All Nse Stocks Daily Breakout – Free Stock Market Scanner | Since 2012

SYMBOL	DATE	OPEN	HIGH	LOW	CLOSE	VOLUME	DELIVER_VOLUME	PREVIOUS_DAY_HIGH
20MICRONS	2026-02-09	172.6	187.05	172.6	183.87	284350	127205	173.0
360ONE	2026-02-09	1114.9	1140.0	1114.9	1138.3	357498	181171	1135.0
3IINFOLTD	2026-02-09	15.21	15.7	15.07	15.54	338687	232345	15.34
3MINDIA	2026-02-09	35355.0	37740.0	35200.0	36485.0	7114	3605	35375.0
5PAISA	2026-02-09	329.6	343.7	329.3	340.8	45424	23632	336.0
63MOONS	2026-02-09	634.0	727.75	633.95	709.85	1075259	493395	646.5
AADHARHFC	2026-02-09	474.85	479.95	473.4	477.5	311328	189629	475.6
AAREYDRUGS	2026-02-09	67.18	70.5	67.0	69.73	97540	60312	67.7
AARTECH	2026-02-09	46.6	52.39	46.01	48.5	115038	28756	46.69
AARTIIND	2026-02-09	448.9	471.9	443.15	470.4	3345576	1645018	452.85
AARTIPHARM	2026-02-09	785.0	799.8	771.1	794.75	210831	101026	785.0
AARTISURF	2026-02-09	426.8	448.0	426.8	441.8	12265	6902	428.95
ABBOTINDIA	2026-02-09	27450.0	27700.0	27305.0	27480.0	10042	7304	27415.0
ABCAPITAL	2026-02-09	350.05	355.4	348.3	352.9	4187610	1753414	349.3
ABCOTS	2026-02-09	430.8	440.0	420.0	438.25	15024	3655	435.0
ABFRL	2026-02-09	69.49	75.05	68.22	74.27	15609658	6035712	69.47
ABLBL	2026-02-09	111.31	115.53	111.31	114.96	1039349	615103	114.0
ABREL	2026-02-09	1352.0	1457.4	1349.1	1426.6	418895	146825	1382.7
ABSLAMC	2026-02-09	815.0	825.0	810.2	819.7	97440	48977	818.0
ABSLBANETF	2026-02-09	63.17	63.17	61.47	61.84	108846	101025	61.4
ABSLNN50ET	2026-02-09	72.36	72.96	72.01	72.65	18862	13941	72.43
ACC	2026-02-09	1671.9	1709.8	1671.9	1706.1	131395	66278	1689.6
ACL	2026-02-09	58.02	60.48	58.02	60.0	21395	10877	59.4
ACMESOLAR	2026-02-09	224.99	230.0	222.0	228.03	443783	213972	227.11
ADANIENSOL	2026-02-09	1023.8	1040.0	1023.3	1032.5	1002729	465278	1025.95
ADANIENT	2026-02-09	2250.0	2288.0	2240.0	2250.1	1650899	634947	2238.0
ADANIGREEN	2026-02-09	985.0	996.25	976.45	982.65	1645440	365936	974.95
ADSL	2026-02-09	126.8	131.5	126.11	130.64	280991	138277	128.14
ADVAIT	2026-02-09	1650.0	1773.1	1649.0	1707.9	65324	28285	1685.0
ADVANIHOTR	2026-02-09	55.6	57.19	55.6	56.94	57607	46716	56.16
AEGISLOG	2026-02-09	690.75	726.3	690.75	723.5	458147	193057	697.55
AEQUS	2026-02-09	148.69	148.75	143.15	144.22	2406987	805418	142.35
AEROENTER	2026-02-09	80.31	82.8	80.19	82.32	196527	71118	80.44
AEROFLEX	2026-02-09	190.41	204.47	187.1	196.65	2569435	964300	188.0
AFCONS	2026-02-09	335.0	342.05	332.2	340.7	180853	97686	336.85
AFFORDABLE	2026-02-09	189.7	208.8	189.7	203.38	66923	38144	193.89
AFSL	2026-02-09	202.0	220.0	202.0	213.23	21453	12019	203.0
AGARWALEYE	2026-02-09	450.4	462.5	440.05	459.55	119960	47136	456.7
AGI	2026-02-09	598.0	661.3	591.55	636.35	645912	215643	601.9
AHLADA	2026-02-09	50.49	53.0	50.03	51.95	12999	8934	50.99
AHLUCONT	2026-02-09	859.0	905.0	859.0	891.75	106087	68209	873.15
AIAENG	2026-02-09	3904.9	4200.0	3850.0	4070.4	84312	47712	3962.1
AKSHARCHEM	2026-02-09	220.38	224.9	219.0	224.18	1784	1187	222.28
AKUMS	2026-02-09	447.9	470.45	447.9	467.2	238644	114982	448.0
AKZOINDIA	2026-02-09	2918.6	2988.9	2890.0	2975.5	28351	11451	2940.0
ALEMBICLTD	2026-02-09	97.57	99.89	97.57	98.89	300939	174116	97.61
ALICON	2026-02-09	712.8	815.9	707.65	790.5	19920	10796	740.0
ALIVUS	2026-02-09	932.45	946.75	919.6	938.4	79278	43966	937.95
ALKEM	2026-02-09	5699.5	5800.0	5670.0	5750.5	227955	163112	5706.0
ALKYLAMINE	2026-02-09	1547.2	1576.0	1544.7	1571.3	37559	18680	1554.0
ALLTIME	2026-02-09	242.1	247.78	242.0	244.33	29695	18506	240.0
ALOKINDS	2026-02-09	16.06	16.37	16.01	16.25	4954787	2330676	16.11
ALPA	2026-02-09	71.35	75.48	71.11	74.57	11673	8504	71.7
ALPHA	2026-02-09	47.62	48.59	47.62	48.5	1133696	768128	47.76
ALPHAETF	2026-02-09	25.58	25.82	25.14	25.48	791490	451249	25.09
ALPL30IETF	2026-02-09	27.8	27.93	27.66	27.91	261312	134692	27.7
AMAGI	2026-02-09	378.95	389.9	377.05	386.8	477915	300852	385.8
AMANTA	2026-02-09	104.73	106.49	103.64	106.05	24592	16472	105.0
AMBER	2026-02-09	6706.5	7064.5	6664.5	7048.0	549369	174091	6665.5
AMBICAAGAR	2026-02-09	23.5	24.25	23.5	24.17	5839	5518	23.99
AMBIKCO	2026-02-09	1335.3	1392.0	1332.2	1373.8	15109	9615	1335.0
AMBUJACEM	2026-02-09	533.85	544.85	530.35	542.45	1236310	558390	531.55
AMDIND	2026-02-09	46.0	46.0	43.1	45.6	20157	14212	44.52
ANANTRAJ	2026-02-09	563.15	573.0	557.1	564.3	3825935	1033086	554.9
ANDHRAPAP	2026-02-09	65.8	69.19	65.5	68.22	719229	660924	66.0
ANDHRSUGAR	2026-02-09	76.48	76.48	74.2	74.79	125988	70963	74.48
ANGELONE	2026-02-09	2652.0	2724.6	2649.9	2715.5	704225	187423	2648.5
ANTHEM	2026-02-09	653.9	680.0	650.6	674.9	312444	178755	656.6
ANUHPHR	2026-02-09	84.14	84.14	81.73	82.88	88210	52784	81.4
ANUP	2026-02-09	1948.7	2054.9	1932.6	2019.3	42698	16262	1973.4
AONEGOLD	2026-02-09	14.35	14.6	14.14	14.41	1565928	1003742	14.25
AONELIQUID	2026-02-09	1046.25	1046.25	1046.23	1046.24	40390	35845	1046.13
APEX	2026-02-09	355.0	385.0	353.55	380.95	2359333	330757	361.0
APLAPOLLO	2026-02-09	2220.0	2244.2	2204.0	2234.6	974447	639224	2207.1
APOLLO	2026-02-09	246.0	251.7	243.0	250.15	3074162	1144162	243.4
APOLLOHOSP	2026-02-09	7199.0	7280.0	7163.5	7211.0	412161	240175	7176.5
APOLLOPIPE	2026-02-09	315.95	353.2	315.5	332.35	2700279	289513	318.5
APTECHT	2026-02-09	82.0	87.0	82.0	86.42	259017	159032	82.66
ARCHIES	2026-02-09	16.26	16.99	16.0	16.86	40293	24201	16.52
ARE&M	2026-02-09	866.95	900.0	865.55	897.25	316890	148225	876.9
ARENTERP	2026-02-09	38.41	42.0	38.41	40.6	2124	1891	40.07
ARIES	2026-02-09	320.85	328.6	316.8	326.5	16567	11710	318.5
ARIHANTCAP	2026-02-09	79.95	83.49	79.5	81.76	329230	109649	80.99
ARTEMISMED	2026-02-09	217.33	229.06	217.33	227.86	274920	164276	220.59
ARVIND	2026-02-09	370.7	393.9	370.7	387.6	1687420	756471	381.7
ARVSMART	2026-02-09	593.6	611.0	587.0	609.2	38355	24396	599.0
ASAL	2026-02-09	446.1	464.0	446.1	460.0	20990	10891	449.5
ASHAPURMIN	2026-02-09	615.0	658.75	610.0	647.45	1417579	591274	643.65
ASHIANA	2026-02-09	297.2	309.0	297.2	305.85	93687	25672	301.3
ASHIMASYN	2026-02-09	16.51	18.0	16.51	17.62	56778	42907	17.49
ASHOKA	2026-02-09	156.54	165.88	155.07	163.97	1649575	605649	159.03
ASHOKLEY	2026-02-09	202.8	206.38	200.79	205.8	9662823	5277560	203.0
ASIANENE	2026-02-09	256.0	265.0	253.7	262.1	161519	127640	258.9
ASPINWALL	2026-02-09	230.0	239.0	223.01	226.7	12927	7530	216.95
ASTERDM	2026-02-09	564.1	573.25	559.0	572.05	735633	418276	568.95
ASTRAZEN	2026-02-09	8600.5	8709.5	8600.5	8674.0	3516	2123	8635.0
ATHERENERG	2026-02-09	706.95	729.0	702.15	726.05	1038049	304942	713.6
ATL	2026-02-09	24.69	25.6	24.69	25.39	220637	114221	25.25
ATLANTAELE	2026-02-09	830.0	883.75	830.0	875.1	123190	63665	830.0
ATLASCYCLE	2026-02-09	93.59	96.49	93.25	96.02	3701	2907	95.12
ATULAUTO	2026-02-09	481.15	505.0	477.6	485.05	3411805	459306	448.0
AUBANK	2026-02-09	995.1	1009.4	980.0	1005.3	1879347	1051958	992.45
AURIONPRO	2026-02-09	929.0	969.85	923.45	962.6	140814	55330	941.0
AUROPHARMA	2026-02-09	1191.0	1210.0	1171.5	1203.7	1101009	393849	1195.9
AUTOBEES	2026-02-09	288.99	288.99	282.0	284.74	167827	86317	283.38
AUTOIETF	2026-02-09	28.51	28.65	28.28	28.64	620256	500374	28.47
AUTOIND	2026-02-09	80.4	82.4	77.55	81.1	171589	104768	78.5
AVADHSUGAR	2026-02-09	345.0	351.0	341.0	346.15	33443	17198	344.1
AVANTEL	2026-02-09	150.55	154.1	148.63	151.92	1062414	454520	149.95
AVANTIFEED	2026-02-09	1056.05	1109.4	1038.0	1103.8	2630979	562061	1063.55
AVL	2026-02-09	489.0	506.05	482.35	497.55	177517	91917	494.75
AWFIS	2026-02-09	369.95	401.85	358.5	396.9	880897	318511	375.0
AWHCL	2026-02-09	518.0	544.0	511.8	530.5	262848	62771	518.0
AXISBNKETF	2026-02-09	621.52	624.25	621.52	622.87	2362	1894	619.1
AXISGOLD	2026-02-09	128.02	131.79	127.0	128.66	2517081	1217845	127.99
AXISILVER	2026-02-09	251.72	264.69	250.22	254.36	1655884	627493	238.87
AYMSYNTEX	2026-02-09	178.94	189.8	176.68	187.3	18730	12352	180.78
AZAD	2026-02-09	1540.0	1588.5	1535.0	1566.4	265774	120147	1510.7
BAGFILMS	2026-02-09	5.56	5.77	5.48	5.68	44289	28968	5.67
BAIDFIN	2026-02-09	11.42	11.98	11.42	11.88	202405	181612	11.6
BAJAJCON	2026-02-09	365.0	382.0	363.7	380.15	1712628	736366	367.35
BAJAJHCARE	2026-02-09	376.95	383.0	374.3	381.35	75506	38054	377.7
BAJAJHIND	2026-02-09	16.34	17.25	16.27	17.14	7335911	3296016	16.36
BAJAJHLDNG	2026-02-09	11032.0	11139.0	10957.0	11101.0	52907	28062	11023.0
BAJEL	2026-02-09	168.0	172.8	167.3	170.75	290904	89255	169.8
BALAJEE	2026-02-09	32.61	34.88	32.61	34.53	232892	202305	33.9
BALAMINES	2026-02-09	1139.0	1162.0	1126.8	1154.8	104757	36423	1133.0
BALMLAWRIE	2026-02-09	181.25	184.9	178.0	182.92	231055	116343	181.14
BALRAMCHIN	2026-02-09	445.05	458.0	443.85	453.45	389255	215904	448.45
BALUFORGE	2026-02-09	462.4	486.8	453.05	486.35	1992633	705969	445.45
BANCOINDIA	2026-02-09	635.8	653.35	631.65	644.5	204345	92898	631.0
BANDHANBNK	2026-02-09	159.5	162.75	159.5	162.07	8680788	4523866	159.48
BANKADD	2026-02-09	61.71	61.99	61.66	61.96	96661	77471	61.43
BANKBEES	2026-02-09	624.08	627.32	622.33	625.28	444524	269990	620.55
BANKBETA	2026-02-09	62.65	63.71	62.08	62.48	137337	118105	61.93
BANKBETF	2026-02-09	61.0	61.55	61.0	61.45	10018	6893	61.0
BANKETF	2026-02-09	614.61	616.47	613.52	615.67	10813	8188	610.85
BANKIETF	2026-02-09	62.49	62.49	61.77	61.94	222270	123126	61.58
BANKINDIA	2026-02-09	166.0	170.5	165.69	168.41	14437299	6033835	164.85
BANKNIFTY1	2026-02-09	626.4	630.4	623.12	625.86	29835	20493	621.1
BANKPSU	2026-02-09	92.1	92.35	91.5	92.08	65572	52769	91.44
BANSALWIRE	2026-02-09	268.1	276.45	265.65	274.2	59872	28389	270.75
BASF	2026-02-09	3665.0	3943.5	3653.2	3925.7	47756	17965	3745.5
BASML	2026-02-09	25.94	26.4	24.92	26.08	85764	61766	25.4
BATAINDIA	2026-02-09	851.1	887.0	851.1	884.2	158476	65432	852.45
BAYERCROP	2026-02-09	4489.0	4651.6	4481.0	4637.0	36170	17149	4499.0
BBOX	2026-02-09	533.45	576.0	526.65	571.15	836169	362037	530.9
BBTC	2026-02-09	1778.6	1795.4	1773.5	1791.9	17868	10383	1785.9
BCG	2026-02-09	10.76	10.94	10.64	10.82	4712599	2305913	10.75
BCLIND	2026-02-09	28.49	31.54	28.04	30.85	3135180	949520	28.75
BCONCEPTS	2026-02-09	293.0	320.0	289.55	309.75	8832	5269	298.9
BDL	2026-02-09	1277.0	1306.8	1261.6	1303.2	1599071	439951	1277.7
BEARDSELL	2026-02-09	29.79	29.79	27.56	29.44	25938	15449	28.99
BECTORFOOD	2026-02-09	225.0	228.01	221.12	227.16	289406	160277	223.24
BEL	2026-02-09	432.0	439.6	429.5	437.3	12162696	6506826	433.4
BELRISE	2026-02-09	182.0	185.8	180.36	185.1	3374224	1277530	183.89
BEPL	2026-02-09	85.61	87.39	85.61	87.07	272389	178304	86.28
BFINVEST	2026-02-09	401.9	414.9	391.2	411.8	26947	16714	402.0
BFSI	2026-02-09	29.32	29.32	28.9	29.11	359069	287012	28.99
BHAGCHEM	2026-02-09	227.61	237.11	223.16	233.37	54129	28115	229.0
BHANDARI	2026-02-09	4.17	4.3	4.05	4.21	407028	338125	4.2
