All NSE Stocks Below 5-Day SMA

Latest Bar Date is – 18 December 2025

All NSE Stocks Below 5-Day SMA

symbol	date	open	high	low	close	volume	sma
20MICRONS	2025-12-17	195.35	196.47	189.62	191.21	43806	191.67
360ONE	2025-12-17	1139.2	1153.1	1120.1	1126.1	1050366	1136.44
3IINFOLTD	2025-12-17	16.09	16.18	15.85	15.93	209894	16.16
3MINDIA	2025-12-17	35205.0	35865.0	35010.0	35130.0	2460	35202.0
5PAISA	2025-12-17	309.0	313.4	304.35	307.1	30700	310.0
63MOONS	2025-12-17	758.0	766.8	734.1	740.45	105641	758.95
A2ZINFRA	2025-12-17	14.61	15.0	14.27	14.37	112486	14.64
AAATECH	2025-10-08	101.6	101.6	101.6	101.6	83463	106.59
AADHARHFC	2025-12-17	488.3	491.2	474.05	477.4	309438	488.26
AARON	2025-12-17	179.5	182.8	178.0	180.0	4247	180.06
AARTECH	2025-12-17	50.3	50.3	48.05	49.0	15940	49.15
AARTIDRUGS	2025-12-17	388.0	388.1	383.8	385.05	97362	391.18
AARTIPHARM	2025-12-17	756.0	756.0	727.25	730.25	147934	746.17
AARTISURF	2025-12-17	408.2	409.5	397.0	399.9	2955	402.96
AAVAS	2025-12-17	1488.0	1492.7	1457.5	1472.3	559432	1527.16
ABAN	2025-09-04	45.89	46.13	44.41	44.96	39611	45.59
ABB	2025-12-17	5238.0	5262.5	5152.0	5171.0	85858	5243.7
ABBOTINDIA	2025-12-17	27950.0	27960.0	27540.0	27630.0	2848	27907.0
ABCAPITAL	2025-12-17	348.9	353.4	344.7	346.8	3413456	352.81
ABDL	2025-12-17	622.0	626.35	607.0	611.05	135845	620.03
ABGSEC	2025-12-17	111.24	111.48	110.82	110.89	3719	111.09
ABINFRA	2025-12-17	19.08	19.4	18.55	18.95	97384	19.18
ABLBL	2025-12-17	127.4	128.19	125.95	127.23	1325146	127.85
ABMINTLLTD	2025-12-17	44.8	44.8	41.0	42.06	1744	42.39
ABSLBANETF	2025-12-17	58.81	60.49	58.81	60.21	69861	60.46
ABSLNN50ET	2025-12-17	70.3	71.83	70.3	71.42	9282	71.48
ABSLPSE	2025-12-17	10.0	10.0	9.73	9.77	85778	9.8
ACC	2025-12-17	1772.0	1774.9	1751.0	1758.9	119306	1771.7
ACCURACY	2025-12-17	5.63	5.71	5.51	5.54	74684	5.62
ACE	2025-12-17	966.6	968.95	942.75	947.4	151839	955.46
ACI	2025-12-17	505.5	505.6	492.95	497.05	116743	498.41
ACL	2025-12-17	71.21	71.95	69.98	70.45	9224	71.4
ACUTAAS	2025-12-17	1694.0	1694.0	1646.1	1661.9	128142	1662.1
ADANIENSOL	2025-12-17	990.0	995.0	971.1	977.55	742531	999.84
ADANIENT	2025-12-17	2247.6	2255.0	2221.0	2232.5	651509	2263.88
ADANIGREEN	2025-12-17	1028.0	1033.6	1017.0	1020.7	1263636	1031.1
ADANIPORTS	2025-12-17	1494.1	1500.0	1479.3	1486.3	964352	1504.94
ADANIPOWER	2025-12-17	145.4	145.45	142.05	143.0	9798422	143.56
ADFFOODS	2025-12-17	216.96	216.97	208.6	209.54	54978	211.61
ADL	2025-12-17	80.0	82.99	77.5	78.01	106	80.35
ADOR	2025-12-17	1041.0	1043.6	1019.1	1026.6	8732	1055.66
ADORWELD	2025-04-09	855.0	860.0	837.35	852.45	11208	857.61
ADROITINFO	2025-12-17	10.25	10.25	9.9	10.03	16656	10.05
ADSL	2025-12-17	156.8	156.95	152.2	153.36	97327	155.78
ADVANCE	2025-12-17	119.5	119.5	117.04	117.79	76565	120.08
ADVANIHOTR	2025-12-17	57.39	57.7	55.76	55.94	33127	57.43
ADVENTHTL	2025-12-17	209.35	209.9	203.18	204.88	145051	216.1
ADVENZYMES	2025-12-17	306.2	306.65	302.8	303.5	54371	307.64
AEGISLOG	2025-12-17	745.7	748.9	726.55	730.8	117925	741.68
AEROENTER	2025-12-17	81.5	81.5	79.0	79.47	53620	80.35
AERONEU	2025-12-17	80.34	84.69	75.1	76.27	83687	80.42
AETHER	2025-12-17	859.0	866.3	850.05	862.5	58128	868.75
AFCONS	2025-12-17	398.0	398.0	385.1	387.0	315330	396.44
AFFLE	2025-12-17	1714.6	1714.6	1659.1	1676.5	163225	1687.82
AFFORDABLE	2025-12-17	211.05	212.47	203.58	206.34	18916	210.44
AFIL	2025-12-17	6.95	6.96	6.61	6.69	1599453	6.91
AFSL	2025-12-17	201.12	202.45	201.0	201.06	27885	201.27
AGARWALEYE	2025-12-17	490.6	500.85	489.65	497.95	55596	499.93
AGI	2025-12-17	720.0	724.15	710.8	712.25	45642	722.79
AGROPHOS	2025-12-17	38.2	38.9	37.5	37.86	14091	38.04
AGSTRA	2025-01-29	49.2	51.98	49.2	51.06	1176001	55.28
