2026-02-09	5500.0	5537.5	5420.0	5451.0	106144	1.12	2.16
SUNDARMHLD	2025-10-15	694.0	694.0	666.95	684.25	147641	0.52	3.95
SUNDRMBRAK	2026-02-09	598.0	598.0	570.0	575.3	1255	2.23	4.87
SUNDRMFAST	2026-02-09	930.6	936.0	923.5	927.1	59264	0.0	1.35
SUNDROP	2026-02-09	619.65	639.9	619.65	637.25	6062	-0.84	3.18
SUNFLAG	2026-02-09	247.1	258.0	246.0	256.13	121145	0.62	4.69
SUNPHARMA	2026-02-09	1706.7	1713.4	1696.0	1704.6	2647031	0.68	1.02
SUNTECK	2026-02-09	409.6	421.75	408.35	419.1	82661	0.38	3.2
SUNTV	2026-02-09	535.0	575.0	535.0	569.9	498414	-0.37	7.02
SUPERHOUSE	2026-02-09	170.7	175.0	166.53	171.51	16523	2.51	4.94
SUPERSPIN	2026-02-09	8.06	8.19	7.91	7.97	9489	0.0	3.51
SUPRAJIT	2026-02-09	465.0	475.0	442.1	449.65	684180	0.49	7.32
SUPREME	2026-02-09	60.0	61.95	60.0	61.45	36768	1.61	3.17
SUPREMEENG	2024-05-14	1.05	1.05	1.05	1.05	287229	5.0	0.0
SUPREMEIND	2026-02-09	3702.0	3738.0	3648.5	3704.9	236674	0.64	2.42
SUPRIYA	2026-02-09	669.25	691.0	653.75	687.9	142380	0.0	5.42
SURAJEST	2026-02-09	226.55	243.18	226.55	240.34	304025	0.44	6.92
SURAJLTD	2026-02-09	221.02	237.35	221.02	224.2	1049	-5.5	7.28
SURAKSHA	2026-02-09	285.0	292.85	284.9	287.4	15100	-1.16	2.77
SURANASOL	2026-02-09	24.92	25.0	24.5	24.95	24309	1.96	2.0
SURANAT&P	2026-02-09	18.84	18.84	18.08	18.34	139815	6.98	4.14
SURYALAXMI	2026-02-09	61.88	63.69	60.02	62.07	13063	2.76	5.91
SURYAROSNI	2026-02-09	254.86	265.03	254.85	263.46	207521	0.0	3.86
SURYODAY	2026-02-09	134.5	136.95	134.03	134.96	83323	-0.24	2.16
SUTLEJTEX	2026-02-09	31.85	33.0	31.12	31.3	60685	1.99	6.01
SUULD	2024-07-02	5.79	5.79	5.7	5.73	333117	2.84	1.57
SUVEN	2026-02-09	161.48	166.59	159.37	163.53	263287	0.73	4.42
SUVENPHAR	2025-05-16	1060.0	1090.0	1051.0	1079.2	1177218	0.17	3.61
SUVIDHAA	2026-02-09	3.0	3.06	3.0	3.04	52826	-0.99	1.97
SUYOG	2026-02-09	568.7	632.45	561.85	609.05	65225	0.23	11.59
SUZLON	2026-02-09	48.26	48.57	47.61	48.19	51743958	0.46	1.99
SVLL	2026-02-09	565.0	625.0	565.0	605.8	5160	-6.44	9.9
SVPGLOB	2025-11-28	6.87	6.89	6.5	6.89	1217473	9.57	5.66
SWANCORP	2026-02-09	419.0	424.7	411.3	419.65	1002480	0.2	3.19
SWANENERGY	2025-09-03	458.4	467.9	458.2	460.9	769547	0.21	2.1
SWARAJENG	2026-02-09	3547.9	3598.3	3547.9	3583.7	9632	0.0	1.41
SWELECTES	2026-02-09	556.95	595.1	535.0	588.7	70942	2.5	10.21
SWIGGY	2026-02-09	321.0	335.0	319.5	333.7	11280230	0.31	4.64
SWSOLAR	2026-02-09	191.63	204.5	191.63	203.04	2347825	1.03	6.34
SYMPHONY	2026-02-09	935.5	957.7	931.55	954.75	45895	0.46	2.74
SYNCOMF	2026-02-09	13.95	14.49	13.81	14.33	2548773	2.2	4.75
SYNGENE	2026-02-09	449.0	456.95	448.55	455.5	983116	0.3	1.84
SYRMA	2026-02-09	873.0	895.0	866.8	872.15	1677905	0.51	3.23
SYSTMTXC	2026-02-09	81.29	84.4	80.5	84.01	88965	-1.22	4.64
TAINWALCHM	2026-02-09	173.66	203.79	171.5	203.79	168420	2.26	15.84
TAJGVK	2026-02-09	362.05	372.4	356.45	369.35	421404	0.75	4.32