BHARATFORG	2026-02-09	1585.0	1615.4	1578.0	1590.4	1122123	499099	1573.7
BHARATGEAR	2026-02-09	120.1	123.36	118.59	121.03	66417	37364	120.9
BHARATWIRE	2026-02-09	171.01	178.98	170.5	176.51	216802	147870	174.0
BHARTIHEXA	2026-02-09	1711.0	1743.3	1678.0	1734.9	148853	53149	1729.0
BHEL	2026-02-09	267.6	275.55	267.6	274.65	5685381	2030530	269.15
BIGBLOC	2026-02-09	57.86	59.94	57.31	59.42	108532	55421	58.41
BIKAJI	2026-02-09	651.0	673.9	649.75	670.75	109214	54086	655.0
BIL	2026-02-09	935.0	975.0	890.25	953.1	19112	16496	922.9
BIOCON	2026-02-09	368.85	375.0	366.4	373.95	2278289	1143081	367.85
BIOFILCHEM	2026-02-09	35.89	39.47	35.89	38.21	169569	53108	37.4
BIRLACABLE	2026-02-09	132.51	159.85	132.51	154.7	181418	113418	137.9
BIRLACORPN	2026-02-09	1079.9	1099.0	1076.1	1095.5	43701	25364	1088.5
BIRLAMONEY	2026-02-09	124.2	141.09	124.16	130.63	196373	66102	127.49
BIRLANU	2026-02-09	1700.0	1732.8	1650.0	1713.4	8965	4628	1700.0
BLBLIMITED	2026-02-09	14.55	14.55	13.93	14.52	102656	83911	14.26
BLISSGVS	2026-02-09	183.5	205.8	183.5	203.6	9078679	2458060	185.5
BLKASHYAP	2026-02-09	54.5	57.75	54.5	57.22	983488	650680	55.09
BLUEJET	2026-02-09	420.5	446.95	413.85	440.25	792674	256781	415.0
BLUESTARCO	2026-02-09	1889.3	1946.5	1889.3	1937.0	1382090	887203	1885.9
BLUESTONE	2026-02-09	432.0	454.8	429.75	447.6	451095	197401	444.05
BMWVENTLTD	2026-02-09	60.48	62.73	60.11	62.05	499671	293028	60.2
BOMDYEING	2026-02-09	121.98	127.4	120.87	126.55	1305285	567426	121.19
BORORENEW	2026-02-09	500.0	510.4	497.0	508.75	701060	321071	505.0
BOROSCI	2026-02-09	106.8	108.49	105.43	106.52	37278	25319	106.39
BOSCH-HCIL	2026-02-09	1329.0	1451.5	1316.1	1420.5	38785	24438	1325.0
BPCL	2026-02-09	386.5	389.5	382.9	388.3	5171617	3367915	386.9
BRIGADE	2026-02-09	767.9	811.5	767.9	807.3	351326	128976	779.55
BRIGHOTEL	2026-02-09	61.35	61.8	60.55	61.69	109565	67306	61.34
BROOKS	2026-02-09	62.99	73.11	61.98	69.23	688588	206811	61.94
BSE	2026-02-09	2918.0	2997.7	2916.0	2985.1	5461587	1994945	2911.5
BSE500IETF	2026-02-09	39.92	40.34	39.69	40.01	168089	125164	39.65
BSLGOLDETF	2026-02-09	135.4	138.76	135.31	135.61	309688	134443	135.29
BSLSENETFG	2026-02-09	84.96	84.97	83.74	84.01	1325	797	83.81
BUILDPRO	2026-02-09	842.45	862.0	820.3	848.65	66341	42787	840.0
CAMS	2026-02-09	732.55	741.65	725.05	736.4	1253751	650047	728.5
CANFINHOME	2026-02-09	949.95	956.0	937.55	950.2	221134	145107	945.0
CAPACITE	2026-02-09	236.0	254.2	233.31	247.65	702568	314839	236.3
CAPITALSFB	2026-02-09	258.0	265.0	258.0	264.2	19354	13507	263.5
CARBORUNIV	2026-02-09	774.6	833.75	774.6	830.0	453909	244509	789.9
CARRARO	2026-02-09	547.15	577.7	547.15	573.9	359404	279940	549.95
CASHIETF	2026-02-09	1049.3	1049.3	1048.87	1048.93	833100	550433	1048.84
CASTROLIND	2026-02-09	185.55	189.6	185.55	189.05	2990451	1644219	186.47
CCAVENUE	2026-02-09	16.92	18.24	16.83	17.97	15460717	7842864	17.23
CCL	2026-02-09	1008.4	1034.5	1002.1	1020.9	388268	177438	996.0
CDSL	2026-02-09	1349.3	1377.4	1342.2	1374.3	1639681	610856	1362.0
CEATLTD	2026-02-09	3975.0	4039.9	3928.0	4015.6	289391	102213	3978.0
CELLO	2026-02-09	505.0	518.1	504.8	513.25	116384	63752	511.25
CENTRALBK	2026-02-09	37.5	37.98	37.25	37.74	5823510	3128029	37.15
CENTRUM	2026-02-09	25.7	26.68	25.7	26.42	145360	99470	25.9
CENTUM	2026-02-09	2317.0	2391.0	2282.1	2385.5	16040	8771	2331.6
CERA	2026-02-09	5167.1	5304.4	5137.0	5275.6	13503	6304	5200.0
CEWATER	2026-02-09	402.95	442.0	402.95	437.55	73642	40607	405.0
CGCL	2026-02-09	175.5	180.9	175.0	176.79	1131823	554502	174.48
CGPOWER	2026-02-09	679.7	695.7	678.25	690.35	2569205	1294461	676.0
CHALET	2026-02-09	864.4	869.0	851.0	867.35	49632	21776	853.45
CHAMBLFERT	2026-02-09	434.0	446.5	430.0	444.8	1114593	614052	439.0
CHEMCON	2026-02-09	182.9	188.39	182.9	186.69	32497	17429	184.58
CHEMFAB	2026-02-09	396.0	407.5	394.05	406.75	12000	7752	405.15
CHEMICAL	2026-02-09	28.55	29.34	28.49	29.04	267702	196192	28.55
CHEMPLASTS	2026-02-09	244.7	287.25	244.7	282.75	643382	452136	262.0
CHENNPETRO	2026-02-09	913.4	930.0	905.0	921.6	974589	401585	907.9
CHOLAFIN	2026-02-09	1760.0	1776.7	1750.3	1770.2	1602785	994257	1748.0
CHOLAHLDNG	2026-02-09	1671.0	1733.4	1664.2	1714.7	177974	73733	1680.0
CIEINDIA	2026-02-09	427.5	434.9	419.5	428.95	105905	37652	428.5
CIPLA	2026-02-09	1338.0	1352.0	1328.0	1342.5	1936551	1307498	1335.7
CLSEL	2026-02-09	268.55	277.0	268.55	276.12	77328	36379	270.0
COCHINSHIP	2026-02-09	1490.2	1544.9	1488.6	1524.4	759713	276428	1496.0
COFFEEDAY	2026-02-09	30.1	32.5	30.1	32.09	1250423	469938	30.5
COLPAL	2026-02-09	2141.0	2162.1	2127.3	2155.6	260857	155079	2140.0
COMMOIETF	2026-02-09	100.65	101.72	100.49	101.36	123293	73863	100.77
CONFIPET	2026-02-09	31.25	33.79	31.25	33.57	883461	435579	33.0
CONS	2026-02-09	121.25	121.85	121.0	121.72	5532	5386	121.29
CONSOFINVT	2026-02-09	216.0	229.9	215.01	225.25	117399	88670	219.3
CONSUMBEES	2026-02-09	132.01	132.01	131.0	131.8	117115	64230	131.38
CONSUMER	2026-02-09	11.7	11.7	11.46	11.59	193140	133138	11.44
CONSUMIETF	2026-02-09	122.0	122.9	121.73	122.63	21711	12137	122.03
CORDSCABLE	2026-02-09	166.42	179.99	166.42	176.33	24931	14723	172.12
COROMANDEL	2026-02-09	2281.6	2307.0	2250.5	2281.4	289415	188944	2279.8
CORONA	2026-02-09	1550.0	1644.0	1529.7	1635.5	106032	36984	1560.0
COSMOFIRST	2026-02-09	628.8	638.9	616.75	631.8	109432	67526	629.95
CPEDU	2026-02-09	220.0	225.0	218.08	222.76	9322	5836	221.4
CPPLUS	2026-02-09	1503.5	1549.9	1497.2	1525.6	70217	37798	1520.4
CRAMC	2026-02-09	256.95	260.0	255.6	258.9	481377	258818	258.0
CRIZAC	2026-02-09	240.0	243.9	233.65	240.1	327292	202309	238.4
CROMPTON	2026-02-09	245.06	263.8	243.05	262.92	8983263	2698352	247.55
CUMMINSIND	2026-02-09	4371.8	4439.5	4368.4	4427.5	531637	315043	4384.4
CYBERTECH	2026-02-09	134.36	139.7	134.0	137.01	37439	20010	134.4
CYIENTDLM	2026-02-09	347.45	365.0	347.45	360.7	316379	163349	360.05
DABUR	2026-02-09	510.5	516.0	507.55	514.4	1265939	767288	509.0
DALBHARAT	2026-02-09	2118.3	2210.0	2111.9	2195.7	175023	86287	2157.0
DALMIASUG	2026-02-09	290.6	305.45	290.6	303.8	116404	68525	298.0
DAMCAPITAL	2026-02-09	169.0	171.8	164.91	170.78	603604	270668	170.31
DATAMATICS	2026-02-09	789.0	809.9	782.0	801.25	94217	51512	785.9
DATAPATTNS	2026-02-09	2738.0	2816.0	2700.5	2805.1	841233	187611	2758.9
DAVANGERE	2026-02-09	4.31	4.5	4.25	4.46	34452048	28848036	4.3
DBEIL	2026-02-09	93.0	94.56	92.41	93.5	32727	22343	92.9
DBL	2026-02-09	455.9	474.0	454.5	469.85	174420	73799	461.2
DBREALTY	2026-02-09	119.0	128.95	118.2	124.27	10325031	6344104	120.34
DCAL	2026-02-09	203.3	216.4	201.49	211.52	374871	196583	208.43
DCBBANK	2026-02-09	195.74	195.8	190.1	193.53	2441342	1072253	193.4
DCMSRIND	2026-02-09	40.0	40.9	39.29	40.31	237843	172001	40.0
DCW	2026-02-09	48.94	52.95	48.56	52.58	1863836	654815	49.2
DCXINDIA	2026-02-09	166.01	174.0	166.01	173.15	641281	273983	167.25
DDEVPLSTIK	2026-02-09	293.9	307.6	292.05	305.45	106163	76214	295.0
DECCANCE	2026-02-09	679.05	756.0	677.8	726.7	99348	47700	676.65
DEEPAKFERT	2026-02-09	997.4	1090.0	990.7	1078.6	984276	223689	1010.2
DEEPAKNTR	2026-02-09	1618.0	1686.0	1618.0	1678.0	201968	105166	1631.9
DELTACORP	2026-02-09	65.99	68.39	65.56	68.24	1591303	919990	65.98
DENTA	2026-02-09	267.4	303.95	264.9	294.8	829721	165538	265.9
DEVIT	2026-02-09	31.15	36.49	31.01	32.5	266610	128145	32.0
DGCONTENT	2026-02-09	24.11	27.0	23.52	26.45	41489	35482	26.0
DHAMPURSUG	2026-02-09	118.45	122.3	117.2	120.5	268935	122987	120.35
DHANBANK	2026-02-09	24.11	24.3	24.1	24.2	384030	259832	24.15
DHANUKA	2026-02-09	1065.3	1149.0	1058.4	1136.1	63950	27769	1060.0
DHARMAJ	2026-02-09	242.0	260.0	240.7	256.37	46315	25542	241.95
DIACABS	2026-02-09	126.0	128.7	124.76	128.02	338090	170596	126.25
DIAMINESQ	2026-02-09	250.0	259.8	246.0	255.0	1408	1174	254.0
DIFFNKG	2026-02-09	257.99	278.0	257.99	274.7	435165	150325	253.41
DISHTV	2026-02-09	3.39	3.5	3.36	3.46	4979387	3131486	3.41
DIVISLAB	2026-02-09	6079.0	6150.0	6041.0	6113.5	219396	123437	6099.5
DIXON	2026-02-09	11655.0	11845.0	11550.0	11757.0	485574	123201	11549.0
DLF	2026-02-09	668.1	673.8	666.45	671.15	1727533	528418	665.65
DMCC	2026-02-09	225.8	239.9	224.74	237.77	18326	13195	228.0
DOLATALGO	2026-02-09	76.5	79.5	76.5	78.9	181087	83411	76.54
DOLLAR	2026-02-09	329.3	334.5	328.6	330.45	57417	42970	330.1
DONEAR	2026-02-09	92.4	106.5	92.0	101.74	459189	119949	94.17
DPABHUSHAN	2026-02-09	1239.2	1314.7	1220.1	1298.3	25089	12208	1226.3
DPWIRES	2026-02-09	169.99	172.0	166.52	170.3	11107	7181	169.3
DREAMFOLKS	2026-02-09	92.99	95.66	91.11	93.51	131722	60573	93.0
DREDGECORP	2026-02-09	1000.0	1051.4	990.0	1042.1	296467	73590	1001.0
DRREDDY	2026-02-09	1260.0	1278.8	1243.5	1275.5	2111316	1329956	1248.9
DVL	2026-02-09	256.95	267.0	256.95	264.0	20249	13389	258.45
DWARKESH	2026-02-09	35.0	36.34	34.81	36.14	568982	331716	34.7
DYCL	2026-02-09	300.0	324.0	297.65	322.05	253231	126589	300.65
DYNAMATECH	2026-02-09	8919.5	9499.5	8880.0	9374.0	101622	25852	8641.5
E2E	2026-02-09	2560.0	2682.0	2550.0	2634.4	178763	58925	2551.0
EBANKNIFTY	2026-02-09	60.6	61.06	60.6	60.79	15429	14781	60.62
EBGNG	2026-02-09	353.2	353.2	326.9	339.45	1334818	581817	321.1
EDELWEISS	2026-02-09	106.5	112.0	105.86	111.26	4653137	2501376	107.09
EGOLD	2026-02-09	154.4	158.35	153.35	154.25	93046	43011	153.3
EIDPARRY	2026-02-09	885.0	931.1	882.4	929.45	174366	79707	890.75
EIMCOELECO	2026-02-09	1669.0	1719.9	1653.5	1711.4	23018	13131	1673.9
EKC	2026-02-09	119.0	128.0	118.9	126.83	1223583	447653	119.0
ELECON	2026-02-09	444.85	491.0	444.0	480.05	2408017	504434	446.85
ELGIEQUIP	2026-02-09	496.5	506.05	490.0	498.6	801216	442623	489.55
ELGIRUBCO	2026-02-09	45.99	45.99	42.42	43.51	42277	16551	43.0
ELLEN	2026-02-09	257.0	280.2	255.65	276.35	330501	179482	256.9
EMCURE	2026-02-09	1521.0	1550.0	1521.0	1545.7	111176	63085	1520.0
EMIL	2026-02-09	92.99	109.04	92.64	106.37	17600884	1761798	94.34
EMKAY	2026-02-09	250.55	265.0	250.55	253.95	24589	15987	253.5
EMULTIMQ	2026-02-09	41.08	41.44	40.98	41.35	30723	25865	41.02
ENDURANCE	2026-02-09	2465.0	2516.0	2442.6	2505.5	80259	44600	2459.8
ENERGY	2026-02-09	37.57	37.57	36.43	36.66	9270255	8173435	36.6
ENGINERSIN	2026-02-09	172.8	181.9	172.5	180.82	3548811	1597395	173.57
ENIFTY	2026-02-09	25.75	25.89	25.74	25.86	7162	4683	25.72
ENTERO	2026-02-09	1146.5	1178.9	1140.8	1162.9	71140	36663	1147.0
EPACK	2026-02-09	248.49	262.0	246.39	259.8	652640	258272	246.0
EPIGRAL	2026-02-09	996.8	1058.0	996.8	1043.9	108283	66565	1014.9
EPL	2026-02-09	214.2	223.0	214.0	219.35	978631	543170	213.5
EQUAL200	2026-02-09	13.41	13.51	13.38	13.49	22840	16885	13.37
EQUAL50	2026-02-09	335.64	338.14	335.64	338.1	523	521	334.78
EQUITASBNK	2026-02-09	64.31	67.61	64.3	67.07	3189127	1509839	66.0
ERIS	2026-02-09	1431.0	1478.9	1427.3	1472.7	29946	17437	1433.8