AHL	2025-01-29	202.0	205.0	183.5	192.5	66391	198.81
AHLADA	2025-12-17	50.49	50.49	49.0	49.94	2462	50.14
AHLEAST	2025-12-17	132.0	134.5	131.61	133.68	2785	133.81
AHLUCONT	2025-12-17	997.0	1025.0	950.0	958.75	1759448	961.84
AIRAN	2025-12-17	18.27	18.27	17.69	17.79	55367	18.17
AJANTPHARM	2025-12-17	2596.2	2607.0	2575.9	2600.3	31689	2629.96
AJAXENGG	2025-12-17	607.5	607.5	591.0	594.85	30912	601.61
AJMERA	2025-12-17	968.9	998.0	915.0	918.8	86547	977.26
AJOONI	2025-12-17	4.44	4.46	4.3	4.33	211179	4.42
AKI	2025-12-17	7.29	7.29	7.1	7.12	32559	7.25
AKSHOPTFBR	2025-12-17	6.55	6.63	6.51	6.55	75020	6.55
AKUMS	2025-12-17	420.75	422.45	417.55	420.6	55618	423.57
AKZOINDIA	2025-12-17	3252.0	3275.0	3080.2	3132.7	10227719	3508.32
ALANKIT	2025-12-17	10.9	10.9	10.53	10.6	260067	10.85
ALBERTDAVD	2025-12-17	747.7	750.05	745.05	748.1	1320	756.84
ALICON	2025-12-17	849.7	849.7	823.65	826.65	4813	846.06
ALIVUS	2025-12-17	920.0	920.0	884.55	887.65	44230	896.05
ALKALI	2025-12-17	82.49	82.49	78.0	79.82	4651	80.48
ALKEM	2025-12-17	5660.0	5697.5	5577.5	5628.5	36002	5634.7
ALKYLAMINE	2025-12-17	1598.0	1599.4	1572.0	1579.6	28171	1596.78
ALLCARGO	2025-12-17	11.19	11.33	10.86	10.93	4244310	11.49
ALLDIGI	2025-12-17	844.0	844.0	829.0	833.0	1883	851.12
ALLTIME	2025-12-17	258.05	263.7	257.35	259.1	40347	264.07
ALMONDZ	2025-12-17	15.65	15.65	14.65	14.71	163321	15.34
ALOKINDS	2025-12-17	15.91	15.95	15.7	15.72	2034042	16.0
ALPA	2025-12-17	80.12	80.12	76.25	76.72	19953	79.37
ALPHA	2025-12-17	48.39	48.39	47.44	47.58	710862	48.04
ALPHAETF	2025-12-17	25.25	25.25	24.69	24.75	382450	25.03
ALPHAGEO	2025-12-17	221.0	221.0	217.02	217.54	2771	219.21
ALPL30IETF	2025-12-17	27.8	27.95	27.67	27.71	847675	27.86
AMANTA	2025-12-17	103.0	103.6	101.0	101.73	17167	104.03
AMBER	2025-12-17	6820.0	6820.0	6545.0	6580.5	245498	6661.8
AMBICAAGAR	2025-12-17	24.8	25.79	24.8	25.15	5715	25.4
AMBIKCO	2025-12-17	1257.0	1271.0	1238.0	1244.4	3907	1267.46
AMBUJACEM	2025-12-17	547.0	549.9	539.5	541.3	518141	545.54
AMIORG	2025-05-30	1179.9	1184.8	1170.1	1176.3	242994	1179.02
ANANTRAJ	2025-12-17	538.1	545.3	523.35	525.45	1744306	534.12
ANDHRAPAP	2025-12-17	66.61	67.93	66.44	66.88	49276	67.13
ANDHRSUGAR	2025-12-17	75.95	75.95	74.02	74.29	110531	75.94
ANGELONE	2025-12-17	2543.0	2550.0	2491.0	2504.6	311711	2558.44
ANIKINDS	2025-12-17	53.67	55.9	52.27	53.23	98630	53.66
ANMOL	2025-12-17	14.0	14.23	13.78	13.8	30969	13.97
ANTELOPUS	2025-12-17	420.9	426.45	404.0	405.55	21917	408.94
ANTHEM	2025-12-17	675.5	682.35	660.0	664.75	177900	684.82
ANUHPHR	2025-12-17	78.95	78.95	77.11	77.48	20325	78.44
ANUP	2025-12-17	2199.1	2199.1	2160.0	2176.4	25694	2219.02
AONENIFTY	2025-12-17	10.64	10.65	10.52	10.56	289679	10.62
AONETMMQ50	2025-12-17	9.68	9.78	9.57	9.61	56315	9.66
AONETOTAL	2025-12-17	11.85	12.04	11.5	11.84	564721	11.91
APARINDS	2025-12-17	8974.5	8990.0	8762.5	8794.0	33886	8966.5
APCL	2025-12-17	122.29	122.29	116.31	119.3	3809	119.72
APLLTD	2025-12-17	847.15	852.8	840.1	847.1	27649	864.19
APOLLO	2025-12-17	228.55	229.9	222.05	223.55	1700548	229.79
APOLLOHOSP	2025-12-17	7109.0	7109.0	6911.5	6921.5	358023	7034.0
APOLLOPIPE	2025-12-17	295.5	295.8	287.55	288.6	35970	296.83
APOLLOTYRE	2025-12-17	511.0	511.0	498.1	499.3	398588	508.18
APTECHT	2025-12-17	98.27	104.67	96.68	97.64	425088	98.06
APTUS	2025-12-17	290.8	290.8	283.15	284.95	810512	290.01
ARCHIDPLY	2025-12-17	95.97	95.97	91.0	91.42	31882	92.19
ARCHIES	2025-12-17	18.32	18.79	18.3	18.42	6682	18.43
ARE&M	2025-12-17	922.0	928.2	920.8	925.15	161202	928.86
ARENTERP	2025-12-17	48.0	48.01	47.0	47.3	326	48.67
ARIHANTCAP	2025-12-17	92.35	92.4	90.76	91.19	138777	93.48
ARIHANTSUP	2025-12-17	313.5	316.15	308.3	311.85	44928	315.69
ARISINFRA	2025-12-17	125.01	126.0	122.0	123.66	422744	124.89