TAKE	2025-10-14	17.77	17.77	16.08	17.77	5304661	4.96	9.51
TALBROAUTO	2026-02-09	275.05	288.0	274.0	286.9	191461	0.55	4.88
TANLA	2026-02-09	481.0	502.0	481.0	500.3	385652	0.5	4.2
TARACHAND	2026-02-09	64.0	67.8	64.0	66.4	75948	0.33	5.72
TARAPUR	2026-02-09	30.38	30.38	28.56	29.74	26031	4.22	6.12
TARC	2026-02-09	149.77	153.37	147.11	150.72	1115393	1.2	4.15
TARIL	2026-02-09	253.4	292.3	251.8	285.65	32408079	2.19	14.18
TARMAT	2026-02-09	53.02	55.2	53.02	54.14	9095	-1.03	4.03
TARSONS	2026-02-09	219.0	219.0	210.04	213.61	170801	-0.03	4.19
TASTYBITE	2026-02-09	7200.0	7695.0	7129.5	7581.0	2687	0.36	7.46
TATACAP	2026-02-09	346.3	353.2	344.25	351.15	1812312	0.0	2.55
TATACHEM	2026-02-09	710.95	719.85	708.0	709.45	638190	1.0	1.67
TATACOFFEE	2024-01-12	334.65	346.65	334.0	344.8	2624021	0.5	3.67
TATACOMM	2026-02-09	1562.0	1583.0	1546.7	1573.6	309924	0.6	2.31
TATACONSUM	2026-02-09	1159.3	1175.0	1156.0	1167.2	1105510	0.0	1.63
TATAELXSI	2026-02-09	5229.0	5284.0	5200.5	5233.0	165677	0.59	1.6
TATAGOLD	2026-02-09	14.75	15.3	14.75	14.96	153388029	0.2	3.68
TATAINVEST	2026-02-09	623.0	666.0	623.0	656.45	1119361	0.04	6.55
TATAMETALI	2024-02-05	1111.0	1128.8	1096.0	1110.55	257937	1.88	2.95
TATAMOTORS	2025-10-23	407.5	408.9	403.6	405.85	14126009	1.41	1.31
TATAMTRDVR	2024-08-29	745.8	774.45	740.6	768.65	11092778	-0.13	4.4
TATAPOWER	2026-02-09	367.0	369.1	365.1	368.7	2824091	0.29	1.08
TATASTEEL	2026-02-09	202.0	206.34	197.55	202.0	68967709	2.51	4.35
TATASTLLP	2023-11-16	833.0	834.0	819.85	829.95	97913	0.86	1.7
TATATECH	2026-02-09	619.2	624.6	618.25	619.15	651194	0.25	1.03
TATSILV	2026-02-09	24.52	25.0	24.45	24.78	251999256	7.54	2.22
TATVA	2026-02-09	1161.2	1254.5	1154.5	1230.7	125883	1.5	8.13
TBOTEK	2026-02-09	1464.0	1527.0	1460.0	1519.2	66431	0.0	4.41
TBZ	2026-02-09	164.0	173.38	163.38	168.19	2223717	1.67	5.95
TCI	2026-02-09	1070.9	1115.0	1064.8	1110.6	40664	0.71	4.52
TCIEXP	2026-02-09	581.4	592.7	570.55	580.35	17497	0.53	3.82
TCIFINANCE	2025-12-23	20.86	21.45	20.78	21.45	192982	6.97	3.12
TCLCONS	2025-02-06	53.65	55.39	52.33	53.85	117366	2.0	5.68
TCNSBRANDS	2024-09-02	579.65	589.0	562.45	583.95	1640199	1.49	4.55
TCPLPACK	2026-02-09	2705.0	2809.9	2556.1	2622.0	9393	0.54	9.68
TCS	2026-02-09	2959.1	2977.0	2937.5	2948.2	2380318	0.59	1.34
TDPOWERSYS	2026-02-09	795.25	814.55	790.0	799.5	649982	1.53	3.07
TEAMGTY	2026-02-09	281.8	281.8	265.2	267.0	632	9.27	6.22
TEAMLEASE	2026-02-09	1434.0	1434.0	1391.5	1400.3	39023	0.83	3.04
TECH	2026-02-09	37.56	39.05	37.56	38.55	36158	-2.54	3.87
TECHIN	2023-08-10	14.95	14.95	14.1	14.15	62428	0.34	6.01
TECHM	2026-02-09	1625.0	1636.0	1613.6	1621.7	933821	0.31	1.38
TECHNOE	2026-02-09	1056.4	1098.5	1042.0	1092.05	203523	1.99	5.17
TECILCHEM	2026-02-09	15.7	15.7	14.55	15.0	1131	8.2	7.67
TEGA	2026-02-09	1799.0	1816.9	1791.3	1795.2	21255	0.25	1.43