ESG	2026-02-09	43.85	43.98	43.76	43.96	7540	4070	43.79
ESILVER	2026-02-09	247.39	258.4	246.29	252.07	1686113	639777	248.0
ESSARSHPNG	2026-02-09	27.19	30.5	26.86	29.47	682456	493771	27.28
ETERNAL	2026-02-09	286.0	289.4	283.0	288.85	18816048	11105383	288.7
EUREKAFORB	2026-02-09	517.9	528.0	505.75	523.95	162208	95960	516.95
EVIETF	2026-02-09	30.59	30.85	30.45	30.76	48441	24906	30.54
EVINDIA	2026-02-09	30.56	30.9	30.51	30.83	187211	123983	30.76
EXCELSOFT	2026-02-09	75.72	82.15	73.5	81.32	4698620	1254903	76.9
EXICOM	2026-02-09	99.9	102.95	98.2	102.45	349014	154643	98.79
EXIDEIND	2026-02-09	334.5	341.0	333.4	340.45	1349063	627465	336.8
EXPLEOSOL	2026-02-09	875.0	900.0	864.35	895.85	27783	20874	893.45
FABTECH	2026-02-09	158.42	163.99	158.42	163.02	262781	119239	159.89
FAZE3Q	2026-02-09	532.5	569.55	532.5	562.45	316569	113534	528.8
FCL	2026-02-09	23.63	24.62	23.16	24.21	3747802	1847961	23.21
FDC	2026-02-09	372.0	387.5	369.0	384.75	112130	59671	374.95
FEDFINA	2026-02-09	143.01	147.55	143.01	146.86	572976	289601	145.08
FIBERWEB	2026-02-09	41.79	46.4	41.79	45.31	309422	215605	42.1
FIEMIND	2026-02-09	2324.0	2349.9	2290.7	2337.4	42723	23316	2307.4
FILATEX	2026-02-09	50.0	52.78	49.72	52.16	3698035	1624084	49.08
FINCABLES	2026-02-09	787.0	795.0	770.0	792.65	291355	141343	774.5
FINIETF	2026-02-09	32.41	32.8	32.26	32.62	368802	262783	32.5
FINPIPE	2026-02-09	172.03	179.8	172.03	178.68	431851	225379	174.29
FIRSTCRY	2026-02-09	270.0	276.35	268.25	273.75	854636	548897	270.2
FISCHER	2026-02-09	45.4	46.27	44.58	45.68	1721369	998469	44.14
FLAIR	2026-02-09	305.0	320.75	303.95	310.1	110402	58092	305.1
FLUOROCHEM	2026-02-09	3428.0	3542.0	3406.9	3513.2	65878	40534	3430.0
FMGOETZE	2026-02-09	432.7	466.0	432.7	461.7	181709	130061	437.9
FMNL	2026-02-09	8.38	8.4	8.2	8.38	11251	10800	8.19
FOODSIN	2026-02-09	70.5	77.45	70.25	73.05	392777	212313	71.8
FORCEMOT	2026-02-09	21650.0	22450.0	21527.0	22361.0	131695	33754	21585.0
FORTIS	2026-02-09	859.0	895.05	853.2	891.3	1297869	539710	857.6
GAEL	2026-02-09	129.0	137.28	127.5	135.87	1263082	683176	128.69
GAIL	2026-02-09	163.2	164.24	162.5	163.64	14553493	10499300	163.62
GALAPREC	2026-02-09	790.0	814.95	769.2	805.3	24644	9895	798.95
GALAXYSURF	2026-02-09	1826.8	1872.0	1826.8	1856.4	9653	5972	1832.0
GANDHAR	2026-02-09	150.0	159.8	149.09	156.2	550067	224864	153.0
GANDHITUBE	2026-02-09	747.8	811.4	731.05	799.65	10235	7083	750.0
GANECOS	2026-02-09	694.0	821.6	694.0	821.6	2392350	338061	689.9
GANESHBE	2026-02-09	75.97	81.45	74.91	80.46	208352	128917	75.5
GANGESSECU	2026-02-09	127.4	130.5	125.1	129.97	1315	877	127.75
GARUDA	2026-02-09	171.72	183.0	169.48	179.34	1671458	391244	170.8
GATEWAY	2026-02-09	62.87	64.5	62.0	63.93	3059344	1830787	61.55
GAYAHWS	2026-02-09	2.28	2.39	2.28	2.39	243609	224664	2.28
GENESYS	2026-02-09	300.65	333.85	299.85	329.65	529104	205377	308.85
GEOJITFSL	2026-02-09	71.5	72.47	70.8	71.81	259600	142692	71.62
GESHIP	2026-02-09	1292.1	1325.0	1290.0	1313.2	648107	294834	1292.0
GFLLIMITED	2026-02-09	48.6	50.0	47.52	49.44	103689	72987	48.96
GHCL	2026-02-09	517.0	523.9	510.0	522.4	104507	62920	515.0
GHCLTEXTIL	2026-02-09	80.85	86.0	78.5	83.46	372885	205134	79.51
GICHSGFIN	2026-02-09	164.7	167.0	163.35	165.41	142124	75335	164.39
GICRE	2026-02-09	373.05	388.3	373.05	384.0	919655	483209	383.9
GIPCL	2026-02-09	145.89	154.0	145.81	150.68	313046	200975	146.59
GKENERGY	2026-02-09	108.7	112.83	107.11	112.83	731051	274596	108.46
GLAND	2026-02-09	1874.9	1891.0	1837.1	1884.8	70354	31423	1863.7
GLAXO	2026-02-09	2489.0	2540.0	2475.0	2516.2	104890	56163	2489.0
GLENMARK	2026-02-09	1958.0	1979.9	1941.4	1974.4	399133	222184	1969.3
GLOBALVECT	2026-02-09	180.11	193.49	180.11	191.37	14431	8294	189.99
GLOBECIVIL	2026-02-09	54.03	56.0	53.95	54.91	37247	23428	54.39
GLOBUSSPR	2026-02-09	933.15	972.45	931.1	962.55	94497	52933	943.5
GLOTTIS	2026-02-09	50.7	53.0	50.55	52.66	203996	110968	51.0
GMBREW	2026-02-09	1070.0	1070.0	1032.2	1060.65	125242	44828	1048.0
GMDCLTD	2026-02-09	605.4	641.0	603.0	623.3	10802772	3568248	615.9
GMRAIRPORT	2026-02-09	98.26	98.62	97.49	97.98	21209846	14659610	97.72
GNFC	2026-02-09	467.95	483.0	466.5	480.5	245994	137512	466.8
GOACARBON	2026-02-09	372.9	386.95	372.65	384.85	26719	14779	377.25
GOCLCORP	2026-02-09	265.95	279.0	265.95	270.4	46631	23744	269.0
GODIGIT	2026-02-09	310.0	321.05	308.55	318.95	269880	111206	315.25
GODREJAGRO	2026-02-09	563.55	584.7	555.85	582.25	337193	117670	556.6
GODREJCP	2026-02-09	1182.6	1200.2	1169.6	1197.7	2516858	850566	1184.2
GODREJIND	2026-02-09	994.05	1045.0	994.05	1040.9	107430	67578	998.9
GODREJPROP	2026-02-09	1721.0	1821.4	1715.3	1801.4	3904447	1656564	1727.8
GOKEX	2026-02-09	815.0	850.0	802.0	840.8	3724232	1264093	800.95
GOKULAGRO	2026-02-09	161.17	177.0	161.17	175.36	956669	373286	164.99
GOLD1	2026-02-09	129.02	131.49	125.88	129.47	5414951	3874653	126.5
GOLD360	2026-02-09	147.1	151.8	147.1	151.35	124685	66935	148.75
GOLDADD	2026-02-09	148.11	151.54	148.11	150.47	369068	208258	148.8
GOLDBEES	2026-02-09	129.1	129.9	127.4	127.98	90368722	42688352	125.58
GOLDBETA	2026-02-09	124.2	131.65	124.2	130.0	1250535	765990	128.25
GOLDBND	2026-02-09	153.15	159.02	153.0	154.74	119909	105888	152.8
GOLDETF	2026-02-09	151.35	151.85	149.47	150.4	2395542	1528408	148.26
GOLDIAM	2026-02-09	389.0	428.75	385.0	407.25	8477375	1555215	369.0
GPPL	2026-02-09	176.8	180.97	174.71	180.14	1727199	933838	175.15
GRAPHITE	2026-02-09	626.05	654.85	619.9	637.3	3304974	490318	629.35
GRASIM	2026-02-09	2859.9	2939.8	2846.5	2926.3	681768	345846	2879.0
GRAVITA	2026-02-09	1644.6	1677.0	1644.6	1674.3	100581	58460	1661.9
GREENPANEL	2026-02-09	226.0	229.95	223.75	228.68	61560	33942	228.0
GREENPLY	2026-02-09	231.79	248.49	229.31	242.87	401555	162455	233.0
GREENPOWER	2026-02-09	10.2	10.7	10.18	10.63	4433122	2388438	10.38
GRINFRA	2026-02-09	1004.25	1036.95	1004.25	1019.85	75973	40821	1004.25
GROWWCAPM	2026-02-09	10.0	11.51	9.97	10.25	612688	390841	10.19
GROWWDEFNC	2026-02-09	77.47	79.58	77.47	79.4	412684	268892	78.92
GROWWMC150	2026-02-09	218.12	223.49	218.12	223.36	4966	3846	219.21
GROWWNET	2026-02-09	9.67	9.78	9.59	9.76	118733	78671	9.74
GROWWRLTY	2026-02-09	9.29	9.49	9.28	9.47	417310	384648	9.28
GRSE	2026-02-09	2422.0	2538.7	2418.0	2514.7	1128413	278190	2455.8
GSFC	2026-02-09	178.59	182.85	178.06	181.79	664735	356142	177.3
GSPL	2026-02-09	308.5	314.0	307.15	311.85	730350	449571	307.2
GUFICBIO	2026-02-09	308.8	316.6	308.2	313.4	16437	8251	309.4
GUJAPOLLO	2026-02-09	395.0	408.05	387.9	400.95	7961	5802	394.05
GUJTHEM	2026-02-09	325.0	339.5	323.9	336.05	57041	33781	326.45
GULFOILLUB	2026-02-09	1119.7	1170.4	1118.6	1166.3	31455	19845	1122.3
GULPOLY	2026-02-09	131.38	142.91	129.1	141.11	233874	143612	129.89
GVPIL	2026-02-09	332.65	353.2	332.65	348.45	262485	129749	333.95
GVT&D	2026-02-09	3615.7	3700.0	3520.0	3691.4	615138	334564	3634.9
HAL	2026-02-09	4066.1	4151.0	4014.1	4131.0	1664057	603747	4074.0
HAPPSTMNDS	2026-02-09	391.2	396.6	389.55	395.75	438598	220921	393.1
HAPPYFORGE	2026-02-09	1090.0	1150.7	1089.9	1129.2	70378	22385	1123.1
HATHWAY	2026-02-09	11.22	11.89	11.19	11.8	3194582	1556325	11.3
HATSUN	2026-02-09	920.0	942.25	917.0	936.3	27543	14642	919.0
HAVELLS	2026-02-09	1358.0	1380.8	1346.0	1371.9	482069	210508	1357.5
HAVISHA	2026-02-09	1.71	1.78	1.69	1.73	47111	32164	1.72
HCC	2026-02-09	19.25	20.04	19.25	19.85	24354321	12616268	19.2
HCL-INSYS	2026-02-09	13.0	13.64	12.76	13.41	612212	409667	13.07
HDFCGOLD	2026-02-09	129.39	134.99	129.39	132.02	9577365	5575017	129.85
HDFCLIQUID	2026-02-09	1047.61	1047.65	1047.61	1047.65	1665	1310	1047.53
HDFCLOWVOL	2026-02-09	21.55	22.0	21.11	21.27	32939	22014	21.14
HDFCMID150	2026-02-09	22.17	22.48	22.14	22.44	562819	387648	22.22
HDFCMOMENT	2026-02-09	31.37	31.66	31.13	31.64	193188	157399	31.19
HDFCNEXT50	2026-02-09	70.67	70.99	70.12	70.79	105863	83608	70.32
HDFCNIFBAN	2026-02-09	62.65	62.65	61.82	62.1	41973	22738	61.82
HDFCNIFTY	2026-02-09	289.99	290.0	288.07	289.4	110137	85000	287.75
HDFCPSUBK	2026-02-09	90.94	92.87	90.55	92.6	68642	43478	90.9
HDFCPVTBAN	2026-02-09	28.75	30.1	28.75	29.41	106582	87701	29.4
HDFCSENSEX	2026-02-09	94.44	94.98	94.0	94.53	50649	34233	94.13
HDFCSILVER	2026-02-09	242.0	247.4	238.17	244.41	13499276	5509185	229.7
HDFCSML250	2026-02-09	163.93	164.0	160.25	163.87	1749072	1280532	160.36
HEALTHIETF	2026-02-09	145.24	147.5	144.67	146.87	118891	64427	145.5
HEALTHY	2026-02-09	14.91	14.91	14.54	14.76	482279	304093	14.66
HEG	2026-02-09	540.0	561.65	539.8	545.1	1854193	792909	536.1
HEMIPROP	2026-02-09	133.24	135.94	132.4	135.17	266623	137134	132.46
HERITGFOOD	2026-02-09	365.05	382.9	364.95	377.7	736057	411651	376.4
HGINFRA	2026-02-09	650.05	704.35	647.35	696.9	250595	90123	657.0
HGM	2026-02-09	63.0	63.1	60.31	62.96	5358	3574	62.9
HGS	2026-02-09	411.45	427.0	409.9	424.8	22149	13732	418.0
HINDALCO	2026-02-09	960.5	970.7	948.3	964.25	5294536	3267647	944.0
HINDCOMPOS	2026-02-09	404.4	422.15	404.4	420.3	2386	1488	415.5
HINDUNILVR	2026-02-09	2425.0	2439.0	2402.0	2435.0	958484	529906	2429.0
HINDZINC	2026-02-09	625.0	630.5	614.25	629.1	7574577	2584862	610.8
HISARMETAL	2026-02-09	163.99	176.0	159.18	165.28	17261	6233	165.0
HITECH	2026-02-09	80.9	86.2	79.11	85.11	1461898	622640	81.88
HITECHCORP	2026-02-09	156.15	160.99	155.23	159.94	7491	6553	159.8
HLEGLAS	2026-02-09	375.0	398.4	375.0	395.05	108105	49875	379.5
HMAAGRO	2026-02-09	27.35	28.0	27.29	27.81	103688	65008	27.45
HNDFDS	2026-02-09	488.05	521.0	483.0	509.7	58340	28326	489.9
HONASA	2026-02-09	290.85	295.0	286.0	293.15	419420	194394	287.4
HONDAPOWER	2026-02-09	2210.0	2304.0	2205.1	2261.2	6493	3317	2231.9
HPL	2026-02-09	316.95	353.0	316.95	345.8	933006	235193	324.0
HUBTOWN	2026-02-09	222.0	254.0	219.31	240.98	3177151	952673	227.5
HUDCO	2026-02-09	193.25	195.55	193.0	194.87	2197501	642614	193.0
HUHTAMAKI	2026-02-09	184.86	192.0	183.27	189.96	316765	227811	185.0
ICICIB22	2026-02-09	126.4	126.4	121.5	123.97	628778	431799	123.12
ICICIGI	2026-02-09	1879.8	1893.9	1845.0	1888.2	594790	389778	1875.6
IDEA	2026-02-09	11.3	11.66	11.23	11.58	631894548	196015610	11.27
IDEAFORGE	2026-02-09	430.0	436.45	419.05	431.8	226635	89355	430.7
IDFNIFTYET	2026-02-09	284.95	284.95	282.52	283.34	906	666	282.9
IEX	2026-02-09	121.5	126.21	120.43	125.34	11646073	3661685	125.0
IFBIND	2026-02-09	1194.8	1253.7	1171.2	1208.4	97640	32160	1189.7
IFCI	2026-02-09	61.63	68.13	60.81	64.61	211127603	29708576	60.9
IGARASHI	2026-02-09	396.0	416.4	396.0	413.9	46889	26147	401.7
IGCL	2026-02-09	75.0	75.99	72.37	74.98	69260	42688	73.4
IGL	2026-02-09	177.0	178.0	175.67	177.39	1264979	630257	176.25
IGPL	2026-02-09	355.0	367.8	353.6	365.55	39719	13037	357.35
IKIO	2026-02-09	151.7	160.0	151.26	158.73	172781	78731	151.8