ARKADE	2025-12-17	133.7	136.08	132.96	134.4	773318	138.23
AROGRANITE	2025-12-17	30.98	32.0	29.8	30.03	24832	30.38
ARROWGREEN	2025-12-17	534.0	534.0	517.0	518.1	5517	524.34
ARSSBL	2025-12-17	589.3	591.45	565.0	569.45	502189	592.36
ARTEMISMED	2025-12-17	281.5	282.95	277.05	277.95	105961	279.61
ARVIND	2025-12-17	317.0	319.4	313.45	315.05	101194	319.59
ASAHIINDIA	2025-12-17	991.9	1009.6	990.1	993.7	67341	997.78
ASAL	2025-12-17	490.5	493.5	478.2	481.45	19419	493.05
ASALCBR	2025-12-17	961.1	961.1	946.0	950.95	12569	958.74
ASHIMASYN	2025-12-17	17.8	17.99	17.5	17.53	90406	18.03
ASHOKAMET	2025-12-17	15.12	15.75	15.11	15.32	8697	15.38
ASIANENE	2025-12-17	282.1	288.0	280.0	281.65	56437	287.26
ASMS	2025-12-17	11.87	12.36	11.7	12.0	158013	12.24
ASPINWALL	2025-12-17	232.65	235.0	229.95	230.01	1654	231.98
ASTERDM	2025-12-17	606.0	613.85	603.7	608.45	313094	613.73
ASTRAL	2025-12-17	1464.9	1464.9	1425.0	1428.9	357425	1429.1
ASTRAMICRO	2025-12-17	885.9	903.6	882.45	891.85	163718	899.18
ASTRAZEN	2025-12-17	8986.0	9078.0	8984.5	9007.0	1534	9089.5
ASTRON	2025-12-17	6.08	6.19	6.01	6.05	24820	6.13
ATFL	2025-03-27	787.6	800.25	772.05	785.6	55740	794.91
ATGL	2025-12-17	586.8	590.0	580.3	584.65	232805	588.97
ATHERENERG	2025-12-17	676.05	687.2	657.25	660.8	1298953	662.73
ATLASCYCLE	2025-12-17	92.0	92.0	88.23	91.07	3169	92.56
ATULAUTO	2025-12-17	434.2	435.65	427.15	429.85	35166	435.74
AURIONPRO	2025-12-17	1112.3	1157.8	1096.1	1102.3	178294	1130.34
AUSOMENT	2025-12-17	106.1	113.8	106.1	108.13	11705	108.56
AUTOAXLES	2025-12-17	1808.7	1831.2	1794.0	1826.9	23259	1832.02
AUTOBEES	2025-12-17	283.46	284.45	281.73	282.01	109681	283.7
AUTOIETF	2025-12-17	29.06	29.06	28.26	28.31	450507	28.43
AVALON	2025-12-17	852.05	861.9	840.05	850.35	96060	860.04
AVANTEL	2025-12-17	149.6	150.0	145.61	146.67	704093	149.85
AVL	2025-12-17	505.55	509.6	492.3	495.95	115205	505.83
AVONMORE	2025-12-17	15.9	15.97	15.1	15.22	293504	15.9
AVROIND	2025-12-17	115.57	116.16	113.21	113.78	5917	114.08
AWHCL	2025-12-17	431.0	439.75	425.0	435.4	46680	437.09
AWL	2025-12-17	243.05	243.75	240.15	241.45	857143	245.48
AXISBANK	2025-12-17	1220.6	1236.0	1220.3	1224.7	5147181	1257.58
AXISBNKETF	2025-12-17	607.5	608.32	605.66	606.01	199	608.74
AXISBPSETF	2025-12-17	13.44	13.44	12.99	13.05	16285	13.06
AXISCETF	2025-12-17	127.13	127.96	124.4	124.79	4778	125.23
AXISHCETF	2025-12-17	149.01	149.01	147.96	148.04	1840	149.08
AXISNIFTY	2025-12-17	292.66	292.66	283.25	283.77	4525	285.1
AXISTECETF	2025-12-17	416.25	417.34	414.53	414.53	2748	415.59
AXISVALUE	2025-12-17	30.48	30.73	30.28	30.33	26341	30.37
AXSENSEX	2025-12-17	87.3	87.4	86.83	87.25	2412	87.53
AZAD	2025-12-17	1590.0	1599.6	1574.3	1580.5	53700	1592.84
BAGFILMS	2025-12-17	6.45	6.59	6.36	6.41	72636	6.42
BAIDFIN	2025-12-17	11.72	11.82	11.03	11.1	196521	11.43
BAJAJ-AUTO	2025-12-17	9008.0	9009.0	8859.0	8895.0	256364	8982.3
BAJAJCON	2025-12-17	255.0	255.4	251.1	253.35	227632	255.1
BAJAJFINSV	2025-12-17	2035.2	2044.0	2011.6	2021.2	398342	2055.16
BAJAJHCARE	2025-12-17	415.0	415.0	400.05	401.1	115110	409.51
BAJAJHFL	2025-12-17	95.3	95.74	94.42	94.59	3782749	95.45
BAJAJHIND	2025-12-17	18.64	18.87	18.5	18.56	3212174	19.15
BAJAJINDEF	2025-12-17	329.0	333.0	318.0	320.05	14908	320.98
BAJFINANCE	2025-12-17	1000.0	1011.2	995.3	999.6	4695550	1006.88
BALAJITELE	2025-12-17	105.85	105.85	101.9	103.32	132108	106.07
BALAMINES	2025-12-17	1109.8	1109.8	1090.0	1092.0	27823	1114.56
BALAXI	2025-12-17	28.86	29.26	28.51	28.82	61546	29.93
BALKRISHNA	2025-12-17	20.49	20.49	20.0	20.04	2773	20.05
BALMLAWRIE	2025-12-17	176.18	177.04	172.1	173.07	184233	176.41
BALRAMCHIN	2025-12-17	442.1	445.5	439.5	440.3	128864	443.01