TEJASNET	2026-02-09	339.0	356.9	337.05	355.1	1441973	0.67	5.59
TEMBO	2026-02-09	581.0	588.0	567.0	571.1	61827	1.52	3.68
TENNIND	2026-02-09	544.1	570.25	544.1	568.3	642506	0.11	4.6
TERASOFT	2026-02-09	446.0	448.9	426.1	448.9	53208	4.32	5.08
TEXINFRA	2026-02-09	97.6	97.6	95.72	96.28	26755	0.62	1.95
TEXMOPIPES	2026-02-09	47.9	48.36	47.0	48.1	21677	3.32	2.83
TEXRAIL	2026-02-09	120.09	122.5	119.4	121.66	968489	0.68	2.55
TFCILTD	2026-02-09	67.6	68.38	67.0	67.95	3799444	0.46	2.03
TFL	2026-02-09	13.8	14.4	13.6	13.99	8530	0.07	5.72
TGBHOTELS	2026-02-09	9.35	9.55	9.02	9.28	17009	0.0	5.71
THANGAMAYL	2026-02-09	3309.0	3740.2	3309.0	3722.1	215274	-2.68	11.58
THEINVEST	2026-02-09	99.5	101.96	98.25	99.55	12019	-0.09	3.73
THEJO	2026-02-09	1710.9	1795.3	1710.9	1776.7	5102	-1.55	4.75
THELEELA	2026-02-09	434.05	444.0	428.8	442.8	113922	0.08	3.43
THEMISMED	2026-02-09	84.01	94.64	84.01	92.78	287934	0.39	11.46
THERMAX	2026-02-09	2919.0	2929.7	2855.0	2893.3	191441	1.62	2.58
THOMASCOOK	2026-02-09	112.0	120.49	111.53	117.9	1642799	1.46	7.6
THOMASCOTT	2026-02-09	327.0	350.0	325.45	343.05	23742	0.94	7.16
THYROCARE	2026-02-09	411.05	418.0	407.15	411.7	247599	1.33	2.64
TI	2026-02-09	451.0	457.2	440.0	444.3	488550	-0.43	3.87
TICL	2025-11-13	33.13	33.7	32.73	33.06	2116431	0.0	2.93
TIDEWATER	2024-10-08	2053.75	2140.4	2042.3	2129.5	20146	0.0	4.61
TIGERLOGS	2026-02-09	32.5	34.0	32.15	33.86	166517	1.09	5.46
TIIL	2026-02-09	2325.9	2328.5	2283.4	2292.0	16527	0.1	1.97
TIINDIA	2026-02-09	2327.0	2386.4	2318.0	2363.3	818095	0.58	2.89
TIJARIA	2026-02-09	6.99	7.4	6.22	7.16	690189	3.86	16.48
TIL	2026-02-09	247.88	269.5	247.03	259.28	43177	0.34	8.67
TIMESGTY	2025-07-31	254.96	264.66	235.3	251.09	77533	-0.92	11.69
TIMETECHNO	2026-02-09	190.23	197.7	189.0	195.81	3188926	0.12	4.44
TIMKEN	2026-02-09	3238.0	3330.0	3228.0	3287.1	35339	-0.02	3.1
TINNARUBR	2026-02-09	742.0	747.0	723.85	742.95	39557	5.22	3.12
TINPLATE	2024-01-18	435.8	435.8	419.9	430.5	877141	0.87	3.69
TIPSFILMS	2026-02-09	391.85	405.0	391.0	392.6	1590	0.51	3.57
TIPSINDLTD	2024-09-25	687.1	706.0	675.35	701.35	504321	0.84	4.37
TIPSMUSIC	2026-02-09	561.95	585.85	558.85	571.45	235684	0.63	4.72
TIRUMALCHM	2026-02-09	195.4	214.65	192.28	213.25	405288	0.49	10.49
TIRUPATIFL	2026-02-09	34.27	36.0	34.27	35.66	345988	0.09	4.85
TITAGARH	2026-02-09	785.95	787.0	775.0	777.6	638317	0.57	1.54
TITAN	2026-02-09	4200.2	4269.4	4155.0	4257.8	1092387	1.43	2.69
TMB	2026-02-09	632.85	666.6	632.85	663.4	420427	0.0	5.09
TMCV	2026-02-09	460.0	472.95	456.8	466.8	9824389	0.38	3.46
TMPV	2026-02-09	370.3	379.9	369.6	377.4	8800284	0.22	2.73
TNIDETF	2026-02-09	91.58	93.79	91.58	92.67	43982	0.0	2.38
TNPETRO	2026-02-09	93.88	95.59	93.5	94.98	117392	0.1	2.2
TNPL	2026-02-09	141.41	143.63	139.04	142.67	105160	0.4	3.22
TNTELE	2026-02-09	8.85	9.35	8.85	9.01	29449	0.11	5.55
TOKYOPLAST	2026-02-09	103.6	103.6	100.35	101.1	3992	4.09	3.21