IMFA	2026-02-09	1325.0	1460.0	1306.6	1451.5	526516	202879	1385.0
INDHOTEL	2026-02-09	684.35	698.8	682.95	695.0	1133059	574046	688.95
INDIACEM	2026-02-09	456.0	462.55	448.4	456.05	256189	110940	455.85
INDIAGLYCO	2026-02-09	898.0	975.0	891.15	964.75	200220	89473	894.0
INDIANB	2026-02-09	881.0	910.6	881.0	902.5	2416660	965198	882.3
INDIANCARD	2026-02-09	229.11	243.0	229.11	242.08	4345	3380	239.74
INDIGO	2026-02-09	4895.0	4978.1	4888.7	4964.1	538869	182343	4931.3
INDIGOPNTS	2026-02-09	1018.0	1054.6	1009.0	1039.8	123657	53740	1017.9
INDNIPPON	2026-02-09	768.25	787.9	768.25	778.5	11041	5715	775.75
INDORAMA	2026-02-09	42.0	43.25	41.42	42.98	83283	54076	41.97
INDOSTAR	2026-02-09	217.0	234.99	209.23	230.08	304046	72961	218.75
INDOTECH	2026-02-09	1356.5	1430.0	1356.5	1420.6	22164	10060	1388.9
INDOUS	2026-02-09	129.1	133.99	126.81	131.03	40119	27337	126.49
INDOWIND	2026-02-09	11.2	11.22	10.7	11.07	657969	286547	11.01
INDRAMEDCO	2026-02-09	389.0	397.0	377.9	391.5	374896	215601	384.95
INDSWFTLAB	2026-02-09	132.49	139.9	132.49	138.79	1575312	455489	137.45
INDUSINDBK	2026-02-09	910.0	936.95	900.35	927.9	6863941	4511096	917.05
INDUSTOWER	2026-02-09	446.5	457.15	443.75	456.15	6772155	3472360	447.55
INFRABEES	2026-02-09	986.88	991.99	984.2	990.06	28866	19422	986.26
INFRAIETF	2026-02-09	98.2	98.76	98.15	98.58	155604	100416	98.2
INGERRAND	2026-02-09	3458.0	3520.0	3450.6	3497.0	5048	2977	3490.5
INNOVACAP	2026-02-09	707.7	725.0	707.65	709.9	23626	13211	709.1
INNOVANA	2026-02-09	390.0	419.75	349.95	391.15	22078	8337	373.0
INOXGREEN	2026-02-09	174.1	184.0	174.0	181.76	774111	438027	177.0
INOXINDIA	2026-02-09	1123.0	1168.9	1121.5	1165.0	39775	23103	1128.8
INOXWIND	2026-02-09	106.45	112.2	106.45	111.07	11982728	4165963	106.76
INSECTICID	2026-02-09	604.2	632.85	601.05	630.25	43148	25959	603.65
INTERNET	2026-02-09	13.23	13.23	13.02	13.15	36463	25803	13.0
INTLCONV	2026-02-09	76.0	81.34	76.0	79.74	210729	105913	78.77
IOB	2026-02-09	35.04	35.7	35.04	35.6	7298171	3655374	35.1
IOLCP	2026-02-09	76.4	78.8	75.9	78.18	1037378	534015	76.51
IONEXCHANG	2026-02-09	380.6	384.7	373.6	382.65	165571	85689	382.15
IPCALAB	2026-02-09	1417.7	1455.0	1416.0	1452.0	111733	48499	1435.3
IPL	2026-02-09	168.98	176.0	168.98	175.1	219001	120634	169.8
IRB	2026-02-09	43.85	44.33	43.51	44.17	12164520	6380809	43.3
IRCON	2026-02-09	154.2	157.34	153.75	156.47	2071686	790245	153.85
IRCTC	2026-02-09	623.0	627.25	621.4	624.75	714720	351843	621.0
IRFC	2026-02-09	114.99	116.0	114.7	115.07	9623210	3151966	114.97
IRISDOREME	2026-02-09	34.01	37.35	33.51	36.68	567303	234013	34.01
IRMENERGY	2026-02-09	251.6	257.0	244.61	253.94	70953	30839	251.29
ISFT	2026-02-09	86.05	89.9	86.05	88.41	23213	19404	88.0
ITCHOTELS	2026-02-09	182.0	188.8	181.0	188.22	4895890	2748044	182.22
ITDC	2026-02-09	530.0	549.8	527.15	542.85	51046	20986	534.0
ITI	2026-02-09	290.25	295.35	290.25	294.0	447703	174780	291.9
IVALUE	2026-02-09	235.08	242.88	227.95	237.34	305277	155096	236.4
IVP	2026-02-09	141.0	145.76	141.0	145.57	8577	7091	145.26
IVZINGOLD	2026-02-09	13407.4	13638.9	13323.1	13385.6	7432	5179	13169.9
J&KBANK	2026-02-09	104.0	105.8	104.0	105.52	1995734	1061704	104.27
JAGSNPHARM	2026-02-09	168.16	180.52	167.7	179.48	61473	25069	171.77
JAICORPLTD	2026-02-09	113.5	123.72	112.71	120.77	1590047	351788	114.34
JAINREC	2026-02-09	395.85	414.4	390.95	401.8	5155039	2015711	399.45
JAIPURKURT	2026-02-09	39.0	42.0	38.66	41.13	247919	148111	39.0
JAMNAAUTO	2026-02-09	128.5	136.0	128.5	135.14	4168600	1806241	129.75
JARO	2026-02-09	485.0	507.65	480.15	502.55	183558	95796	486.4
JASH	2026-02-09	394.4	422.0	389.45	411.9	111473	56072	392.0
JAYBARMARU	2026-02-09	92.0	101.22	90.52	101.22	3165336	999690	92.46
JAYKAY	2026-02-09	160.0	165.0	158.45	163.84	106044	58626	163.52
JAYNECOIND	2026-02-09	77.0	78.5	75.05	77.49	3324038	1482495	76.25
JAYSREETEA	2026-02-09	88.6	88.6	86.12	87.52	41797	26849	87.18
JBCHEPHARM	2026-02-09	1857.5	1893.8	1848.7	1882.7	146517	71230	1859.3
JBMA	2026-02-09	585.0	601.95	583.55	597.75	354260	87356	588.85
JGCHEM	2026-02-09	335.0	368.7	335.0	364.75	199719	121823	335.75
JISLDVREQS	2026-02-09	23.96	24.05	23.11	23.62	61917	48288	23.25
JISLJALEQS	2026-02-09	36.34	37.94	36.17	37.43	2349432	1378793	36.7
JITFINFRA	2026-02-09	280.6	280.6	280.6	280.6	10694	10674	258.55
JKCEMENT	2026-02-09	5795.0	5973.5	5715.5	5960.5	78311	40331	5776.0
JKIL	2026-02-09	571.3	600.6	559.55	595.15	303588	201178	575.6
JKPAPER	2026-02-09	325.0	330.9	324.15	327.25	203956	102865	326.9
JKTYRE	2026-02-09	550.0	582.6	538.05	555.85	6695807	1547001	544.0
JMFINANCIL	2026-02-09	124.4	132.0	123.83	130.68	4778095	1991617	124.76
JNKINDIA	2026-02-09	243.34	255.62	240.0	253.45	244828	134104	244.5
JSFB	2026-02-09	346.0	405.0	346.0	401.75	5098531	1662845	356.4
JSL	2026-02-09	790.0	798.4	782.4	790.25	396944	196037	788.0
JSLL	2026-02-09	780.0	809.0	730.05	740.45	3277376	935905	730.45
JSWENERGY	2026-02-09	474.0	480.9	469.55	480.1	2276852	1348988	474.25
JSWINFRA	2026-02-09	261.8	269.9	259.6	267.15	2019549	988533	262.9
JSWSTEEL	2026-02-09	1248.5	1254.7	1235.1	1245.0	1503210	721369	1238.6
JTEKTINDIA	2026-02-09	146.45	149.82	145.51	148.76	75225	38631	146.88
JUBLCPL	2026-02-09	2049.3	2256.2	1962.7	2131.6	10149	4434	2080.0
JUBLFOOD	2026-02-09	544.25	550.95	544.05	548.35	788188	266770	545.5
JUBLINGREA	2026-02-09	620.0	673.4	620.0	663.35	785836	202720	623.55
JUNIORBEES	2026-02-09	748.0	749.25	738.0	748.66	483720	281049	745.0
JUSTDIAL	2026-02-09	672.2	713.4	672.2	697.25	176697	55092	679.65
JWL	2026-02-09	299.45	310.7	299.45	308.75	1519946	412766	300.2
JYOTHYLAB	2026-02-09	246.63	250.92	241.5	249.96	1937540	755529	247.0
JYOTICNC	2026-02-09	834.45	866.85	832.95	861.15	366894	147562	831.0
KAJARIACER	2026-02-09	945.1	965.0	930.0	955.15	141705	72386	943.85
KALAMANDIR	2026-02-09	118.5	120.4	116.11	119.51	601413	289449	116.85
KALYANKJIL	2026-02-09	405.0	442.95	395.2	437.35	73673179	8596701	382.0
KAMATHOTEL	2026-02-09	183.2	193.37	183.2	191.37	76710	44271	190.0
KAMDHENU	2026-02-09	22.3	23.05	22.14	22.85	1108283	465730	22.1
KARMAENG	2026-02-09	40.9	41.5	38.62	40.95	5754	3615	40.94
KARURVYSYA	2026-02-09	321.0	327.9	317.45	326.55	3554844	2073362	320.7
KAUSHALYA	2026-02-09	800.3	878.95	800.0	820.25	1097	754	820.0
KAVDEFENCE	2026-02-09	65.76	69.9	65.55	68.8	156782	87581	66.3
KAYNES	2026-02-09	3765.0	3969.3	3757.8	3943.7	3687383	669519	3756.2
KCP	2026-02-09	172.21	183.5	171.99	180.63	128076	64898	174.8
KCPSUGIND	2026-02-09	22.15	22.91	22.15	22.75	94534	60716	22.65
KDDL	2026-02-09	2488.6	2560.0	2474.8	2550.7	8532	5324	2506.7
KEC	2026-02-09	619.0	631.95	616.6	628.8	577757	307765	616.8
KECL	2026-02-09	86.65	91.99	86.65	90.92	126888	55779	88.89
KEI	2026-02-09	4489.9	4610.0	4455.7	4599.1	212259	109545	4485.3
KFINTECH	2026-02-09	974.0	999.4	963.3	995.6	796767	396230	990.2
KHADIM	2026-02-09	166.4	172.1	164.5	169.53	81750	54189	168.13
KHAICHEM	2026-02-09	64.86	66.99	64.86	66.44	349329	194052	66.1
KIMS	2026-02-09	594.0	651.5	589.55	646.65	1607892	683513	607.25
KIOCL	2026-02-09	355.25	385.7	354.25	372.6	366541	119840	359.4
KIRIINDUS	2026-02-09	499.7	521.0	494.7	517.85	764957	277297	500.9
KIRLOSENG	2026-02-09	1177.9	1223.5	1177.9	1218.5	192335	88957	1194.8
KIRLOSIND	2026-02-09	3105.3	3282.9	3105.3	3268.4	3915	2195	3135.0
KIRLPNU	2026-02-09	1148.0	1221.6	1145.0	1179.4	93683	38649	1159.8
KITEX	2026-02-09	215.95	221.86	214.15	216.08	4473932	987779	211.9
KKCL	2026-02-09	483.4	498.4	483.4	491.25	38169	19611	490.0
KMEW	2026-02-09	1719.9	1790.0	1711.0	1777.5	118219	31178	1742.0
KOPRAN	2026-02-09	141.0	144.38	141.0	142.14	143331	66271	141.85
KOTAKBANK	2026-02-09	430.0	434.9	424.2	428.8	22538542	14298724	424.65
KOTARISUG	2026-02-09	26.05	27.13	25.63	26.69	32893	21786	26.4
KOTHARIPRO	2026-02-09	73.9	73.9	69.25	71.83	20220	11290	69.3
KPIGREEN	2026-02-09	404.85	429.3	402.5	418.9	1729752	556825	405.0
KPIL	2026-02-09	1091.3	1135.0	1091.0	1121.9	257463	176933	1116.0
KPITTECH	2026-02-09	959.0	971.2	955.0	964.0	960204	426969	960.5
KRBL	2026-02-09	368.1	378.6	365.45	371.4	592509	265036	368.0
KRISHANA	2026-02-09	498.95	509.0	493.0	502.1	147745	103339	495.0
KRISHIVAL	2026-02-09	330.15	340.0	329.85	336.95	5696	4489	336.45
KRISHNADEF	2026-02-09	932.5	1000.0	932.5	986.6	105910	39977	951.1
KRITI	2026-02-09	85.0	87.75	85.0	87.44	112356	89526	86.08
KRN	2026-02-09	698.0	739.0	688.0	725.6	841850	198595	695.0
KRONOX	2026-02-09	124.16	130.16	123.84	128.8	71194	38089	125.42
KROSS	2026-02-09	206.6	219.0	206.6	215.39	665601	237614	213.38
KSB	2026-02-09	711.7	738.0	707.05	730.2	70476	27510	715.0
KSHITIJPOL	2026-02-09	2.2	2.34	2.16	2.27	206450	177392	2.2
KSOLVES	2026-02-09	257.9	297.05	256.2	293.35	400231	100698	262.5
KTKBANK	2026-02-09	203.0	209.65	203.0	206.88	4639788	2335315	201.1
KUANTUM	2026-02-09	89.0	91.04	88.34	89.73	28119	19457	88.88
LAGNAM	2026-02-09	79.62	83.0	78.35	79.91	29314	21122	75.35
LANDMARK	2026-02-09	413.85	439.0	411.65	427.8	83483	39121	416.9
LAOPALA	2026-02-09	201.9	206.95	199.05	204.99	54080	34373	203.81
LATTEYS	2026-02-09	21.5	23.0	20.85	22.02	39600	31482	21.67
LAURUSLABS	2026-02-09	958.0	988.2	949.15	985.5	1493978	756028	962.75
LAXMICOT	2026-02-09	14.26	14.29	13.9	14.17	12124	8769	14.16
LAXMIDENTL	2026-02-09	204.9	224.0	203.0	221.37	278495	82731	207.69
LAXMIINDIA	2026-02-09	92.8	104.5	92.12	100.12	3793816	2222777	96.0
LEMONTREE	2026-02-09	127.9	130.79	125.55	129.75	6385111	3558148	129.15
LENSKART	2026-02-09	457.3	468.95	454.5	463.95	1925640	1255858	459.5
LEXUS	2026-02-09	27.99	32.36	27.51	31.95	552149	369156	28.45
LGEINDIA	2026-02-09	1502.8	1524.7	1493.0	1521.3	541292	273807	1517.0
LIBERTSHOE	2026-02-09	278.0	290.89	271.92	284.84	128072	40536	280.0
LICHSGFIN	2026-02-09	518.0	526.75	516.0	523.65	4862988	3613236	522.85
LICMFGOLD	2026-02-09	13800.0	14376.15	13763.0	13986.55	6546	4197	13723.6
LICNETFN50	2026-02-09	293.04	293.04	286.77	288.16	641	636	286.46
LICNMID100	2026-02-09	59.97	60.86	59.96	60.68	5998	4203	59.82
LIKHITHA	2026-02-09	167.3	173.69	167.11	172.01	43541	25132	168.2
LINCOLN	2026-02-09	460.2	496.25	460.2	493.9	27782	18169	460.55
LINDEINDIA	2026-02-09	6094.0	6325.0	6094.0	6292.5	59564	31430	6145.0
LIQGRWBEES	2026-02-09	1027.21	1027.23	1027.21	1027.21	105261	73893	1027.12
LIQUID1	2026-02-09	1094.99	1094.99	1090.56	1090.57	300762	188261	1090.46
LIQUIDADD	2026-02-09	1112.67	1112.69	1112.67	1112.68	644890	568880	1112.57
LIQUIDPLUS	2026-02-09	1075.8	1075.8	1071.92	1071.92	4572141	4538785	1071.82
LIQUIDSHRI	2026-02-09	1091.35	1091.37	1091.35	1091.35	7270	6288	1091.25
LLOYDSENGG	2026-02-09	52.2	54.39	52.2	53.82	7865805	2663630	52.59
LMW	2026-02-09	15792.0	16100.0	15483.0	15932.0	3990	2300	15799.0
LODHA	2026-02-09	1065.0	1095.0	1056.55	1090.4	1350887	440732	1066.55