BALUFORGE	2025-12-17	650.0	655.55	623.7	627.45	684667	641.52
BANARBEADS	2025-12-17	129.3	132.5	127.4	128.83	3835	129.51
BANARISUG	2025-12-17	3614.9	3625.5	3580.0	3601.8	368	3608.82
BANCOINDIA	2025-12-17	703.0	711.0	691.0	695.55	150652	705.66
BANDHANBNK	2025-12-17	150.05	150.38	147.05	147.84	4610967	148.8
BANKBEES	2025-12-17	611.98	611.98	607.11	607.87	319531	610.88
BANKBETF	2025-12-17	59.87	59.97	59.58	59.65	3606	59.97
BANKETF	2025-12-17	599.76	600.24	596.83	597.3	2127	600.7
BANKIETF	2025-12-17	60.45	60.56	60.15	60.23	265527	60.55
BANKNIFTY1	2025-12-17	610.74	611.42	608.11	609.41	15939	611.84
BANSALWIRE	2025-12-17	317.95	317.95	312.6	313.75	27038	315.74
BANSWRAS	2025-12-17	113.63	114.89	112.65	113.2	6148	114.05
BARBEQUE	2025-10-10	225.0	227.78	223.71	224.87	39059	227.15
BASF	2025-12-17	3909.0	3909.0	3820.0	3830.3	12142	3898.74
BASML	2025-12-17	27.1	27.49	26.51	26.75	54971	27.48
BATAINDIA	2025-12-17	950.0	950.0	937.0	939.3	83946	953.54
BAYERCROP	2025-12-17	4375.0	4399.0	4330.0	4349.3	10076	4383.16
BBETF0432	2025-12-17	1308.77	1308.77	1306.05	1308.42	2212	1308.58
BBL	2025-12-17	2803.0	2824.0	2740.0	2751.0	9254	2803.26
BBNPNBETF	2025-12-17	59.39	59.41	59.0	59.03	1553	59.59
BBOX	2025-12-17	508.0	515.0	493.25	500.95	177917	511.6
BBTCL	2025-12-17	194.58	202.74	191.51	195.11	8443	197.42
BCG	2025-12-17	11.39	11.39	10.77	10.81	4561750	11.06
BCLIND	2025-12-17	31.35	31.6	31.14	31.41	295930	31.89
BDL	2025-12-17	1359.0	1359.0	1320.1	1324.3	1065262	1381.16
BEARDSELL	2025-12-17	30.5	30.5	28.4	29.5	46913	29.93
BECTORFOOD	2025-12-17	255.9	256.8	248.1	250.5	661567	471.96
BEL	2025-12-17	388.0	388.4	385.0	385.6	6612962	388.26
BELLACASA	2025-12-17	393.05	394.4	376.95	380.4	8428	388.7
BELRISE	2025-12-17	157.5	159.45	155.7	157.5	3110944	159.21
BEML	2025-12-17	1710.6	1713.9	1675.7	1684.8	127146	1700.18
BEPL	2025-12-17	88.01	88.74	87.36	87.8	293734	88.93
BERGEPAINT	2025-12-17	540.05	542.5	534.2	538.9	128096	539.96
BETA	2025-12-17	1656.0	1656.0	1596.0	1601.2	1784	1615.2
BFSI	2025-12-17	28.33	28.35	28.11	28.2	123145	28.42
BFUTILITIE	2025-10-24	747.0	753.9	730.1	733.05	116727	765.54
BHAGCHEM	2025-12-17	232.0	232.0	226.0	228.01	26363	228.81
BHAGERIA	2025-12-17	179.7	183.19	174.5	176.75	98631	178.35
BHANDARI	2025-12-17	4.08	4.1	4.02	4.04	128247	4.06
BHARATFORG	2025-12-17	1415.0	1419.4	1400.5	1413.3	282655	1415.76
BHARATGEAR	2025-09-30	145.0	145.0	125.01	126.34	1455939	129.96
BHARATRAS	2025-12-17	2405.0	2413.0	2301.0	2314.0	32904	3958.0
BHARATSE	2025-12-17	177.02	179.02	170.6	171.25	40918	174.78
BHARATWIRE	2025-12-17	180.0	181.99	173.56	175.0	122853	177.75
BHEL	2025-12-17	278.5	280.65	275.65	277.85	3130658	280.29
BIL	2025-12-17	740.0	765.0	740.0	753.5	2694	757.33
BILVYAPAR	2025-11-25	11.01	11.01	9.71	9.71	80147	10.61
BIOFILCHEM	2025-12-17	34.83	34.83	33.5	33.81	5327	34.17
BIRLAMONEY	2025-12-17	150.99	150.99	144.52	145.16	62655	147.89
BIRLANU	2025-12-17	1575.6	1575.6	1534.3	1540.5	5596	1564.4
BLACKBUCK	2025-12-17	636.5	636.5	622.2	626.0	201961	641.08
BLAL	2025-12-17	204.69	204.69	202.0	202.2	11017	204.79
BLBLIMITED	2025-12-17	15.0	15.45	14.85	14.99	138720	15.05
BLS	2025-12-17	315.75	315.8	311.0	311.9	459534	316.82
BLSE	2025-12-17	212.5	213.49	205.31	207.26	331077	215.11
BLUEDART	2025-12-17	5383.5	5383.5	5311.5	5335.5	10976	5386.2
BLUEJET	2025-12-17	541.0	542.95	529.45	531.1	152159	546.77
BLUESTONE	2025-12-17	503.8	506.85	496.6	500.45	173586	516.28
BLUSPRING	2025-12-17	66.35	67.8	64.0	64.79	149960	67.08
BMWVENTLTD	2025-12-17	60.3	60.3	58.55	58.91	130739	59.97
BODALCHEM	2025-12-17	52.89	53.04	51.51	51.83	76993	52.46
BOHRAIND	2025-12-17	19.2	19.2	18.3	18.31	29401	18.99
BOMDYEING	2025-12-17	129.71	135.99	128.9	130.82	1876474	130.85