TOLINS	2026-02-09	127.5	131.89	125.92	129.73	115781	0.72	4.6
TOP100CASE	2026-02-09	11.32	11.32	10.84	11.05	603970	3.0	4.34
TOP10ADD	2026-02-09	98.27	98.45	97.72	97.84	40477	0.47	0.75
TOP15IETF	2026-02-09	10.88	10.9	10.81	10.86	111498	0.93	0.83
TOP20	2026-02-09	9.56	9.6	9.54	9.59	91296	0.63	0.63
TORNTPHARM	2026-02-09	3968.5	4018.7	3936.2	3997.2	483762	0.75	2.06
TORNTPOWER	2026-02-09	1440.0	1445.0	1409.2	1427.2	1044253	0.77	2.51
TOTAL	2026-02-09	65.62	68.59	64.21	64.75	4822	0.0	6.76
TOUCHWOOD	2026-02-09	90.0	95.2	90.0	91.39	3077	-3.17	5.69
TPHQ	2026-02-09	0.62	0.63	0.6	0.61	2088340	1.64	4.92
TPLPLASTEH	2026-02-09	59.35	65.4	59.35	64.83	116223	-2.16	9.33
TRACXN	2026-02-09	31.27	34.49	31.27	33.9	2341498	0.0	9.5
TRANSRAILL	2026-02-09	549.0	578.5	539.8	565.65	805641	1.7	6.84
TRANSWORLD	2026-02-09	170.0	185.98	170.0	184.48	31416	-1.53	8.66
TRAVELFOOD	2026-02-09	1110.1	1164.0	1107.2	1154.3	50152	-0.11	4.92
TREEHOUSE	2026-02-09	7.95	7.95	7.02	7.3	55451	3.38	12.74
TREJHARA	2025-12-03	277.05	277.4	260.7	263.1	39633	1.88	6.35
TREL	2026-02-09	23.22	24.0	23.0	23.2	348303	0.04	4.31
TRENT	2026-02-09	4117.0	4238.6	4097.9	4171.2	995086	0.08	3.37
TRF	2026-02-09	275.0	286.55	275.0	278.95	9217	0.27	4.14
TRIDENT	2026-02-09	28.1	28.74	27.8	28.33	25340094	1.48	3.32
TRIGYN	2026-02-09	65.83	69.0	64.99	65.98	32836	-0.02	6.08
TRIL	2024-05-13	585.65	613.85	558.9	604.9	493411	-0.45	9.08
TRITURBINE	2026-02-09	508.45	514.0	499.2	502.55	1197247	1.13	2.94
TRIVENI	2026-02-09	373.85	384.75	372.5	381.45	279211	0.36	3.21
TRU	2026-02-09	7.18	7.5	7.18	7.3	121366	-1.91	4.38
TRUALT	2026-02-09	434.05	443.0	427.0	435.7	342214	1.82	3.67
TSFINV	2026-02-09	450.25	465.0	449.0	457.8	90320	1.17	3.49
TTKHLTCARE	2026-02-09	957.65	957.65	948.0	951.95	2172	0.67	1.01
TTKPRESTIG	2026-02-09	564.85	579.2	564.8	577.95	9279	-0.69	2.49
TTL	2026-02-09	9.22	9.28	8.91	9.13	83446	-0.11	4.05
TTML	2026-02-09	44.11	45.55	43.82	44.96	2545787	0.78	3.85
TV18BRDCST	2024-10-15	42.7	45.95	42.7	45.27	31095065	0.68	7.18
TVSELECT	2025-12-04	530.0	530.65	496.5	499.9	91097	0.9	6.83
TVSHLTD	2026-02-09	15100.0	15486.0	15000.0	15289.0	6742	0.3	3.18
TVSMOTOR	2026-02-09	3780.0	3785.0	3715.8	3764.7	545338	0.57	1.84
TVSSCS	2026-02-09	101.77	105.95	100.89	105.52	543060	1.12	4.8
TVSSRICHAK	2026-02-09	4144.8	4350.0	4144.8	4226.0	6442	-0.68	4.86
TVTODAY	2026-02-09	123.14	125.53	122.58	124.12	58077	0.22	2.38
TVVISION	2025-12-17	11.27	11.27	11.27	11.27	31424	9.95	0.0
TWCGOLDETF	2026-02-09	155.12	159.35	152.71	153.98	304388	1.04	4.31
UBL	2026-02-09	1540.0	1540.0	1492.7	1533.6	160151	1.0	3.08
UCAL	2026-02-09	113.76	114.74	112.02	113.13	12131	-0.7	2.4
UCOBANK	2026-02-09	28.71	29.3	28.66	29.04	9069491	0.6	2.2
UDAICEMENT	2025-08-22	36.45	36.69	35.85	36.23	695413	-0.08	2.32
UDS	2026-02-09	157.75	158.96	155.18	157.27	160486	1.2	2.4