LOKESHMACH	2026-02-09	173.9	181.0	171.13	179.68	71301	36322	175.36
LOTUSDEV	2026-02-09	149.7	152.0	147.52	149.69	3230139	1069022	149.39
LOVABLE	2026-02-09	74.72	82.45	74.26	80.69	61758	34879	76.54
LOWVOL	2026-02-09	211.57	212.82	211.57	212.82	1220	390	210.5
LOWVOL1	2026-02-09	21.93	21.93	21.6	21.71	61197	55863	21.63
LT	2026-02-09	4073.9	4124.7	4062.4	4113.6	1830267	1274824	4078.0
LTF	2026-02-09	289.4	297.3	287.5	296.85	4735377	1895124	286.1
LTFOODS	2026-02-09	405.0	424.0	402.6	422.55	1439103	554707	403.4
LTTS	2026-02-09	3880.0	3908.0	3850.0	3901.0	41843	18435	3875.0
LUMAXTECH	2026-02-09	1476.1	1557.3	1476.1	1548.4	179268	83697	1523.1
LUXIND	2026-02-09	986.0	1055.0	982.0	1035.95	383870	324282	998.8
LXCHEM	2026-02-09	145.8	155.39	144.24	152.95	905400	364279	145.85
M&M	2026-02-09	3593.8	3619.1	3557.1	3609.6	1294690	685621	3590.0
M&MFIN	2026-02-09	380.45	391.0	375.05	389.9	2045538	979490	385.2
MADRASFERT	2026-02-09	73.0	74.48	72.38	74.16	88432	38654	73.2
MAGNUM	2026-02-09	21.56	22.11	21.3	21.94	47012	36879	21.78
MAHABANK	2026-02-09	66.7	67.44	65.76	66.27	16438283	7425957	65.85
MAHKTECH	2026-02-09	25.09	25.09	24.95	25.08	804899	739432	24.93
MAHLIFE	2026-02-09	370.0	381.65	368.85	376.65	151572	82131	373.05
MAHLOG	2026-02-09	365.0	378.0	360.0	374.55	645843	411911	364.0
MAHSCOOTER	2026-02-09	13650.0	13999.0	13616.0	13953.0	3471	1835	13599.0
MAHSEAMLES	2026-02-09	526.65	544.75	524.65	541.7	114162	61838	533.2
MAITHANALL	2026-02-09	1028.7	1064.9	1018.7	1053.9	46777	23951	1023.2
MAKEINDIA	2026-02-09	156.8	158.64	156.59	158.54	55257	41969	156.78
MALLCOM	2026-02-09	1200.0	1228.2	1200.0	1216.2	4806	2840	1204.0
MAMATA	2026-02-09	429.0	438.0	425.0	435.95	106666	48260	435.8
MANAKCOAT	2026-02-09	124.67	125.9	121.6	124.76	107164	71773	123.75
MANAKSTEEL	2026-02-09	64.8	66.8	63.55	65.84	66013	38811	62.99
MANALIPETC	2026-02-09	58.26	61.49	58.25	59.91	240677	124648	59.54
MANAPPURAM	2026-02-09	302.65	307.9	300.4	306.7	5004499	1660683	302.35
MANGLMCEM	2026-02-09	789.0	816.0	785.0	793.7	114095	60854	785.0
MANINDS	2026-02-09	374.2	397.4	367.8	383.4	2254750	417121	365.5
MANINFRA	2026-02-09	116.0	121.29	116.0	120.13	474080	249150	116.2
MANORAMA	2026-02-09	1415.0	1455.5	1413.1	1446.0	139048	96312	1422.5
MANUFGBEES	2026-02-09	155.21	156.7	154.44	156.49	18971	17577	154.99
MANYAVAR	2026-02-09	475.8	493.6	470.75	491.0	162998	79212	472.0
MAPMYINDIA	2026-02-09	1265.4	1290.0	1265.0	1283.0	43555	18451	1270.8
MARICO	2026-02-09	758.0	758.0	751.1	754.85	1609570	949275	753.35
MARINE	2026-02-09	193.91	202.02	189.21	198.57	483315	247905	190.91
MARKSANS	2026-02-09	180.07	189.41	178.0	186.6	1224752	545292	179.57
MASFIN	2026-02-09	322.65	333.75	317.45	332.0	154853	87132	326.0
MASTERTR	2026-02-09	88.24	95.89	88.0	93.46	178823	85176	89.8
MATRIMONY	2026-02-09	530.25	547.35	527.0	540.3	25105	13111	530.0
MAWANASUG	2026-02-09	79.99	80.8	79.29	80.6	52563	27768	80.2
MAXESTATES	2026-02-09	380.0	409.0	374.7	406.15	296489	186570	387.0
MAZDA	2026-02-09	219.4	220.79	213.27	217.81	9816	5636	216.97
MAZDOCK	2026-02-09	2429.0	2498.9	2419.0	2472.5	1303088	385440	2438.7
MBAPL	2026-02-09	447.8	461.5	445.2	452.55	711214	296439	446.5
MBLINFRA	2026-02-09	26.84	28.98	26.7	28.42	69756	37647	27.68
MCLEODRUSS	2026-02-09	42.9	46.36	42.3	46.03	883430	460239	42.89
MCX	2026-02-09	2430.0	2457.1	2391.0	2434.9	3235535	1252100	2396.9
MEDANTA	2026-02-09	1145.0	1164.7	1135.1	1160.9	122693	66100	1148.9
MEDIASSIST	2026-02-09	399.55	428.8	395.05	421.25	207884	95145	415.2
MEDICAMEQ	2026-02-09	350.0	366.0	347.2	361.1	16813	7379	360.0
MEDICO	2026-02-09	47.68	48.93	47.68	48.23	167176	113718	48.16
MEIL	2026-02-09	270.0	279.4	265.8	278.35	81689	43947	269.9
MENONBE	2026-02-09	117.1	123.8	116.15	122.51	95387	51961	118.13
METROBRAND	2026-02-09	1045.5	1074.4	1040.2	1050.9	63845	28396	1046.0
MFSL	2026-02-09	1712.0	1756.4	1707.0	1753.2	914516	518842	1720.7
MGL	2026-02-09	1148.5	1188.9	1145.0	1181.2	560433	242543	1165.0
MHRIL	2026-02-09	295.75	308.95	293.4	307.15	104423	61809	295.7
MICEL	2026-02-09	40.88	42.09	40.51	42.09	872530	491812	41.39
MID150BEES	2026-02-09	231.99	231.99	226.76	229.97	873786	585940	227.5
MIDCAP	2026-02-09	175.98	175.99	174.06	175.82	58755	37597	174.55
MIDCAPADD	2026-02-09	22.06	22.3	22.0	22.23	12906	12137	21.96
MIDCAPBETA	2026-02-09	222.32	224.91	221.94	224.06	12567	6497	223.44
MIDCAPETF	2026-02-09	22.49	22.71	22.41	22.67	2185554	1521141	22.38
MIDCAPIETF	2026-02-09	22.65	22.98	22.65	22.92	2040442	1361069	22.72
MIDHANI	2026-02-09	360.0	370.0	356.55	367.45	696793	253568	357.55
MIDQ50ADD	2026-02-09	249.39	249.39	243.46	244.64	12102	11453	243.11
MIDSMALL	2026-02-09	47.75	48.29	47.64	48.25	433224	259599	47.57
MIDWESTLTD	2026-02-09	1593.6	1593.6	1545.0	1561.4	56520	20981	1560.0
MIRCELECTR	2026-02-09	33.38	35.76	32.75	35.71	2202675	1407683	34.4
MITCON	2026-02-09	60.0	62.66	59.1	61.92	11192	7651	60.6
MKPL	2026-02-09	5.3	5.75	5.21	5.45	194694	147849	5.44
MMFL	2026-02-09	431.5	458.0	425.35	454.55	122619	61188	448.8
MMTC	2026-02-09	64.85	66.69	63.89	66.06	4732230	1157331	64.79
MOALPHA50	2026-02-09	50.01	50.62	50.0	50.46	18022	12246	49.41
MOCAPITAL	2026-02-09	48.1	48.6	47.52	48.51	864242	702397	48.11
MODEFENCE	2026-02-09	86.9	87.2	85.31	87.11	3599057	2204530	85.7
MODINATUR	2026-02-09	329.55	349.0	329.0	341.55	3321	2404	339.45
MODIRUBBER	2026-02-09	128.0	129.4	123.03	126.82	4245	2256	125.19
MOHEALTH	2026-02-09	43.01	43.35	42.6	43.21	49417	33976	42.75
MOIPO	2026-02-09	44.93	44.93	43.23	44.21	3743	2135	43.85
MOL	2026-02-09	54.0	57.29	53.71	55.56	1453972	678865	54.99
MOLDTECH	2026-02-09	135.0	139.5	132.62	139.09	24353	14458	135.65
MOLOWVOL	2026-02-09	38.63	40.15	38.48	39.22	43323	12423	38.55
MOM100	2026-02-09	64.02	64.98	64.02	64.91	1041223	799630	64.69
MOM30IETF	2026-02-09	31.55	31.88	31.45	31.85	725907	548266	31.38
MOM50	2026-02-09	268.67	269.5	265.4	268.08	3385	1706	267.47
MOMENTUM	2026-02-09	31.88	31.88	31.36	31.64	43993	41307	31.23
MOMENTUM30	2026-02-09	31.63	31.63	30.95	31.28	11701	10910	30.91
MOMENTUM50	2026-02-09	51.59	52.0	51.27	51.96	304115	221535	51.3
MOMGF	2026-02-09	154.44	156.5	154.2	156.33	6006	4654	153.29
MOMIDMTM	2026-02-09	63.27	65.76	62.98	64.14	48882	38346	63.0
MOMNC	2026-02-09	30.88	31.03	30.7	31.03	2718	1420	30.91
MOMOMENTUM	2026-02-09	63.97	63.97	62.61	63.39	39631	30074	62.59
MON100	2026-02-09	232.08	233.88	229.08	232.68	875829	476836	229.0
MON50EQUAL	2026-02-09	33.74	33.82	33.6	33.82	6460	4897	33.47
MONEXT50	2026-02-09	69.08	69.46	68.57	69.32	1883	1508	68.8
MONIFTY100	2026-02-09	26.52	27.06	26.42	26.5	19286	8609	26.42
MONIFTY500	2026-02-09	24.0	24.2	23.93	24.13	730567	562590	24.02
MONQ50	2026-02-09	99.5	99.5	98.05	99.17	109942	78465	98.69
MOQUALITY	2026-02-09	197.58	198.14	196.95	197.41	3796	3006	197.03
MOREALTY	2026-02-09	82.73	84.65	82.38	84.39	1330980	1031033	82.48
MOREPENLAB	2026-02-09	37.82	39.74	37.06	39.51	4374705	1384991	38.0
MOSCHIP	2026-02-09	201.2	205.99	201.2	203.34	1425466	451541	202.4
MOSERVICE	2026-02-09	33.7	33.71	33.52	33.66	650	500	33.51
MOSILVER	2026-02-09	251.66	254.98	247.01	251.49	159872	83288	238.0
MOTHERSON	2026-02-09	119.7	124.8	119.21	124.41	20428343	6636044	119.63
MOTILALOFS	2026-02-09	791.0	805.6	786.15	798.95	830517	343973	781.55
MOTISONS	2026-02-09	13.8	15.78	13.38	15.55	31367189	7447174	14.05
MOTOUR	2026-02-09	81.0	81.0	80.15	80.9	10970	8234	80.19
MOVALUE	2026-02-09	122.96	124.29	122.45	124.02	190771	150558	122.95
MRPL	2026-02-09	187.9	195.75	186.11	194.25	19035222	4266570	188.35
MSCIADD	2026-02-09	30.5	30.66	30.49	30.66	18704	18704	30.28
MSCIINDIA	2026-02-09	30.75	31.33	30.3	30.73	46053	34402	30.68
MSTCLTD	2026-02-09	465.0	477.95	462.6	476.3	162269	87425	464.0
MTARTECH	2026-02-09	3245.1	3425.0	3240.0	3404.7	436212	171151	3379.5
MTNL	2026-02-09	31.88	33.4	31.39	32.99	2322006	747609	32.0
MUFIN	2026-02-09	115.0	116.98	113.5	115.06	846288	345848	114.99
MUFTI	2026-02-09	104.99	110.0	104.62	107.17	433606	223605	103.79
MUKANDLTD	2026-02-09	129.97	130.6	127.21	129.72	69166	38600	127.89
MULTICAP	2026-02-09	16.53	16.53	16.28	16.41	229470	173385	16.27
MUNJALAU	2026-02-09	76.86	78.9	76.0	77.75	156693	62252	75.9
MUNJALSHOW	2026-02-09	137.0	137.0	128.6	131.5	147224	89101	124.42
MURUDCERA	2026-02-09	34.51	35.98	34.28	35.38	35652	27508	34.5
MUTHOOTCAP	2026-02-09	233.7	250.0	232.6	246.22	23659	13878	240.8
MUTHOOTFIN	2026-02-09	3722.4	3799.6	3722.4	3779.8	505069	195236	3712.8
MUTHOOTMF	2026-02-09	184.94	189.7	180.0	188.57	288132	153645	181.45
MVGJL	2026-02-09	178.0	190.0	175.46	188.26	227934	112373	174.71
NAGREEKCAP	2026-02-09	27.4	29.9	26.1	29.03	67309	42829	27.0
NAHARCAP	2026-02-09	244.39	253.9	242.0	251.04	18375	16912	243.0
NAHARSPING	2026-02-09	179.54	195.02	178.02	190.95	112571	61025	184.0
NARMADA	2026-02-09	32.85	33.2	31.76	32.65	215537	154094	32.26
NATCOPHARM	2026-02-09	830.05	848.95	819.35	845.6	547253	224927	827.95
NATHBIOGEN	2026-02-09	156.98	156.98	153.48	154.99	24652	21491	153.8
NATIONALUM	2026-02-09	358.25	368.9	358.25	365.2	8166050	3283735	357.5
NAUKRI	2026-02-09	1139.8	1184.4	1131.0	1177.3	1385586	650069	1169.9
NAVA	2026-02-09	562.4	589.35	561.0	579.0	446796	221430	568.0
NAVINFLUOR	2026-02-09	6500.0	6634.5	6434.0	6598.0	395796	188627	6473.0
NAVKARCORP	2026-02-09	99.27	102.98	98.0	101.04	316555	118253	100.25
NAVNETEDUL	2026-02-09	161.6	165.9	157.31	161.84	567100	364829	160.97
NBCC	2026-02-09	99.06	102.35	99.06	102.01	10247094	3276297	100.5
NCC	2026-02-09	157.5	159.75	153.4	158.05	3810791	1592750	157.5
NCLIND	2026-02-09	189.8	191.9	186.48	189.78	62501	38367	188.64
NDGL	2026-02-09	2694.9	2800.0	2670.1	2776.3	166	138	2587.0
NDRAUTO	2026-02-09	735.0	768.5	712.55	761.5	48335	25251	725.0
NDTV	2026-02-09	86.1	90.0	86.1	87.32	188041	87305	87.04
NECCLTD	2026-02-09	14.55	14.8	14.03	14.62	104788	71103	14.25
NELCO	2026-02-09	630.6	685.0	630.0	679.75	188576	68587	647.0
NESCO	2026-02-09	1135.0	1195.0	1133.2	1184.9	108091	43795	1143.0
NETWEB	2026-02-09	3140.0	3273.7	3125.2	3172.5	1153113	251871	3136.0
NETWORK18	2026-02-09	38.14	39.9	38.01	39.22	4607476	2163880	38.05
NEULANDLAB	2026-02-09	13229.0	14170.0	13056.0	13890.0	76894	24218	13278.0
NEWGEN	2026-02-09	538.75	574.4	533.6	562.2	2678842	575235	545.0
NEXT30ADD	2026-02-09	40.71	41.5	40.71	41.03	22943	21945	40.69
NEXT50	2026-02-09	711.91	716.34	709.0	715.3	18589	13313	709.78
NEXT50ADD	2026-02-09	69.21	69.81	69.21	69.63	3421	2739	69.21
NEXT50IETF	2026-02-09	73.16	73.41	72.61	73.14	798374	392140	73.12
NEXTMEDIA	2026-02-09	5.58	5.82	5.52	5.71	12394	8779	5.46
NFL	2026-02-09	79.1	81.5	78.94	81.24	1019307	385269	79.25
NH	2026-02-09	1725.0	1760.0	1714.9	1745.6	259062	152478	1726.3
NIF100BEES	2026-02-09	285.19	285.19	278.37	279.43	34566	20249	278.7
NIFTY1	2026-02-09	290.65	290.65	281.5	285.53	201609	153970	284.37