BORORENEW	2025-12-17	535.45	538.7	529.1	531.45	135052	540.01
BOROSCI	2025-12-17	122.05	123.68	120.0	120.62	31184	122.36
BOSCHLTD	2025-12-17	36380.0	36380.0	35850.0	35975.0	9258	36440.0
BPL	2025-12-17	55.7	55.94	53.75	54.04	59634	55.93
BRIGADE	2025-12-17	861.0	862.45	851.9	860.0	103462	872.1
BRIGHOTEL	2025-12-17	71.5	72.04	70.95	71.51	80082	72.33
BRNL	2025-12-17	22.65	22.98	22.31	22.67	32392	22.83
BROOKS	2025-12-17	97.4	99.5	96.05	96.64	27862	97.15
BSE	2025-12-17	2615.0	2673.0	2611.0	2630.5	4201851	2663.82
BSE500IETF	2025-12-17	39.93	40.16	39.7	39.78	77748	39.93
BSL	2025-12-17	155.0	158.5	155.0	155.03	6292	159.91
BSLNIFTY	2025-12-17	30.85	30.85	29.5	30.07	336398	30.18
BSLSENETFG	2025-12-17	86.21	86.21	84.09	84.69	1240	84.94
BTML	2025-12-17	8.57	8.57	7.9	8.22	622682	8.25
BUTTERFLY	2025-12-17	663.65	672.6	631.0	637.85	19594	671.14
BVCL	2025-12-17	43.5	44.48	40.86	41.6	14680	52.31
BYKE	2025-12-17	52.11	52.25	49.6	50.23	33786	51.6
CALSOFT	2025-12-17	16.2	16.2	15.75	15.88	11647	15.98
CAMLINFINE	2025-12-17	160.4	160.4	152.35	154.47	196715	156.8
CAMPUS	2025-12-17	260.8	263.0	260.1	261.65	98103	262.83
CAMS	2025-12-17	754.1	756.5	730.1	733.8	712907	750.94
CANTABIL	2025-12-17	261.82	263.12	255.1	256.08	52660	259.93
CAPILLARY	2025-12-17	680.4	689.4	661.35	679.9	1851063	701.03
CAPITALSFB	2025-12-17	261.2	262.7	260.0	262.0	27392	263.14
CAPLIPOINT	2025-12-17	1945.6	1950.8	1886.5	1897.8	44182	1942.98
CARBORUNIV	2025-12-17	862.25	862.5	846.75	848.35	27264	864.82
CARERATING	2025-12-17	1549.8	1550.0	1515.8	1524.4	33212	1533.24
CARRARO	2025-12-17	529.15	530.55	517.05	524.5	45653	532.21
CARTRADE	2025-12-17	2747.9	2808.3	2712.6	2727.3	169879	2730.38
CARYSIL	2025-12-17	906.0	911.9	875.2	879.5	45531	913.96
CASTROLIND	2025-12-17	182.9	184.02	182.01	182.86	877137	183.4
CCCL	2025-11-03	21.8	21.83	20.7	20.93	689603	22.37
CCHHL	2025-12-17	15.1	15.9	15.01	15.53	47078	15.55
CDSL	2025-12-17	1501.2	1509.6	1472.6	1477.3	1256442	1509.06
CEATLTD	2025-12-17	3776.4	3795.6	3710.1	3720.1	38894	3764.34
CEIGALL	2025-12-17	230.5	231.96	226.49	227.91	68118	231.44
CELLO	2025-12-17	555.1	556.0	545.4	549.75	102062	560.6
CEMPRO	2025-12-17	815.0	818.7	793.0	795.5	149395	818.65
CENTENKA	2025-12-17	436.65	440.25	433.05	438.5	7686	443.63
CENTRALBK	2025-12-17	36.19	36.38	35.75	35.95	5118905	36.32
CENTRUM	2025-12-17	28.6	29.2	28.41	28.51	108521	29.05
CENTUM	2025-12-17	2262.0	2276.5	2205.1	2213.1	11620	2292.3
CESC	2025-12-17	170.51	170.78	164.9	165.82	1282162	169.19
CGCL	2025-12-17	181.5	181.95	178.0	178.68	567349	182.0
CHALET	2025-12-17	879.95	884.0	864.0	866.45	73194	885.05
CHEMBOND	2025-12-17	161.56	163.0	155.5	156.77	11010	162.1
CHEMBONDCH	2025-12-17	157.22	160.39	153.61	157.02	11614	157.66
CHEMCON	2025-12-17	203.1	203.1	197.1	197.92	31288	201.08
CHEMFAB	2025-12-17	458.05	463.15	444.7	450.15	7159	456.97
CHEMICAL	2025-12-17	28.65	28.66	28.22	28.31	279257	28.52
CHEMPLASTS	2025-12-17	256.0	256.35	250.5	251.65	52133	258.65
CHENNPETRO	2025-12-17	920.0	923.0	904.2	913.95	649750	920.67
CHOLAFIN	2025-12-17	1710.0	1731.8	1667.1	1673.5	1133450	1715.52
CHOLAHLDNG	2025-12-17	1869.2	1869.2	1805.3	1817.1	113208	1887.9
CIEINDIA	2025-12-17	392.0	396.95	388.0	389.35	48554	397.16
CIGNITITEC	2025-12-17	1813.0	1838.6	1791.6	1796.6	97948	1805.3
CINELINE	2025-12-17	90.93	91.88	86.02	87.25	44723	88.6
CINEVISTA	2025-12-17	15.1	15.12	14.66	14.76	12672	14.81
CIPLA	2025-12-17	1497.6	1505.3	1491.0	1496.9	1000116	1506.84
CLEAN	2025-12-17	899.75	904.35	885.55	891.3	114866	901.0
CLEDUCATE	2025-12-17	82.43	83.39	80.4	81.99	28077	82.52
CMSINFO	2025-12-17	346.1	347.9	342.95	346.4	257468	348.31
CNL	2025-12-17	764.8	764.8	735.0	745.9	11293	760.67
COCHINSHIP	2025-12-17	1565.0	1565.0	1495.0	1502.8	923611	1569.38