UEL	2026-02-09	190.35	190.35	190.35	190.35	13029	10.0	0.0
UFBL	2026-02-09	250.0	275.69	243.35	256.76	253883	-0.55	12.6
UFLEX	2026-02-09	483.0	507.85	483.0	499.7	52335	-0.19	4.97
UFO	2026-02-09	75.8	77.0	74.61	75.77	66362	1.98	3.15
UGARSUGAR	2026-02-09	37.7	37.94	37.17	37.43	226793	0.99	2.06
UGROCAP	2026-02-09	141.61	148.59	133.76	136.23	1694844	-4.42	10.89
UJAAS	2023-11-02	2.1	2.3	2.05	2.25	1307747	0.0	11.11
UJJIVAN	2024-05-02	580.0	592.9	573.0	589.5	2982633	0.97	3.38
UJJIVANSFB	2026-02-09	64.0	65.2	63.11	64.87	13908940	1.81	3.22
ULTRACEMCO	2026-02-09	12809.0	13071.0	12722.0	13048.0	235298	0.68	2.67
UMAEXPORTS	2026-02-09	34.65	35.5	32.55	33.32	147386	1.46	8.85
UMANGDAIRY	2025-06-26	90.3	92.45	83.36	85.73	62942	-0.39	10.6
UMESLTD	2026-02-09	4.9	4.9	4.27	4.73	79904	6.06	13.32
UMIYA-MRO	2026-02-09	93.28	93.73	90.0	90.29	20608	-0.49	4.13
UNICHEMLAB	2026-02-09	405.0	408.2	389.9	396.35	57850	2.18	4.62
UNIDT	2026-02-09	188.5	194.99	183.25	184.96	8576	0.93	6.35
UNIECOM	2026-02-09	102.0	103.6	99.4	101.15	553691	0.49	4.15
UNIENTER	2026-02-09	120.6	126.83	120.1	121.1	7666	0.48	5.56
UNIINFO	2026-02-09	14.75	14.75	14.3	14.42	1495	1.72	3.12
UNIMECH	2026-02-09	1029.6	1029.6	980.55	1013.8	146028	7.72	4.84
UNIONBANK	2026-02-09	181.0	182.1	178.92	179.98	15467264	1.61	1.77
UNIONGOLD	2026-02-09	150.0	153.25	149.3	151.95	29726	2.42	2.6
UNIPARTS	2026-02-09	490.0	509.9	490.0	501.75	158573	0.91	3.97
UNITDSPR	2026-02-09	1378.7	1413.4	1366.2	1409.8	689551	0.12	3.35
UNITECH	2026-02-09	5.24	5.72	5.11	5.55	10816150	2.34	10.99
UNITEDPOLY	2025-11-12	44.02	45.72	42.41	43.71	1317402	0.0	7.57
UNITEDTEA	2026-02-09	490.0	498.0	487.0	491.25	4691	0.18	2.24
UNIVAFOODS	2023-12-18	6.0	6.0	5.55	5.7	19083	4.35	7.89
UNIVASTU	2026-02-09	62.0	71.0	62.0	67.8	247523	1.16	13.27
UNIVCABLES	2026-02-09	742.6	754.9	699.9	735.15	192234	-2.05	7.48
UNIVPHOTO	2026-02-09	200.0	208.4	200.0	207.34	12797	-0.82	4.05
UNOMINDA	2026-02-09	1155.9	1214.2	1150.2	1204.0	1402126	-0.18	5.32
UPL	2026-02-09	747.8	749.1	734.2	744.05	1489737	0.88	2.0
URAVI	2025-01-15	422.4	424.95	408.35	410.25	1604	2.49	4.05
URAVIDEF	2026-02-09	185.0	194.93	181.0	182.44	9867	2.0	7.64
URBANCO	2026-02-09	123.0	125.99	122.34	123.22	2203457	0.71	2.96
URJA	2026-02-09	10.07	10.45	10.02	10.35	2361822	0.3	4.15
USHAMART	2026-02-09	424.3	439.5	417.4	437.15	425776	1.79	5.06
USK	2026-02-09	21.48	21.6	20.62	21.41	42959	1.51	4.58
UTIAMC	2026-02-09	1072.0	1073.3	1050.1	1062.25	53599	0.88	2.18
UTIBANKETF	2025-12-23	61.11	61.21	60.98	61.08	14039	0.15	0.38
UTINEXT50	2025-12-23	73.63	74.33	73.46	73.92	260745	-0.23	1.18
UTINIFTETF	2025-12-23	295.37	295.37	286.01	288.15	153657	2.5	3.25
UTISENSETF	2025-12-23	939.33	943.54	937.61	939.25	836	0.0	0.63
UTISXN50	2025-12-23	90.75	94.2	90.75	93.15	4783	-2.5	3.7
UTKARSHBNK	2026-02-09	14.15	14.15	13.63	14.03	9099822	0.64	3.71