NIFTY100EW	2026-02-09	34.13	34.74	34.02	34.4	22509	15360	34.38
NIFTYADD	2026-02-09	269.97	270.98	269.59	270.54	11445	10237	269.1
NIFTYBEES	2026-02-09	292.14	293.68	291.75	292.56	4905392	3466086	290.9
NIFTYBETA	2026-02-09	290.09	290.09	283.96	284.69	19811	11055	283.22
NIFTYBETF	2026-02-09	264.43	264.95	263.28	264.63	8228	7253	262.93
NIFTYETF	2026-02-09	279.01	279.3	278.49	279.05	139019	117263	277.79
NIFTYIETF	2026-02-09	292.0	292.48	290.32	291.19	602407	368467	289.68
NIITLTD	2026-02-09	77.0	79.59	77.0	78.55	388462	217059	78.0
NIRAJ	2026-02-09	32.25	33.4	31.72	33.24	54227	34017	31.7
NIRAJISPAT	2026-02-09	282.8	283.15	282.8	283.15	2882	1707	257.41
NITCO	2026-02-09	83.07	88.88	83.07	86.32	208087	84895	84.78
NITINSPIN	2026-02-09	354.45	362.0	341.9	354.1	208262	126351	342.65
NIVABUPA	2026-02-09	77.75	80.2	77.44	79.14	688400	343145	78.14
NLCINDIA	2026-02-09	259.1	263.0	257.4	262.35	956520	474632	261.6
NOCIL	2026-02-09	146.0	151.0	145.2	150.18	429747	255465	145.37
NORTHARC	2026-02-09	257.15	263.05	257.15	262.3	294339	141439	259.4
NOVAAGRI	2026-02-09	33.78	35.14	33.4	34.53	133657	60271	34.14
NPBET	2026-02-09	305.84	305.84	298.65	300.15	318	137	299.28
NPST	2026-02-09	1289.9	1478.0	1272.7	1464.6	136706	49067	1359.8
NRBBEARING	2026-02-09	277.65	283.9	274.3	280.4	187082	113162	276.05
NSIL	2026-02-09	6022.0	6390.0	5976.0	6326.5	8809	5145	6025.0
NSLNISP	2026-02-09	41.71	42.75	41.14	42.09	4014449	1693318	41.75
NTPCGREEN	2026-02-09	87.95	88.15	86.6	88.01	3210154	1587334	87.48
NURECA	2026-02-09	281.9	296.5	276.3	289.85	22598	12285	284.35
NUVAMA	2026-02-09	1375.0	1403.1	1365.0	1385.6	182026	77333	1382.0
NV20BEES	2026-02-09	156.17	156.18	154.83	155.54	12156	7263	154.6
OAL	2026-02-09	289.85	303.0	288.05	300.9	9601	6414	291.4
OBEROIRLTY	2026-02-09	1552.0	1571.2	1539.7	1564.3	409080	205394	1552.1
OILCOUNTUB	2026-02-09	48.32	51.35	47.61	49.92	76392	58016	49.52
OLECTRA	2026-02-09	1029.9	1059.9	1025.0	1057.1	294055	127033	1044.0
OMINFRAL	2026-02-09	89.68	99.9	88.27	96.71	391780	134040	91.84
OPTIEMUS	2026-02-09	418.4	441.0	411.05	434.35	174600	75737	421.1
ORCHPHARMA	2026-02-09	681.25	701.95	680.6	695.0	26710	14763	686.85
ORIENTBELL	2026-02-09	277.9	313.0	270.65	293.25	30548	13351	280.0
ORIENTCEM	2026-02-09	162.23	168.3	161.78	167.66	619916	359313	162.85
ORIENTHOT	2026-02-09	106.0	110.5	105.54	108.79	205966	85834	107.44
ORIENTPPR	2026-02-09	20.81	21.4	20.7	21.2	363066	220244	20.99
ORIENTTECH	2026-02-09	337.95	360.0	337.0	356.8	735636	229644	338.55
ORISSAMINE	2026-02-09	4390.0	4568.0	4390.0	4527.9	10655	4843	4491.9
ORKLAINDIA	2026-02-09	581.95	591.0	581.95	586.4	34508	18917	584.0
OSIAHYPER	2026-02-09	13.95	14.42	13.75	14.2	273903	185087	14.12
OSWALAGRO	2026-02-09	52.4	54.6	51.7	54.25	66545	46316	53.19
OSWALGREEN	2026-02-09	29.4	30.7	28.96	30.45	211988	118018	29.99
OSWALSEEDS	2026-02-09	14.99	14.99	13.31	14.09	34848	24547	13.97
PANACEABIO	2026-02-09	367.0	373.5	365.95	370.6	65126	24891	367.9
PANAMAPET	2026-02-09	304.0	307.6	304.0	306.45	35714	21906	304.0
PAR	2026-02-09	91.71	102.0	91.71	96.49	14471	10060	92.78
PARADEEP	2026-02-09	123.73	130.48	122.51	129.46	6026857	2169204	124.48
PARAS	2026-02-09	647.0	673.0	644.8	670.0	458842	190220	653.5
PARKHOSPS	2026-02-09	153.01	160.25	151.32	158.8	1967971	1051005	155.9
PASHUPATI	2026-02-09	814.0	845.0	780.0	824.15	3114	2090	816.0
PATANJALI	2026-02-09	528.0	534.95	501.75	531.55	15254059	3723964	526.75
PATELENG	2026-02-09	29.26	30.85	28.84	30.63	9750514	4790050	28.94
PATELRMART	2026-02-09	201.9	209.85	201.9	209.03	85172	44753	203.99
PATINTLOG	2026-02-09	12.4	12.59	12.15	12.45	52883	35885	12.4
PCBL	2026-02-09	273.05	306.3	272.75	300.85	9412537	1104087	283.25
PCJEWELLER	2026-02-09	10.3	10.73	10.17	10.46	75918636	26541102	10.38
PDMJEPAPER	2026-02-09	81.5	83.7	81.5	82.46	123312	84932	82.3
PDSL	2026-02-09	349.0	357.0	346.6	351.95	84500	51056	349.3
PENIND	2026-02-09	180.0	186.98	179.0	186.14	361878	186860	180.55
PETRONET	2026-02-09	296.9	301.7	295.05	300.0	3499675	2397910	298.1
PFIZER	2026-02-09	4619.8	4812.8	4600.0	4764.1	14435	7621	4718.4
PFOCUS	2026-02-09	265.25	292.0	263.0	277.32	19128410	2758511	276.75
PFS	2026-02-09	34.05	34.32	33.81	33.91	402928	244259	33.9
PGEL	2026-02-09	590.0	604.65	585.95	593.15	2974053	1440034	588.0
PGHL	2026-02-09	5274.0	5480.0	5233.5	5379.5	50805	29640	5244.5
PHOENIXLTD	2026-02-09	1747.9	1756.6	1725.1	1750.3	205545	124732	1743.0
PICCADIL	2026-02-09	589.9	612.55	577.45	602.0	151740	75832	590.0
PIIND	2026-02-09	3123.8	3228.9	3123.8	3216.0	160744	67785	3137.4
PIONEEREMB	2026-02-09	28.1	31.75	28.05	29.14	39553	18320	28.89
PIRAMALFIN	2026-02-09	1698.7	1761.9	1698.7	1722.2	146994	80120	1703.6
PITTIENG	2026-02-09	874.8	911.2	861.0	906.65	39398	23078	894.0
PLATIND	2026-02-09	232.99	240.5	232.1	236.5	85598	45353	231.88
PNBHOUSING	2026-02-09	857.0	872.0	852.0	866.35	778837	359258	851.7
PNCINFRA	2026-02-09	230.0	239.79	230.0	234.32	598658	319155	231.92
PNGJL	2026-02-09	560.25	600.0	556.2	589.05	2174103	648308	558.0
POCL	2026-02-09	1220.3	1280.0	1217.1	1274.9	211056	79895	1254.5
PODDARMENT	2026-02-09	245.73	256.0	243.65	252.29	6887	4727	250.7
POKARNA	2026-02-09	1049.0	1115.15	1015.0	1115.15	503650	161950	1082.65
POLYCAB	2026-02-09	7679.0	7844.5	7645.5	7788.0	262430	129451	7643.5
POLYPLEX	2026-02-09	858.9	893.0	857.55	886.15	56028	32238	860.95
PONNIERODE	2026-02-09	262.7	266.15	261.15	265.3	4151	2556	262.9
POONAWALLA	2026-02-09	430.7	471.75	427.2	465.85	7288269	2211434	442.4
POWERINDIA	2026-02-09	21900.0	22550.0	21827.0	22511.0	269552	70140	22077.0
POWERMECH	2026-02-09	2137.8	2212.8	2112.0	2200.0	116518	54793	2155.6
PPAP	2026-02-09	198.51	205.29	197.07	203.95	12771	7540	199.99
PPLPHARMA	2026-02-09	160.0	163.2	158.65	162.84	1894781	765820	159.18
PRAENG	2026-02-09	22.47	23.5	21.8	22.9	34540	27396	22.27
PRAJIND	2026-02-09	287.0	302.7	286.25	295.8	1131037	375473	288.05
PRAKASH	2026-02-09	131.29	132.99	127.55	132.23	447596	227167	131.39
PRAXIS	2026-02-09	8.32	8.32	8.32	8.32	8994	8994	7.93
PRECAM	2026-02-09	150.27	155.0	149.64	153.96	261956	136247	149.99
PRECOT	2026-02-09	468.1	528.35	468.1	522.0	92806	64249	483.95
PRECWIRE	2026-02-09	246.45	263.8	246.45	261.96	684412	312701	249.77
PREMEXPLN	2026-02-09	476.95	508.5	476.95	506.6	240325	94026	482.5
PREMIERENE	2026-02-09	800.0	816.6	791.35	806.4	1586742	465926	799.7
PREMIERPOL	2026-02-09	53.65	56.0	53.6	55.2	398568	227580	53.0
PRESTIGE	2026-02-09	1563.1	1604.7	1560.0	1589.2	424658	213924	1558.4
PRICOLLTD	2026-02-09	579.9	597.45	579.9	593.4	333224	135412	581.0
PRITIKAUTO	2026-02-09	13.95	14.9	13.92	14.76	486961	360277	14.12
PROSTARM	2026-02-09	159.1	169.15	158.65	166.09	349315	140182	164.7
PROTEAN	2026-02-09	625.0	678.8	622.45	664.45	939467	598603	625.0
PSB	2026-02-09	27.24	27.88	27.23	27.71	1730782	1035077	27.32
PSPPROJECT	2026-02-09	775.9	801.9	774.05	799.0	42968	20158	790.9
PSUBANK	2026-02-09	900.31	916.95	900.31	915.2	33431	20079	892.17
PSUBANKADD	2026-02-09	90.51	92.6	90.51	92.17	283017	260103	90.34
PSUBNKBEES	2026-02-09	100.1	102.25	99.1	102.03	6401859	4084757	100.8
PSUBNKIETF	2026-02-09	91.29	92.97	91.08	92.56	631254	429342	90.57
PTC	2026-02-09	180.62	188.48	180.62	187.38	2058401	1228617	181.7
PTCIL	2026-02-09	17600.0	18550.0	17395.0	18410.0	23227	11174	17620.0
PURVA	2026-02-09	240.0	253.0	238.16	245.58	170761	66343	243.5
PVRINOX	2026-02-09	1009.0	1048.85	998.0	1043.35	415966	206544	1013.0
PVTBANIETF	2026-02-09	29.52	29.52	29.14	29.24	406700	291069	29.2
PVTBANKADD	2026-02-09	29.6	29.7	29.27	29.45	34960	31252	29.35
PYRAMID	2026-02-09	155.0	164.0	155.0	161.29	23588	13940	156.5
QGOLDHALF	2026-02-09	128.53	128.96	127.32	128.39	187956	136158	125.48
QNIFTY	2026-02-09	2833.25	2836.46	2823.99	2835.3	1528	1351	2819.76
QUADFUTURE	2026-02-09	307.0	307.05	294.5	304.6	525422	160550	298.25
QUAL30IETF	2026-02-09	21.55	21.61	21.43	21.56	31038	20207	21.49
QUICKHEAL	2026-02-09	180.7	196.69	180.7	184.71	414149	156443	184.13
RACE	2026-02-09	105.3	117.0	104.36	113.65	8695	6017	106.75
RACLGEAR	2026-02-09	1050.0	1138.9	1050.0	1123.5	41927	16964	1052.0
RADHIKAJWE	2026-02-09	72.0	74.76	70.1	71.27	975687	261765	70.35
RADIANTCMS	2026-02-09	46.0	46.89	45.27	46.72	102492	71718	46.5
RADICO	2026-02-09	2727.2	2840.0	2721.9	2830.9	301864	177377	2768.7
RAILTEL	2026-02-09	326.25	333.75	325.15	332.2	725032	247771	329.75
RAINBOW	2026-02-09	1127.3	1154.0	1117.6	1148.6	188962	122308	1131.7
RAJMET	2026-02-09	3.99	4.1	3.95	4.04	477159	360876	4.02
RAJOOENG	2026-02-09	65.66	68.5	65.1	67.1	892226	429858	66.0
RAJRATAN	2026-02-09	471.9	484.55	471.2	475.95	124247	84176	472.0
RAJSREESUG	2026-02-09	29.75	30.98	29.75	30.51	45233	16239	29.95
RALLIS	2026-02-09	273.0	280.25	272.3	278.4	704940	400877	274.15
RAMANEWS	2026-02-09	30.54	31.6	29.78	31.26	19365	9004	31.0
RAMASTEEL	2026-02-09	7.81	8.05	7.79	7.98	8145721	4306801	7.85
RAMCOCEM	2026-02-09	1175.0	1214.5	1129.5	1204.9	386962	162362	1171.9
RAMCOIND	2026-02-09	317.95	330.0	314.85	327.7	84913	51061	319.75
RAMKY	2026-02-09	460.1	480.25	460.1	476.05	75267	44247	470.3
RAMRAT	2026-02-09	323.75	332.2	312.0	323.15	1937656	297822	303.6
RANASUG	2026-02-09	11.1	11.5	10.96	11.3	206714	118462	11.1
RANEHOLDIN	2026-02-09	1384.0	1450.0	1380.3	1440.5	9558	6393	1418.8
RATNAVEER	2026-02-09	152.34	155.73	150.6	155.07	731179	359977	155.0
RAYMOND	2026-02-09	405.0	423.0	402.25	416.7	726243	372624	406.6
RAYMONDLSL	2026-02-09	1002.0	1039.9	999.9	1036.2	87277	33940	997.8
RAYMONDREL	2026-02-09	462.0	497.0	462.0	485.8	272147	131934	473.5
RBA	2026-02-09	64.27	65.65	63.92	65.11	4945817	3267690	64.44
RBLBANK	2026-02-09	303.4	309.05	302.5	308.15	2784476	1340590	304.9
RBZJEWEL	2026-02-09	141.6	149.48	141.6	146.72	138080	59789	142.5
RCF	2026-02-09	134.0	137.9	133.4	137.05	1158497	570041	134.26
REDINGTON	2026-02-09	273.5	273.5	267.9	271.65	1378903	595054	269.9
REDTAPE	2026-02-09	124.21	133.0	123.89	131.19	833000	307888	128.8
REFEX	2026-02-09	228.69	242.0	228.69	239.75	818633	278719	232.9
REGAAL	2026-02-09	60.59	63.74	60.41	61.58	435827	220884	60.95
REGENCERAM	2026-02-09	43.8	50.4	43.8	49.67	9438	8085	47.33
RELAXO	2026-02-09	370.75	375.35	366.8	371.05	113148	53704	370.95
RELIANCE	2026-02-09	1458.0	1465.9	1453.0	1461.6	5775864	3769208	1452.8
RELIGARE	2026-02-09	247.2	262.49	245.5	258.84	2719716	1449224	253.0
RELTD	2026-02-09	150.0	152.16	149.37	150.78	91657	58596	150.4
REMSONSIND	2026-02-09	111.11	120.9	110.6	120.49	198769	117573	112.56
REPCOHOME	2026-02-09	408.0	420.0	401.15	416.05	174292	93055	410.0
RETAIL	2026-02-09	27.3	27.3	25.19	26.78	4606	3634	26.5
RGL	2026-02-09	121.52	127.4	120.98	125.4	1755188	562876	119.77
RHIM	2026-02-09	439.0	453.2	435.15	451.3	140282	89363	439.7
RHL	2026-02-09	183.13	188.0	180.42	186.49	9635	5914	186.05