COFFEEDAY	2025-12-17	35.02	35.02	33.3	33.78	3595465	39.73
COFORGE	2025-12-17	1866.8	1887.3	1840.9	1844.7	728993	1854.78
COHANCE	2025-12-17	539.9	540.4	518.15	525.7	546612	532.15
COLPAL	2025-12-17	2126.9	2142.2	2075.3	2087.4	387671	2145.52
COMMOIETF	2025-12-17	93.35	94.27	92.92	93.27	99556	93.51
COMPUSOFT	2025-12-17	16.29	16.55	16.21	16.36	17976	16.46
COMSYN	2025-11-10	163.5	163.95	150.05	151.19	554566	155.55
CONCOR	2025-12-17	499.0	502.2	495.0	496.35	642928	502.03
CONCORDBIO	2025-12-17	1379.4	1380.0	1325.0	1331.2	63699	1362.24
CONS	2025-12-17	125.01	125.14	123.97	124.45	1664	124.82
CONSUMBEES	2025-12-17	135.67	136.04	134.78	135.03	57698	135.41
CONSUMER	2025-12-17	11.8	11.82	11.67	11.72	174698	11.79
CONSUMIETF	2025-12-17	126.14	126.43	125.26	125.54	116463	125.93
CONTROLPR	2025-12-17	718.75	729.0	711.95	720.1	12428	721.13
CORALFINAC	2025-12-17	39.31	39.5	38.4	38.57	23432	39.28
COROMANDEL	2025-12-17	2305.0	2322.2	2242.2	2261.3	289065	2294.76
COSMOFIRST	2025-12-17	695.85	704.8	690.75	697.1	43913	712.39
COUNCODOS	2025-12-17	5.91	5.98	5.74	5.82	23303	5.88
CPPLUS	2025-12-17	1536.4	1553.2	1516.2	1520.8	84250	1542.66
CPSEETF	2025-12-17	89.64	89.64	88.5	88.73	433374	89.22
CRAFTSMAN	2025-12-17	7050.5	7065.0	6936.5	7014.5	14534	7038.2
CRAMC	2025-12-17	292.7	294.35	285.35	286.25	276153	290.23
CREATIVEYE	2025-12-17	7.0	7.0	6.65	6.96	12228	7.04
CREST	2025-12-17	359.5	364.95	353.35	357.05	5034	361.37
CRISIL	2025-12-17	4460.0	4460.0	4383.0	4406.0	30140	4436.12
CROMPTON	2025-12-17	253.15	253.6	248.0	249.15	1706218	252.05
CROWN	2025-12-17	138.94	138.94	132.3	134.91	8598	136.65
CTE	2025-12-17	41.7	41.7	39.18	40.6	21913	41.28
CUBEXTUB	2025-12-17	96.69	97.18	90.0	90.55	57711	94.44
CUMMINSIND	2025-12-17	4498.0	4532.9	4480.7	4512.7	259526	4535.8
CYBERMEDIA	2025-09-15	20.0	20.0	19.6	19.6	39220	19.94
CYBERTECH	2025-10-07	210.0	213.54	203.22	203.22	1105734	229.25
CYIENT	2025-12-17	1142.0	1152.1	1126.0	1138.8	878154	1153.74
CYIENTDLM	2025-12-17	421.9	423.55	418.4	420.5	48188	424.32
DABUR	2025-12-17	497.0	498.6	492.3	494.15	551891	497.06
DALMIASUG	2025-12-17	305.3	305.35	299.0	300.65	25174	302.38
DAMCAPITAL	2025-12-17	209.25	210.49	205.0	206.43	282712	210.8
DAMODARIND	2025-12-17	30.89	30.9	30.16	30.52	1646	30.85
DANGEE	2025-12-17	3.64	3.84	3.61	3.66	127601	3.77
DATAMATICS	2025-12-17	819.0	831.0	815.0	816.55	31442	825.52
DATAPATTNS	2025-12-17	2580.0	2580.0	2447.1	2467.7	306261	2570.6
DBEIL	2025-12-17	121.54	121.54	117.0	117.19	23898	119.33
DBOL	2025-12-17	78.35	80.0	77.35	77.68	68214	79.27
DBREALTY	2025-12-17	118.0	118.5	115.08	116.12	862959	118.4
DBSTOCKBRO	2025-12-17	25.58	25.58	24.8	24.99	2377	25.16
DCBBANK	2025-12-17	167.23	169.8	165.82	167.04	847304	168.96
DCM	2025-12-17	93.0	93.79	92.12	92.45	1301	92.52
DCMNVL	2025-12-17	127.62	128.71	126.0	126.59	7717	127.57
DCMSHRIRAM	2025-12-17	1235.0	1245.7	1220.4	1224.0	53415	1246.76
DCW	2025-12-17	59.85	60.15	58.51	58.85	513602	59.94
DCXINDIA	2025-12-17	160.24	160.24	155.7	156.3	333147	160.95
DDEVPLSTIK	2025-12-17	286.1	291.75	281.95	282.95	55925	284.09
DEEDEV	2025-12-17	221.5	224.39	215.0	215.47	46956	220.07
DEEPAKFERT	2025-12-17	1229.2	1229.2	1207.0	1214.9	152842	1230.74
DELHIVERY	2025-12-17	399.95	404.75	396.45	399.8	1154427	406.37
DELPHIFX	2025-12-17	247.56	248.32	240.05	244.96	45017	249.12
DELTACORP	2025-12-17	71.8	72.1	70.0	70.31	657194	70.92
DELTAMAGNT	2025-12-17	73.67	73.68	68.0	68.51	6043	70.7
DEN	2025-12-17	31.25	31.37	30.42	30.72	413045	31.04
DENORA	2025-12-17	726.95	732.1	702.0	712.9	1361	716.47
DEVIT	2025-12-17	36.9	38.09	35.45	35.61	198694	36.89
DEVX	2025-12-17	43.99	43.99	40.11	42.13	250067	43.33
DEVYANI	2025-12-17	128.9	129.16	126.4	127.18	1151012	131.36