UTLSOLAR	2026-02-09	209.89	214.2	205.5	211.85	149033	2.02	4.11
UTTAMSUGAR	2026-02-09	219.0	224.0	215.8	222.12	43174	2.12	3.69
UYFINCORP	2025-11-17	15.76	16.42	15.16	15.43	309696	-1.75	8.17
V2RETAIL	2026-02-09	2007.8	2050.1	1929.1	1981.0	163218	0.95	6.11
VADILALIND	2026-02-09	4594.0	4700.0	4490.0	4683.1	22106	0.28	4.48
VAIBHAVGBL	2026-02-09	237.52	266.0	235.01	258.99	6967598	4.63	11.97
VAISHALI	2026-02-09	7.97	8.3	7.95	7.97	141187	0.76	4.39
VAKRANGEE	2026-02-09	7.03	7.27	6.98	7.14	3697250	1.01	4.06
VAL30IETF	2026-02-09	15.9	15.99	15.89	15.95	314657	0.51	0.63
VALIANTLAB	2026-02-09	60.4	68.39	58.89	67.22	431252	2.62	14.13
VALIANTORG	2026-02-09	273.41	276.99	270.0	275.12	21230	1.11	2.54
VARDHACRLC	2026-02-09	38.01	38.47	38.0	38.26	33996	1.36	1.23
VARDMNPOLY	2026-02-09	6.94	7.2	6.56	6.61	622404	4.83	9.68
VARROC	2026-02-09	575.4	580.0	554.0	556.55	230979	0.34	4.67
VASCONEQ	2026-02-09	43.1	44.65	42.52	43.01	1688762	0.61	4.95
VASWANI	2026-02-09	53.65	56.99	53.65	55.67	48494	-2.04	6.0
VBL	2026-02-09	443.45	459.0	439.1	457.35	7503533	1.0	4.35
VCL	2025-11-26	1.66	1.66	1.66	1.66	670143	4.4	0.0
VEDL	2026-02-09	682.0	686.1	670.9	679.75	10904101	1.63	2.24
VEEDOL	2026-02-09	1476.8	1487.2	1469.0	1473.6	12399	0.0	1.24
VENKEYS	2026-02-09	1611.8	1715.0	1460.1	1489.7	1712808	0.71	17.11
VENTIVE	2026-02-09	788.85	788.85	768.6	778.55	150776	1.54	2.6
VENUSPIPES	2026-02-09	1210.0	1210.0	1175.1	1188.6	49468	0.94	2.94
VENUSREM	2025-12-01	695.3	748.85	665.3	727.05	187411	0.6	11.49
VERANDA	2026-02-09	200.0	206.18	197.0	198.33	117034	1.07	4.63
VERTOZ	2026-02-09	55.0	56.17	53.8	54.76	165724	0.2	4.33
VESUVIUS	2026-02-09	506.2	510.3	492.0	493.45	50739	-0.46	3.71
VETO	2026-02-09	106.35	106.35	100.51	101.75	30050	5.0	5.74
VGL	2026-02-09	132.5	137.56	130.45	131.69	17056	1.9	5.4
VGUARD	2026-02-09	335.9	345.0	335.9	344.1	81646	0.16	2.64
VHL	2026-02-09	3276.0	3385.0	3276.0	3347.6	895	-1.77	3.26
VIDHIING	2026-02-09	309.05	313.0	306.0	309.05	7094	0.41	2.27
VIDYAWIRES	2026-02-09	51.35	51.35	49.2	49.69	1408398	1.62	4.33
VIJAYA	2026-02-09	965.2	999.4	964.6	995.35	53302	0.0	3.5
VIJIFIN	2026-02-09	2.29	2.44	2.29	2.36	237868	-2.14	6.36
VIKASECO	2026-02-09	1.5	1.56	1.49	1.54	2774616	-0.66	4.55
VIKASLIFE	2026-02-09	1.62	1.67	1.57	1.63	5943015	0.0	6.13
VIKRAMSOLR	2026-02-09	210.0	216.64	209.11	215.33	570047	0.93	3.5
VIKRAN	2026-02-09	85.59	88.0	84.26	86.52	3061621	1.12	4.32
VIMTALABS	2026-02-09	424.6	458.0	421.25	454.25	383333	0.0	8.09
VINATIORGA	2026-02-09	1555.0	1579.9	1531.9	1552.3	40955	2.01	3.09
VINCOFE	2026-02-09	148.4	151.87	147.8	150.07	1262958	1.37	2.71
VINDHYATEL	2026-02-09	1188.5	1188.5	1128.0	1156.9	68170	-4.49	5.23
VINEETLAB	2026-02-09	31.49	31.79	30.05	31.34	122819	4.9	5.55
VINNY	2026-02-09	1.25	1.27	1.17	1.24	361438	1.63	8.06
VINYLINDIA	2026-02-09	216.25	232.9	216.25	228.32	20513	0.47	7.29