RIIL	2026-02-09	725.2	815.9	725.2	789.45	309817	79773	730.0
RITCO	2026-02-09	236.1	249.75	236.1	244.21	133629	101003	240.59
RITES	2026-02-09	226.0	229.25	224.69	228.56	706804	384874	224.5
RKEC	2026-02-09	44.89	45.89	43.95	45.64	29543	19378	45.0
RKFORGE	2026-02-09	562.6	577.95	562.6	572.65	334173	156967	564.45
RKSWAMY	2026-02-09	111.45	114.49	111.11	112.06	11596	8169	111.85
RMDRIP	2026-02-09	111.87	112.51	111.85	112.25	7587858	3262494	111.49
RNBDENIMS	2026-02-09	169.03	170.47	169.03	170.32	5162610	1671317	168.4
ROHLTD	2026-02-09	374.65	394.45	374.65	387.1	58086	33982	377.1
ROLEXRINGS	2026-02-09	126.4	130.49	125.13	128.25	1962891	1335309	127.5
ROSSARI	2026-02-09	525.05	541.0	517.6	538.75	43808	19618	527.9
ROSSELLIND	2026-02-09	45.55	47.68	45.5	46.05	54985	41542	44.21
ROTO	2026-02-09	59.07	63.0	58.96	61.66	1025419	295532	59.75
ROUTE	2026-02-09	580.0	592.2	573.3	585.4	188423	95470	580.45
RPEL	2026-02-09	742.6	766.4	738.05	761.4	22851	14118	754.0
RPOWER	2026-02-09	28.5	28.85	27.86	28.43	37947374	9065445	28.09
RPPINFRA	2026-02-09	88.01	94.0	88.0	91.82	102185	65930	88.65
RPSGVENT	2026-02-09	687.45	798.0	687.45	779.3	320040	97085	707.5
RPTECH	2026-02-09	389.0	396.1	384.4	390.2	163625	78616	384.7
RRKABEL	2026-02-09	1465.0	1499.0	1454.9	1468.3	153349	70792	1468.1
RTNINDIA	2026-02-09	36.59	39.12	36.59	38.3	2426115	741763	36.83
RTNPOWER	2026-02-09	8.95	9.22	8.89	9.12	13110060	6579848	9.07
RUCHIRA	2026-02-09	124.8	125.04	122.0	124.33	28472	21170	123.99
RUPA	2026-02-09	147.98	152.44	147.98	151.77	191188	105723	150.84
RUSHIL	2026-02-09	19.99	20.9	19.7	20.58	321051	183534	20.3
RUSTOMJEE	2026-02-09	463.15	488.6	460.0	484.65	30469	11264	471.25
RVNL	2026-02-09	315.0	322.5	314.5	317.25	6233149	1369452	316.25
RVTH	2026-02-09	620.0	638.9	620.0	625.75	517	485	625.0
SADHNANIQ	2026-02-09	6.15	6.25	6.03	6.21	659217	571481	6.17
SAFARI	2026-02-09	2120.2	2175.0	2105.6	2170.4	20762	12214	2140.4
SAGILITY	2026-02-09	48.77	49.0	48.16	48.77	15487610	7655412	48.7
SAILIFE	2026-02-09	860.0	901.7	858.5	893.65	1389845	637801	877.0
SAKAR	2026-02-09	445.25	504.7	444.7	496.55	384934	146050	445.0
SAKUMA	2026-02-09	2.01	2.08	1.99	2.03	1563819	1025205	2.0
SALASAR	2026-02-09	8.35	8.89	8.3	8.78	7430984	2949826	8.44
SALZERELEC	2026-02-09	615.85	653.2	602.55	647.3	81592	33564	622.8
SAMBHV	2026-02-09	92.29	96.6	91.8	95.58	804482	423401	92.27
SAMHI	2026-02-09	173.18	173.18	166.96	170.45	1031538	645097	167.91
SAMMAANCAP	2026-02-09	146.37	150.0	146.37	149.14	5388503	2304177	146.87
SANDHAR	2026-02-09	538.6	557.75	535.7	553.5	171508	123485	541.85
SANGAMIND	2026-02-09	480.3	498.0	480.3	489.75	24674	11419	482.85
SANGHIIND	2026-02-09	62.06	64.85	62.06	64.32	1713739	1224177	62.91
SANGINITA	2026-02-09	10.82	12.73	10.82	12.58	413507	329234	12.0
SANSERA	2026-02-09	1887.0	1924.0	1831.6	1911.7	228092	103916	1895.6
SANSTAR	2026-02-09	89.5	91.33	89.32	90.58	114975	55320	90.24
SAREGAMA	2026-02-09	329.0	354.8	329.0	350.85	893146	201520	333.05
SARLAPOLY	2026-02-09	77.55	82.0	77.55	81.37	225235	145874	80.69
SARVESHWAR	2026-02-09	4.03	4.25	4.03	4.17	5990141	2908141	4.1
SATIA	2026-02-09	63.0	63.37	61.52	62.68	67352	32075	62.55
SBCL	2026-02-09	487.75	519.9	486.05	516.0	262473	121571	490.0
SBFC	2026-02-09	93.62	97.99	93.1	97.39	1903124	878075	94.2
SBICARD	2026-02-09	758.75	772.6	755.8	765.55	1458460	786871	758.65
SBIETFCON	2026-02-09	121.14	122.0	121.13	121.87	11096	9257	121.24
SBIETFPB	2026-02-09	296.83	298.49	294.48	296.32	11719	10149	295.47
SBILIQETF	2026-02-09	1026.08	1026.1	1026.08	1026.08	5715	5298	1025.99
SBIN	2026-02-09	1120.0	1150.0	1100.5	1146.0	40852966	21865606	1073.6
SBINEQWETF	2026-02-09	33.67	34.35	33.61	33.93	30797	21939	33.59
SBISILVER	2026-02-09	246.65	251.73	245.65	249.53	5971967	2372036	244.0
SCHAEFFLER	2026-02-09	3886.0	4071.3	3833.5	3988.9	57354	34702	3851.7
SCHAND	2026-02-09	163.6	167.18	162.42	166.49	30367	18140	163.95
SCI	2026-02-09	249.0	266.16	241.55	265.25	71773906	10912700	223.14
SCILAL	2026-02-09	46.5	50.45	46.03	48.78	3368680	869414	46.49
SCODATUBES	2026-02-09	134.46	145.5	132.34	144.1	302731	144436	140.07
SDBL	2026-02-09	87.91	94.0	86.11	93.37	958482	390281	87.99
SELECTIPO	2026-02-09	43.89	44.2	43.89	44.17	12726	12337	43.73
SENCO	2026-02-09	338.8	360.0	334.4	355.3	3989512	1297672	338.1
SENSEXADD	2026-02-09	86.12	86.29	85.73	86.25	2035	1522	85.51
SENSEXETF	2026-02-09	86.39	86.39	85.85	86.08	14775	11110	85.72
SENSEXIETF	2026-02-09	958.67	962.61	951.68	961.79	22848	7064	954.34
SEPC	2026-02-09	9.6	9.98	9.29	9.78	38509791	14113454	9.13
SESHAPAPER	2026-02-09	248.5	262.0	244.32	249.85	148670	80310	240.4
SETFGOLD	2026-02-09	132.34	133.79	131.4	131.89	15641927	9364198	129.93
SETFNIFBK	2026-02-09	618.89	625.28	617.33	620.37	15781	8190	617.05
SETFNN50	2026-02-09	741.97	744.89	734.9	742.7	34053	23328	736.99
SETL	2026-02-09	124.56	134.5	121.5	133.79	614231	287263	127.71
SFL	2026-02-09	600.0	615.0	586.8	609.05	247566	90665	605.25
SGFIN	2026-02-09	373.45	396.05	370.05	389.2	424458	288723	388.65
SGMART	2026-02-09	369.0	418.9	365.15	405.3	1522487	930038	377.0
SHAILY	2026-02-09	2016.0	2249.9	2000.0	2228.0	340328	144369	2041.2
SHAKTIPUMP	2026-02-09	626.0	654.9	622.6	651.35	807216	243242	624.4
SHALBY	2026-02-09	174.9	181.29	174.22	178.36	185727	108563	175.0
SHALPAINTS	2026-02-09	63.5	65.4	62.99	65.13	42837	28138	63.14
SHANKARA	2026-02-09	110.51	115.4	109.77	113.17	337782	200887	112.86
SHANTIGOLD	2026-02-09	208.0	222.7	207.0	221.33	1428689	572465	206.16
SHARDAMOTR	2026-02-09	891.0	970.0	883.65	940.55	166606	57918	903.55
SHAREINDIA	2026-02-09	150.0	158.4	148.26	155.08	1095608	196933	150.23
SHARIABEES	2026-02-09	506.69	511.6	503.87	507.26	9571	5789	506.96
SHEMAROO	2026-02-09	96.3	115.8	96.3	108.67	34312	24350	104.01
SHILCTECH	2026-02-09	3839.1	4136.8	3839.1	4073.4	44560	17358	3937.2
SHILPAMED	2026-02-09	329.0	350.9	325.0	332.6	2635943	666067	332.0
SHIVAMAUTO	2026-02-09	22.0	23.7	22.0	23.17	63163	46557	22.8
SHK	2026-02-09	171.9	183.0	170.08	177.77	1076953	543066	169.61
SHOPERSTOP	2026-02-09	395.5	403.95	391.1	400.4	28521	19005	395.95
SHREEPUSHK	2026-02-09	337.8	366.0	330.0	359.65	80072	43605	337.5
SHRINGARMS	2026-02-09	221.2	237.5	220.16	233.73	3610902	1297805	224.72
SHRIRAMFIN	2026-02-09	1005.0	1067.8	1003.4	1062.7	8667620	4934826	1005.0
SHRIRAMPPS	2026-02-09	76.97	80.0	76.78	79.29	236735	107140	77.1
SHYAMMETL	2026-02-09	857.95	899.9	856.2	890.7	342450	154848	865.3
SIGACHI	2026-02-09	23.88	26.2	23.55	25.88	10973166	2688715	24.35
SIGNATURE	2026-02-09	898.5	914.0	881.0	911.2	471684	193895	894.95
SIGNPOST	2026-02-09	209.0	213.0	205.0	210.54	67302	53574	210.21
SIKKO	2026-02-09	4.3	4.5	4.28	4.44	579088	393819	4.33
SILINV	2026-02-09	467.95	468.85	450.0	458.65	1198	788	458.35
SILVER	2026-02-09	249.39	256.0	249.39	253.48	5639012	2178184	239.7
SILVER1	2026-02-09	245.66	250.0	244.12	249.2	2750025	1015588	231.82
SILVER360	2026-02-09	245.65	254.55	245.65	253.05	209766	73243	234.64
SILVERADD	2026-02-09	239.64	247.91	239.64	245.53	1001736	489978	234.9
SILVERAG	2026-02-09	232.0	251.18	232.0	249.88	662633	246320	233.65
SILVERBEES	2026-02-09	241.1	247.0	240.82	243.7	101311327	34553375	229.2
SILVERBETA	2026-02-09	240.0	252.08	240.0	246.16	2049714	747642	237.4
SILVERBND	2026-02-09	248.71	260.0	248.7	254.99	229834	134074	241.39
SILVERCASE	2026-02-09	25.31	26.03	25.31	25.8	31710309	12644284	24.34
SILVERIETF	2026-02-09	251.65	257.38	245.3	253.73	13245640	5090218	239.28
SIMPLEXINF	2026-02-09	225.05	245.99	225.05	243.18	68937	36423	226.71
SIYSIL	2026-02-09	567.9	586.8	560.0	581.8	276220	103421	567.15
SJS	2026-02-09	1767.1	1832.0	1741.5	1822.9	172335	85175	1786.0
SJVN	2026-02-09	72.88	73.43	72.41	73.31	3300872	1419839	72.54
SKIPPER	2026-02-09	395.0	409.3	390.05	407.2	314212	140889	391.05
SKYGOLD	2026-02-09	325.45	356.85	324.0	349.65	3720080	958308	323.0
SMALL250	2026-02-09	16.0	16.36	15.91	16.29	724625	505509	16.01
SMALLCAP	2026-02-09	42.74	43.18	42.41	43.13	2374485	1475715	42.5
SMARTWORKS	2026-02-09	459.45	468.0	453.95	465.05	97974	69241	463.4
SML100CASE	2026-02-09	9.85	9.85	8.8	9.82	2568390	2182464	9.8
SMLMAH	2026-02-09	3801.5	4097.0	3761.4	3937.0	181726	84488	3815.8
SNOWMAN	2026-02-09	43.0	45.35	43.0	44.87	672563	339933	44.5
SNXT50BETA	2026-02-09	91.63	93.65	91.0	93.24	9246	5612	92.88
SOBHA	2026-02-09	1519.0	1562.9	1504.3	1549.0	122664	51337	1518.0
SOLARINDS	2026-02-09	13060.0	13449.0	12925.0	13389.0	118441	34494	13370.0
SOLARWORLD	2026-02-09	223.0	233.78	220.87	228.96	442201	286194	224.8
SOLEX	2026-02-09	1002.3	1154.0	999.95	1042.95	163122	49785	1015.0
SOMICONVEY	2026-02-09	112.0	119.19	107.51	119.19	107203	61818	107.88
SONACOMS	2026-02-09	520.85	537.0	520.85	530.6	3699776	1456578	522.9
SONAMLTD	2026-02-09	39.31	43.0	39.2	42.39	74858	57336	41.39
SONATSOFTW	2026-02-09	310.0	316.7	305.55	315.15	648647	275763	309.0
SOTL	2026-02-09	352.9	366.95	352.85	359.65	17703	9423	354.95
SPAL	2026-02-09	737.65	802.4	730.2	786.15	365057	119444	729.0
SPANDANA	2026-02-09	248.5	262.4	248.4	259.3	239528	141093	249.5
SPECIALITY	2026-02-09	110.57	112.0	109.12	111.26	28121	15240	111.03
SPECTRUM	2026-02-09	1259.3	1305.9	1251.7	1301.2	974	613	1259.8
SPIC	2026-02-09	70.7	73.78	70.7	73.52	595879	321732	71.5
SPLIL	2026-02-09	30.48	32.49	30.02	30.91	18249	9725	29.75
SPLPETRO	2026-02-09	596.35	649.9	596.35	639.45	76773	40226	606.3
SPMLINFRA	2026-02-09	182.0	191.0	180.41	187.27	466780	190298	181.01
SPORTKING	2026-02-09	106.0	117.5	103.31	113.53	955065	480487	104.0
SRF	2026-02-09	2905.6	3013.9	2905.6	2986.7	403307	188244	2919.8
SRHHYPOLTD	2026-02-09	462.9	482.05	456.55	479.5	16862	10321	464.0
SRM	2026-02-09	393.9	438.35	392.0	428.05	279542	124267	419.9
SSDL	2026-02-09	75.98	77.56	74.64	76.26	41612	24173	75.99
SSWL	2026-02-09	217.55	226.75	217.55	223.91	226581	124758	215.87
STALLION	2026-02-09	172.0	184.09	167.26	184.09	657476	386399	181.7
STAR	2026-02-09	869.0	891.4	868.05	886.1	228294	96842	866.85
STCINDIA	2026-02-09	122.0	125.6	122.0	123.81	84582	37218	123.8
STERTOOLS	2026-02-09	237.7	241.05	235.35	237.95	31601	14625	235.25
STLNETWORK	2026-02-09	21.5	23.6	21.27	22.53	3556245	1681655	22.0
STLTECH	2026-02-09	134.64	144.0	134.64	142.89	10105807	3457796	135.61
STOVEKRAFT	2026-02-09	507.1	549.4	507.1	539.6	147900	64456	527.95
STUDDS	2026-02-09	504.4	511.0	504.4	510.3	22023	15484	509.0
STYL	2026-02-09	261.36	266.0	255.2	263.51	73994	39490	261.63
STYLEBAAZA	2026-02-09	311.0	358.85	311.0	354.9	1926804	778196	327.8
SUBEXLTD	2026-02-09	9.88	10.76	9.74	10.62	4102993	1706260	10.04
SUBROS	2026-02-09	794.1	830.0	794.1	826.1	115265	46993	809.0
SUDARCOLOR	2026-02-09	370.0	379.8	366.05	375.1	7143	3917	370.05
SUDARSCHEM	2026-02-09	916.0	970.5	916.0	964.55	55102	25654	918.6
SUDEEPPHRM	2026-02-09	659.0	666.9	638.0	659.95	228607	108385	650.0