DGCONTENT	2025-12-17	32.99	33.43	31.37	31.86	3006	31.99
DHAMPURSUG	2025-12-17	132.0	132.0	127.5	128.63	124559	130.01
DHANBANK	2025-12-17	25.05	25.15	24.73	24.86	364901	25.08
DHANI	2025-10-27	56.31	56.31	50.39	51.06	22339498	54.52
DHANUKA	2025-12-17	1191.2	1192.0	1174.0	1178.0	11136	1196.4
DHUNINV	2025-12-17	1194.9	1195.9	1155.0	1161.9	320	1162.94
DIACABS	2025-12-17	143.95	143.95	139.1	140.18	788555	140.38
DIAMINESQ	2025-12-17	260.9	262.9	258.0	259.0	2185	261.37
DIAMONDYD	2025-12-17	1098.0	1107.4	1072.0	1092.7	56398	1093.96
DIGIDRIVE	2025-12-17	26.75	27.98	25.5	25.96	20060	26.61
DIGISPICE	2025-09-18	31.26	31.49	29.29	30.12	398701	30.24
DIGITIDE	2025-12-17	137.75	138.34	133.0	134.38	146895	138.7
DIL	2025-12-17	1.75	1.8	1.75	1.75	75228	1.78
DISHTV	2025-12-17	4.06	4.06	3.85	3.87	4136126	3.95
DIVISLAB	2025-12-17	6312.0	6374.5	6280.5	6293.0	194825	6366.5
DIXON	2025-12-17	13650.0	13650.0	13182.0	13274.0	343154	13401.2
DLF	2025-12-17	690.0	691.9	680.05	683.1	1751896	693.2
DLINKINDIA	2025-12-17	423.65	425.85	417.2	419.05	27345	425.58
DMART	2025-12-17	3857.5	3869.8	3808.7	3826.2	401218	3836.48
DMCC	2025-12-17	266.0	266.0	256.4	259.0	8163	261.34
DNAMEDIA	2025-12-17	3.82	4.0	3.82	3.92	17576	3.97
DODLA	2025-12-17	1219.2	1223.5	1210.0	1215.7	105120	1217.72
DOLATALGO	2025-12-17	84.5	84.83	82.11	83.37	327609	84.52
DOMS	2025-12-17	2536.0	2570.0	2521.9	2530.4	14310	2554.8
DONEAR	2025-12-17	98.37	98.43	94.35	95.59	42600	98.09
DPABHUSHAN	2025-12-17	1415.1	1438.4	1400.0	1415.1	4803	1430.28
DPSCLTD	2025-12-17	10.1	10.3	10.01	10.03	118444	10.19
DPWIRES	2025-12-17	189.01	195.0	189.01	191.15	12736	194.64
DRCSYSTEMS	2025-12-17	17.15	17.69	17.0	17.19	25483	17.25
DREAMFOLKS	2025-12-17	112.9	113.58	110.0	110.46	64614	112.33
DREDGECORP	2025-12-17	1020.05	1027.7	946.75	953.45	403342	1011.7
DRREDDY	2025-12-17	1270.0	1281.0	1267.3	1272.0	894068	1276.46
DTIL	2025-12-17	163.97	164.0	160.13	160.92	2308	161.02
DUCON	2025-12-17	3.6	3.6	3.38	3.44	735331	3.54
DVL	2025-12-17	280.0	283.5	280.0	281.45	3758	285.64
DWARKESH	2025-12-17	38.66	39.25	38.01	38.16	313507	39.6
DYCL	2025-12-17	334.9	337.95	327.4	328.35	76958	332.52
DYNAMATECH	2025-12-17	8950.0	9048.0	8661.0	9009.5	26664	9103.7
DYNPRO	2025-12-17	268.65	269.3	263.35	267.45	8721	268.62
E2E	2025-12-17	2001.0	2046.0	2001.0	2013.8	40512	2073.34
EASEMYTRIP	2025-12-17	7.64	7.7	7.6	7.64	7286097	7.66
EBANKNIFTY	2025-12-17	59.5	59.5	59.18	59.46	1075	59.66
EBBETF0430	2025-12-17	1561.03	1561.81	1555.6	1557.37	18590	1560.29
EBBETF0431	2025-12-17	1395.93	1396.09	1392.96	1394.74	6426	1395.27
ECAPINSURE	2025-12-17	23.85	23.97	23.58	23.63	86449	23.91
ECLERX	2025-12-17	4512.0	4640.2	4423.0	4458.4	142534	4502.22
ECOSMOBLTY	2025-12-17	224.01	225.49	212.1	215.1	178195	224.57
EDELWEISS	2025-12-17	105.7	107.0	104.0	105.01	2262210	105.64
EICHERMOT	2025-12-17	7104.0	7176.5	7080.5	7134.5	594264	7160.5
EIDPARRY	2025-12-17	1024.4	1031.6	1010.5	1013.3	84912	1028.78
EIEL	2025-12-17	201.5	202.6	198.12	198.9	363594	201.2
EIHAHOTELS	2025-12-17	359.7	359.7	352.1	353.6	4425	355.92
EIHOTEL	2025-12-17	370.05	372.25	365.0	365.6	50361	372.48
EIMCOELECO	2025-12-17	1578.5	1578.5	1491.2	1523.6	56967	1544.22
EKC	2025-12-17	115.39	117.85	114.44	115.08	185265	117.11
ELECON	2025-12-17	478.0	482.4	473.0	475.05	117783	480.39
ELECTHERM	2025-12-17	879.85	879.85	791.5	813.45	15856	839.59
ELGIEQUIP	2025-12-17	478.95	480.1	466.3	467.8	265863	481.53
ELGIRUBCO	2025-12-17	50.38	50.98	46.99	47.45	173470	50.68
ELIN	2025-12-17	164.25	167.02	162.0	163.34	46932	167.05
ELLEN	2025-12-17	357.0	357.95	341.1	343.45	53554	349.54
ELM250	2025-12-17	16.67	16.68	16.49	16.55	17761	16.64
EMAMILTD	2025-12-17	534.3	545.75	533.95	537.6	301860	539.23