VIPCLOTHNG	2026-02-09	25.16	25.8	25.1	25.33	209014	0.2	2.76
VIPIND	2026-02-09	382.0	388.25	380.1	383.9	114537	-0.96	2.12
VIPULLTD	2026-01-05	11.78	12.09	11.42	11.52	606670	0.08	5.82
VIRINCHI	2026-02-09	20.85	21.45	20.65	21.11	86959	1.02	3.79
VISAKAIND	2026-02-09	64.56	68.39	64.49	68.09	83014	0.0	5.73
VISASTEEL	2026-02-09	36.36	38.13	35.56	37.64	32104	-1.99	6.83
VISESHINFO	2023-09-14	0.55	0.55	0.5	0.55	6923031	0.0	9.09
VISHAL	2023-12-29	22.35	22.35	21.95	22.05	127732	0.9	1.81
VISHNU	2026-02-09	519.45	522.7	503.0	518.85	66650	1.67	3.8
VISHWARAJ	2026-02-09	6.02	6.15	5.93	5.96	989352	0.17	3.69
VIVIDHA	2026-02-09	0.57	0.59	0.57	0.57	396598	0.0	3.51
VIVIMEDLAB	2026-02-09	6.91	7.57	6.91	7.52	1117696	-4.16	8.78
VIYASH	2026-02-09	207.7	212.9	203.75	207.42	1134818	3.05	4.41
VLEGOV	2026-02-09	13.98	16.46	13.78	13.91	680223	0.0	19.27
VLSFINANCE	2026-02-09	275.55	275.55	270.9	273.65	9058	0.0	1.7
VMART	2026-02-09	591.45	634.95	591.45	632.05	127842	0.32	6.88
VMM	2026-02-09	122.45	122.9	121.45	122.26	4078498	0.21	1.19
VMSTMT	2026-02-09	50.0	52.38	49.51	51.47	200254	0.42	5.58
VOLTAMP	2026-02-09	8003.0	8289.0	7994.0	8143.0	47889	0.38	3.62
VOLTAS	2026-02-09	1440.0	1506.0	1431.4	1502.9	769229	0.35	4.96
VPRPL	2026-02-09	46.71	51.0	46.71	50.72	2562807	-0.51	8.46
VRAJ	2026-02-09	133.15	135.5	131.0	134.32	32067	0.7	3.35
VRLLOG	2026-02-09	286.5	303.6	284.65	300.2	660472	0.44	6.31
VSSL	2026-02-09	259.0	263.0	257.75	262.45	15877	-0.19	2.0
VSTIND	2026-02-09	245.0	246.04	240.0	241.07	347441	3.23	2.51
VSTL	2026-02-09	120.6	120.6	115.3	118.57	10839	2.92	4.47
VSTTILLERS	2026-02-09	6000.0	6030.0	5711.0	5881.5	37204	3.39	5.42
VTL	2026-02-09	487.7	511.75	487.7	507.05	701452	1.18	4.74
WAAREEENER	2026-02-09	3107.1	3130.0	3095.0	3122.2	790531	0.63	1.12
WAAREEINDO	2026-01-05	505.65	510.0	487.0	487.0	184133	-1.36	4.72
WAAREERTL	2026-02-09	900.8	919.0	900.75	916.2	184464	0.0	1.99
WABAG	2026-02-09	1221.0	1300.0	1217.8	1294.5	633102	0.5	6.35
WAKEFIT	2026-02-09	180.1	187.0	180.1	185.73	165718	-1.65	3.72
WALCHANNAG	2026-02-09	179.7	186.8	178.78	185.02	841672	1.11	4.33
WANBURY	2026-02-09	253.88	265.0	248.99	258.1	220692	3.51	6.2
WATERBASE	2023-10-25	77.4	77.4	73.75	74.9	26301	2.79	4.87
WCIL	2026-02-09	121.4	122.28	118.92	120.58	141288	1.79	2.79
WEALTH	2026-02-09	855.0	889.0	830.0	856.7	3503	2.35	6.89
WEBELSOLAR	2026-02-09	67.84	72.0	67.23	71.54	5782058	1.82	6.67
WEIZMANIND	2026-02-09	94.99	94.99	90.0	90.06	1358	4.37	5.54
WEL	2026-02-09	145.24	150.67	145.24	149.03	140733	0.06	3.64
WELCORP	2026-02-09	837.45	837.85	823.0	831.55	230781	1.53	1.79
WELENT	2026-02-09	503.0	513.0	495.1	510.5	235889	0.06	3.51
WELINV	2026-02-09	1280.0	1350.0	1260.4	1323.4	3889	-1.43	6.77
WELSPUNIND	2023-12-13	156.45	160.3	155.2	158.95	1933248	0.48	3.21
WELSPUNLIV	2026-02-09	144.0	148.28	144.0	145.11	5446797	2.6	2.95