SULA	2026-02-09	180.53	194.0	179.2	192.69	944400	271478	189.0
SUMICHEM	2026-02-09	410.35	424.7	408.9	421.95	1105168	820153	421.85
SUMMITSEC	2026-02-09	1848.5	1848.5	1728.4	1817.5	19616	14296	1815.8
SUNDARAM	2026-02-09	1.63	1.7	1.63	1.68	414070	338933	1.67
SUNDARMFIN	2026-02-09	5500.0	5537.5	5420.0	5451.0	106144	66350	5450.0
SUNDROP	2026-02-09	619.65	639.9	619.65	637.25	6062	3033	632.9
SUNFLAG	2026-02-09	247.1	258.0	246.0	256.13	121145	54359	248.86
SUNTECK	2026-02-09	409.6	421.75	408.35	419.1	82661	41640	412.25
SUNTV	2026-02-09	535.0	575.0	535.0	569.9	498414	192488	544.9
SUPERHOUSE	2026-02-09	170.7	175.0	166.53	171.51	16523	8310	170.0
SUPRIYA	2026-02-09	669.25	691.0	653.75	687.9	142380	62917	675.6
SURAJEST	2026-02-09	226.55	243.18	226.55	240.34	304025	143593	230.1
SURANAT&P	2026-02-09	18.84	18.84	18.08	18.34	139815	73541	18.17
SURYAROSNI	2026-02-09	254.86	265.03	254.85	263.46	207521	104563	256.0
SUYOG	2026-02-09	568.7	632.45	561.85	609.05	65225	25290	568.7
SWARAJENG	2026-02-09	3547.9	3598.3	3547.9	3583.7	9632	7278	3569.9
SWELECTES	2026-02-09	556.95	595.1	535.0	588.7	70942	29752	551.9
SWIGGY	2026-02-09	321.0	335.0	319.5	333.7	11280230	4605304	322.2
SWSOLAR	2026-02-09	191.63	204.5	191.63	203.04	2347825	1045032	194.75
SYMPHONY	2026-02-09	935.5	957.7	931.55	954.75	45895	23723	939.5
SYNCOMF	2026-02-09	13.95	14.49	13.81	14.33	2548773	1167767	13.94
SYSTMTXC	2026-02-09	81.29	84.4	80.5	84.01	88965	14739	83.72
TAINWALCHM	2026-02-09	173.66	203.79	171.5	203.79	168420	56919	174.4
TANLA	2026-02-09	481.0	502.0	481.0	500.3	385652	139839	489.95
TARACHAND	2026-02-09	64.0	67.8	64.0	66.4	75948	34532	65.35
TARIL	2026-02-09	253.4	292.3	251.8	285.65	32408079	3600234	252.65
TASTYBITE	2026-02-09	7200.0	7695.0	7129.5	7581.0	2687	1395	7199.0
TATACAP	2026-02-09	346.3	353.2	344.25	351.15	1812312	1080438	347.8
TATACOMM	2026-02-09	1562.0	1583.0	1546.7	1573.6	309924	229620	1560.3
TATACONSUM	2026-02-09	1159.3	1175.0	1156.0	1167.2	1105510	661522	1162.0
TATAGOLD	2026-02-09	14.75	15.3	14.75	14.96	153388029	60641291	14.77
TATAINVEST	2026-02-09	623.0	666.0	623.0	656.45	1119361	324591	627.15
TATAPOWER	2026-02-09	367.0	369.1	365.1	368.7	2824091	1410071	366.55
TATASTEEL	2026-02-09	202.0	206.34	197.55	202.0	68967709	21465502	197.6
TATSILV	2026-02-09	24.52	25.0	24.45	24.78	251999256	82596636	23.45
TATVA	2026-02-09	1161.2	1254.5	1154.5	1230.7	125883	40736	1185.5
TBOTEK	2026-02-09	1464.0	1527.0	1460.0	1519.2	66431	33687	1483.9
TBZ	2026-02-09	164.0	173.38	163.38	168.19	2223717	821443	161.99
TCI	2026-02-09	1070.9	1115.0	1064.8	1110.6	40664	19737	1075.0
TECHNOE	2026-02-09	1056.4	1098.5	1042.0	1092.05	203523	97451	1040.0
TEJASNET	2026-02-09	339.0	356.9	337.05	355.1	1441973	470172	339.0
TENNIND	2026-02-09	544.1	570.25	544.1	568.3	642506	334189	557.45
TERASOFT	2026-02-09	446.0	448.9	426.1	448.9	53208	35432	427.55
TEXMOPIPES	2026-02-09	47.9	48.36	47.0	48.1	21677	15194	46.75
TEXRAIL	2026-02-09	120.09	122.5	119.4	121.66	968489	442763	120.16
THANGAMAYL	2026-02-09	3309.0	3740.2	3309.0	3722.1	215274	53954	3492.0
THEJO	2026-02-09	1710.9	1795.3	1710.9	1776.7	5102	3658	1775.0
THELEELA	2026-02-09	434.05	444.0	428.8	442.8	113922	66351	435.5
THEMISMED	2026-02-09	84.01	94.64	84.01	92.78	287934	85180	84.7
THOMASCOOK	2026-02-09	112.0	120.49	111.53	117.9	1642799	771140	116.3
THOMASCOTT	2026-02-09	327.0	350.0	325.45	343.05	23742	16028	325.0
THYROCARE	2026-02-09	411.05	418.0	407.15	411.7	247599	113583	408.95
TIGERLOGS	2026-02-09	32.5	34.0	32.15	33.86	166517	133247	33.05
TIJARIA	2026-02-09	6.99	7.4	6.22	7.16	690189	341922	6.83
TIL	2026-02-09	247.88	269.5	247.03	259.28	43177	23118	252.49
TIMETECHNO	2026-02-09	190.23	197.7	189.0	195.81	3188926	777675	191.93
TIMKEN	2026-02-09	3238.0	3330.0	3228.0	3287.1	35339	19778	3246.6
TINNARUBR	2026-02-09	742.0	747.0	723.85	742.95	39557	19544	733.05
TIPSMUSIC	2026-02-09	561.95	585.85	558.85	571.45	235684	117885	562.45
TIRUMALCHM	2026-02-09	195.4	214.65	192.28	213.25	405288	167324	197.49
TIRUPATIFL	2026-02-09	34.27	36.0	34.27	35.66	345988	178286	35.14
TITAN	2026-02-09	4200.2	4269.4	4155.0	4257.8	1092387	522154	4154.0
TMB	2026-02-09	632.85	666.6	632.85	663.4	420427	225770	647.05
TMCV	2026-02-09	460.0	472.95	456.8	466.8	9824389	5252450	461.45
TOLINS	2026-02-09	127.5	131.89	125.92	129.73	115781	53608	127.28
TOP20	2026-02-09	9.56	9.6	9.54	9.59	91296	73406	9.51
TORNTPHARM	2026-02-09	3968.5	4018.7	3936.2	3997.2	483762	349696	3963.1
TPLPLASTEH	2026-02-09	59.35	65.4	59.35	64.83	116223	34738	61.99
TRACXN	2026-02-09	31.27	34.49	31.27	33.9	2341498	2203744	33.75
TRANSRAILL	2026-02-09	549.0	578.5	539.8	565.65	805641	292074	552.95
TRANSWORLD	2026-02-09	170.0	185.98	170.0	184.48	31416	15263	179.17
TRAVELFOOD	2026-02-09	1110.1	1164.0	1107.2	1154.3	50152	33057	1117.5
TRENT	2026-02-09	4117.0	4238.6	4097.9	4171.2	995086	396638	4157.0
TRF	2026-02-09	275.0	286.55	275.0	278.95	9217	3940	277.95
TRIDENT	2026-02-09	28.1	28.74	27.8	28.33	25340094	5418988	28.15
TRIVENI	2026-02-09	373.85	384.75	372.5	381.45	279211	172744	374.85
TTKPRESTIG	2026-02-09	564.85	579.2	564.8	577.95	9279	5390	572.4
TTML	2026-02-09	44.11	45.55	43.82	44.96	2545787	779252	44.28
TVSHLTD	2026-02-09	15100.0	15486.0	15000.0	15289.0	6742	3837	15248.0
TVSSCS	2026-02-09	101.77	105.95	100.89	105.52	543060	289722	101.73
TVSSRICHAK	2026-02-09	4144.8	4350.0	4144.8	4226.0	6442	3330	4195.0
UCOBANK	2026-02-09	28.71	29.3	28.66	29.04	9069491	4215436	28.7
UEL	2026-02-09	190.35	190.35	190.35	190.35	13029	11553	173.05
UFBL	2026-02-09	250.0	275.69	243.35	256.76	253883	144714	255.0
UFLEX	2026-02-09	483.0	507.85	483.0	499.7	52335	37057	487.7
UJJIVANSFB	2026-02-09	64.0	65.2	63.11	64.87	13908940	8195309	63.47
ULTRACEMCO	2026-02-09	12809.0	13071.0	12722.0	13048.0	235298	150330	12775.0
UNIMECH	2026-02-09	1029.6	1029.6	980.55	1013.8	146028	67882	959.85
UNIONBANK	2026-02-09	181.0	182.1	178.92	179.98	15467264	8177380	178.69
UNIPARTS	2026-02-09	490.0	509.9	490.0	501.75	158573	74650	497.05
UNITDSPR	2026-02-09	1378.7	1413.4	1366.2	1409.8	689551	400910	1378.3
UNITECH	2026-02-09	5.24	5.72	5.11	5.55	10816150	5593086	5.15
UNIVASTU	2026-02-09	62.0	71.0	62.0	67.8	247523	99673	64.5
UNIVPHOTO	2026-02-09	200.0	208.4	200.0	207.34	12797	10154	205.4
URBANCO	2026-02-09	123.0	125.99	122.34	123.22	2203457	1105330	123.2
URJA	2026-02-09	10.07	10.45	10.02	10.35	2361822	846255	10.13
USHAMART	2026-02-09	424.3	439.5	417.4	437.15	425776	180967	418.0
UTLSOLAR	2026-02-09	209.89	214.2	205.5	211.85	149033	89792	210.69
UTTAMSUGAR	2026-02-09	219.0	224.0	215.8	222.12	43174	23024	215.47
VADILALIND	2026-02-09	4594.0	4700.0	4490.0	4683.1	22106	12029	4602.0
VAIBHAVGBL	2026-02-09	237.52	266.0	235.01	258.99	6967598	910008	230.97
VAKRANGEE	2026-02-09	7.03	7.27	6.98	7.14	3697250	1976780	7.02
VALIANTLAB	2026-02-09	60.4	68.39	58.89	67.22	431252	355523	60.69
VARDHACRLC	2026-02-09	38.01	38.47	38.0	38.26	33996	23965	37.99
VASWANI	2026-02-09	53.65	56.99	53.65	55.67	48494	30968	55.34
VBL	2026-02-09	443.45	459.0	439.1	457.35	7503533	3951625	444.8
VEDL	2026-02-09	682.0	686.1	670.9	679.75	10904101	5099565	673.35
VGUARD	2026-02-09	335.9	345.0	335.9	344.1	81646	43036	340.35
VIJAYA	2026-02-09	965.2	999.4	964.6	995.35	53302	27211	977.95
VIKRAMSOLR	2026-02-09	210.0	216.64	209.11	215.33	570047	242524	210.76
VIMTALABS	2026-02-09	424.6	458.0	421.25	454.25	383333	156748	432.7
VINATIORGA	2026-02-09	1555.0	1579.9	1531.9	1552.3	40955	21079	1537.0
VINCOFE	2026-02-09	148.4	151.87	147.8	150.07	1262958	201339	148.52
VINEETLAB	2026-02-09	31.49	31.79	30.05	31.34	122819	70961	30.9
VINYLINDIA	2026-02-09	216.25	232.9	216.25	228.32	20513	11646	222.0
VISAKAIND	2026-02-09	64.56	68.39	64.49	68.09	83014	61442	65.9
VISHNU	2026-02-09	519.45	522.7	503.0	518.85	66650	38886	517.0
VIVIMEDLAB	2026-02-09	6.91	7.57	6.91	7.52	1117696	912842	7.5
VIYASH	2026-02-09	207.7	212.9	203.75	207.42	1134818	708197	207.23
VMART	2026-02-09	591.45	634.95	591.45	632.05	127842	50117	600.5
VMSTMT	2026-02-09	50.0	52.38	49.51	51.47	200254	75265	50.49
VOLTAMP	2026-02-09	8003.0	8289.0	7994.0	8143.0	47889	24618	8098.0
VOLTAS	2026-02-09	1440.0	1506.0	1431.4	1502.9	769229	231926	1439.4
VPRPL	2026-02-09	46.71	51.0	46.71	50.72	2562807	932812	47.4
VRAJ	2026-02-09	133.15	135.5	131.0	134.32	32067	20033	133.9
VRLLOG	2026-02-09	286.5	303.6	284.65	300.2	660472	335572	286.0
VSSL	2026-02-09	259.0	263.0	257.75	262.45	15877	9063	262.0
VTL	2026-02-09	487.7	511.75	487.7	507.05	701452	223392	496.85
WAAREEENER	2026-02-09	3107.1	3130.0	3095.0	3122.2	790531	313045	3112.0
WAAREERTL	2026-02-09	900.8	919.0	900.75	916.2	184464	83500	904.0
WABAG	2026-02-09	1221.0	1300.0	1217.8	1294.5	633102	305052	1248.0
WAKEFIT	2026-02-09	180.1	187.0	180.1	185.73	165718	113756	184.07
WALCHANNAG	2026-02-09	179.7	186.8	178.78	185.02	841672	274804	184.19
WANBURY	2026-02-09	253.88	265.0	248.99	258.1	220692	115387	255.95
WEBELSOLAR	2026-02-09	67.84	72.0	67.23	71.54	5782058	2001345	68.05
WEL	2026-02-09	145.24	150.67	145.24	149.03	140733	56840	147.77
WELENT	2026-02-09	503.0	513.0	495.1	510.5	235889	98783	506.7
WELINV	2026-02-09	1280.0	1350.0	1260.4	1323.4	3889	3362	1315.1
WELSPUNLIV	2026-02-09	144.0	148.28	144.0	145.11	5446797	2178642	141.8
WENDT	2026-02-09	6935.5	7340.0	6930.5	7192.5	16062	8365	6971.0
WEWORK	2026-02-09	580.05	588.6	577.75	584.95	70337	51420	583.4
WHEELS	2026-02-09	867.6	896.0	858.1	885.85	49643	32104	876.9
WHIRLPOOL	2026-02-09	865.0	914.1	855.05	906.9	653496	301067	858.45
WINDLAS	2026-02-09	864.3	897.3	861.0	871.4	62218	26784	869.7
WOCKPHARMA	2026-02-09	1410.0	1463.0	1399.1	1411.2	613961	270730	1400.2
WONDERLA	2026-02-09	504.8	519.5	504.15	517.15	50048	29184	512.5
WORTHPERI	2026-02-09	138.99	141.9	138.02	141.11	10379	8891	139.9
WSTCSTPAPR	2026-02-09	441.95	441.95	431.0	440.25	50024	34722	436.2
XPROINDIA	2026-02-09	974.4	1005.0	960.75	997.85	15045	7708	974.75
XTGLOBAL	2026-02-09	29.94	33.5	28.46	32.0	34659	23703	31.0
YASHO	2026-02-09	1387.1	1420.0	1377.0	1401.7	16893	13566	1400.0
YATRA	2026-02-09	149.5	152.4	146.61	149.87	691952	243911	148.89
YESBANK	2026-02-09	21.39	21.64	21.3	21.56	66727230	33915121	21.43
ZEEL	2026-02-09	89.66	93.03	89.59	92.71	11068236	5092354	90.0
ZEEMEDIA	2026-02-09	8.27	9.45	8.18	9.28	8846250	3569696	8.23
ZENTEC	2026-02-09	1326.9	1344.9	1325.0	1339.6	319860	131253	1335.9
ZIMLAB	2026-02-09	72.03	73.0	70.83	72.38	40058	23003	71.99
ZODIACLOTH	2026-02-09	85.05	90.0	85.05	88.32	8893	6319	87.0
ZOTA	2026-02-09	1295.0	1337.0	1284.5	1328.5	86520	54142	1308.7
ZUARIIND	2026-02-09	263.95	275.9	263.3	272.85	78812	43077	267.2
ZYDUSLIFE	2026-02-09	897.45	933.35	884.0	923.45	2082620	473258	905.0
ZYDUSWELL	2026-02-09	388.6	409.0	386.6	407.15	369553	179101	395.05

Leave a Comment Cancel reply

Adblock Detected!