WENDT	2026-02-09	6935.5	7340.0	6930.5	7192.5	16062	0.0	5.69
WESTLIFE	2026-02-09	531.0	532.0	516.45	522.65	334993	-2.07	2.98
WEWIN	2026-02-09	43.61	44.89	43.6	44.14	710	1.02	2.92
WEWORK	2026-02-09	580.05	588.6	577.75	584.95	70337	-0.03	1.85
WHEELS	2026-02-09	867.6	896.0	858.1	885.85	49643	1.2	4.28
WHIRLPOOL	2026-02-09	865.0	914.1	855.05	906.9	653496	1.21	6.51
WILLAMAGOR	2026-02-09	28.21	29.68	28.0	28.2	1228	0.04	5.96
WINDLAS	2026-02-09	864.3	897.3	861.0	871.4	62218	1.2	4.17
WINDMACHIN	2026-02-09	255.0	262.0	255.0	259.35	34713	0.24	2.7
WINSOME	2023-11-10	4.75	4.75	4.75	4.75	9262	-2.06	0.0
WIPL	2026-02-09	156.0	158.38	148.0	149.33	18879	-1.5	6.95
WIPRO	2026-02-09	231.85	232.93	229.61	230.08	9112474	0.49	1.44
WOCKPHARMA	2026-02-09	1410.0	1463.0	1399.1	1411.2	613961	0.83	4.53
WONDERLA	2026-02-09	504.8	519.5	504.15	517.15	50048	-0.03	2.97
WORTH	2025-10-09	156.94	159.69	155.15	159.0	17850	0.73	2.86
WORTHPERI	2026-02-09	138.99	141.9	138.02	141.11	10379	1.39	2.75
WSI	2026-02-09	80.65	81.22	78.78	80.72	335027	2.88	3.02
WSTCSTPAPR	2026-02-09	441.95	441.95	431.0	440.25	50024	1.54	2.49
XCHANGING	2026-02-09	72.0	72.8	70.5	71.42	114417	1.34	3.22
XELPMOC	2026-02-09	141.0	143.75	136.21	138.18	10874	0.66	5.46
XPROINDIA	2026-02-09	974.4	1005.0	960.75	997.85	15045	1.12	4.43
XTGLOBAL	2026-02-09	29.94	33.5	28.46	32.0	34659	0.0	15.75
YAARI	2025-05-28	16.47	16.49	15.76	16.04	186613	1.73	4.55
YASHO	2026-02-09	1387.1	1420.0	1377.0	1401.7	16893	0.01	3.07
YATHARTH	2026-02-09	645.9	675.0	644.0	672.8	566812	0.53	4.61
YATRA	2026-02-09	149.5	152.4	146.61	149.87	691952	1.45	3.86
YESBANK	2026-02-09	21.39	21.64	21.3	21.56	66727230	0.47	1.58
YUKEN	2026-02-09	801.45	815.0	796.05	809.15	2883	1.3	2.34
ZAGGLE	2026-02-09	283.0	290.9	281.0	285.1	1112207	1.11	3.47
ZEEL	2026-02-09	89.66	93.03	89.59	92.71	11068236	0.32	3.71
ZEELEARN	2026-02-09	6.17	6.36	6.14	6.24	1207511	0.16	3.53
ZEEMEDIA	2026-02-09	8.27	9.45	8.18	9.28	8846250	1.22	13.69
ZENITHEXPO	2026-02-09	214.99	214.99	207.15	214.99	458	0.03	3.65
ZENITHSTL	2026-02-09	5.23	5.4	5.11	5.27	170559	0.0	5.5
ZENSARTECH	2026-02-09	633.0	642.55	623.3	625.05	520770	0.54	3.08
ZENTEC	2026-02-09	1326.9	1344.9	1325.0	1339.6	319860	0.06	1.49
ZFCVINDIA	2026-02-09	14850.0	15300.0	14800.0	15149.0	8914	-0.23	3.3
ZIMLAB	2026-02-09	72.03	73.0	70.83	72.38	40058	0.49	3.0
ZODIAC	2026-02-09	262.9	274.0	260.0	267.55	35254	0.88	5.23
ZODIACLOTH	2026-02-09	85.05	90.0	85.05	88.32	8893	-0.97	5.6
ZOMATO	2025-04-08	213.19	219.19	210.81	215.19	62002512	1.7	3.89
ZOTA	2026-02-09	1295.0	1337.0	1284.5	1328.5	86520	0.82	3.95
ZUARI	2026-02-09	239.75	253.0	239.05	250.8	418925	-0.42	5.56
ZUARIIND	2026-02-09	263.95	275.9	263.3	272.85	78812	0.73	4.62
ZYDUSLIFE	2026-02-09	897.45	933.35	884.0	923.45	2082620	1.05	5.34
ZYDUSWELL	2026-02-09	388.6	409.0	386.6	407.15	369553	0.0	5.5

Leave a Comment Cancel reply

Adblock Detected!