EMAMIPAP	2025-12-17	89.2	89.88	87.9	88.04	5613	89.34
EMAMIREAL	2025-12-17	81.0	83.66	81.0	81.87	17347	82.29
EMBDL	2025-12-15	72.4	72.6	67.5	67.97	7037893	70.58
EMCURE	2025-12-17	1376.0	1400.0	1376.0	1391.9	75127	1403.32
EMIL	2025-12-17	109.5	109.63	105.21	106.03	572708	109.34
EMMVEE	2025-12-17	186.0	186.37	176.24	177.63	2680002	189.42
EMUDHRA	2025-12-17	605.0	606.8	596.25	599.55	28547	610.16
EMULTIMQ	2025-12-17	41.56	41.97	41.27	41.33	10961	41.63
ENERGY	2025-12-17	34.83	34.93	34.7	34.78	12602	34.89
ENIFTY	2025-12-17	26.04	26.04	25.76	25.84	3217	26.26
ENIL	2025-12-17	115.49	115.51	110.97	111.65	10765	113.88
ENTERO	2025-12-17	1002.1	1002.1	982.0	984.0	46841	997.38
EPACKPEB	2025-12-17	289.7	293.9	284.3	285.6	923968	289.95
EPIGRAL	2025-12-17	1426.6	1426.6	1400.0	1401.0	10766	1417.76
EPL	2025-12-17	215.04	215.45	209.4	210.79	704346	214.8
EQUAL200	2025-12-17	13.37	13.37	13.2	13.2	11362	13.28
EQUAL50	2025-12-17	329.93	330.0	329.21	329.48	295	330.76
EQUAL50ADD	2025-12-17	340.59	341.44	338.59	339.83	2971	340.71
EQUITASBNK	2025-12-17	58.0	58.65	57.8	57.97	1213990	58.73
ERIS	2025-12-17	1551.5	1574.9	1548.0	1564.7	51132	1574.14
ESABINDIA	2025-12-17	6109.5	6109.5	5900.0	6052.5	5847	6182.9
ESAFSFB	2025-12-17	26.31	26.49	25.65	25.75	273910	25.89
ESCORTS	2025-12-17	3678.2	3750.0	3625.1	3642.9	40589	3675.04
ESENSEX	2025-12-17	84.88	84.88	84.45	84.61	129	85.09
ESG	2025-12-17	44.12	44.17	43.84	43.93	5344	44.07
ESSENTIA	2025-12-17	1.58	1.62	1.57	1.58	1163135	1.59
ESTER	2025-12-17	105.4	109.5	105.0	106.12	108549	106.18
ETERNAL	2025-12-17	286.25	290.5	283.55	284.45	27154430	291.27
ETHOSLTD	2025-12-17	2980.0	2980.0	2923.0	2932.9	5673	3006.56
EUREKAFORB	2025-12-17	644.9	644.9	627.6	634.7	106684	643.78
EUROBOND	2025-12-17	184.53	184.54	177.25	180.26	8012	182.52
EUROPRATIK	2025-12-17	293.0	305.55	290.15	293.0	173602	296.73
EVERESTIND	2025-12-17	523.4	523.7	505.55	511.05	10292	514.9
EVIETF	2025-12-17	31.15	31.18	30.8	30.92	48202	31.11
EVINDIA	2025-12-17	31.15	31.18	30.83	30.89	142423	31.08
EXCELINDUS	2025-12-17	931.0	932.4	912.0	922.2	5246	924.52
EXCELSOFT	2025-12-17	94.12	94.5	89.54	89.83	4580693	95.69
EXIDEIND	2025-12-17	366.0	366.4	361.5	363.8	878512	370.17
EXPLEOSOL	2025-12-17	1027.5	1043.2	1025.0	1028.4	5667	1029.4
EXXARO	2025-11-12	9.49	9.61	9.02	9.08	551316	9.38
FABTECH	2025-12-17	223.39	229.25	220.1	222.73	1232367	230.84
FAIRCHEMOR	2025-12-17	690.0	690.05	674.0	676.95	5932	681.0
FAZE3Q	2025-12-17	445.0	461.5	438.0	446.85	30437	450.2
FCL	2025-12-17	24.31	24.38	24.1	24.15	846046	24.38
FCSSOFT	2025-12-17	1.96	1.98	1.9	1.91	1871303	1.94
FDC	2025-12-17	420.85	421.5	412.25	414.9	25451	420.69
FEDFINA	2025-12-17	139.9	141.79	139.71	140.89	438986	141.58
FIBERWEB	2025-12-17	35.97	36.55	35.12	35.41	13680	36.3
FIEMIND	2025-12-17	2289.0	2317.0	2229.4	2290.9	52018	2296.32
FILATEX	2025-12-17	52.68	52.74	49.32	50.35	3055565	52.25
FILATFASH	2025-12-17	0.4	0.42	0.39	0.39	44069456	0.39
FINEORG	2025-12-17	4302.5	4327.9	4262.6	4290.5	8612	4357.92
FINIETF	2025-12-17	31.83	32.12	31.6	31.7	485206	32.12
FINOPB	2025-12-17	262.05	266.1	258.25	261.5	340449	266.09
FINPIPE	2025-12-17	167.14	168.69	164.0	164.52	271274	165.58
FISCHER	2025-12-17	43.5	43.71	41.7	41.87	1112152	44.38
FLAIR	2025-12-17	290.0	293.4	286.1	291.3	366201	292.29
FLEXIADD	2025-12-17	10.68	10.71	10.6	10.61	155843	10.69
FMCGIETF	2025-12-17	58.89	58.89	58.31	58.43	538206	58.56
FMGOETZE	2025-12-17	456.55	456.55	442.4	443.65	41947	458.32
FMNL	2025-12-17	9.2	9.28	8.8	9.02	77963	9.05
FOCUS	2025-12-17	77.53	78.89	75.0	75.21	54728	79.12
FOODSIN	2025-12-17	70.02	71.12	69.05	69.89	60792	71.7
FORCEMOT	2025-12-17	17370.0	17423.0	17018.0	17067.0	18923	17218.2
FOSECOIND	2025-12-17	5071.0	5110.0	4961.0	4972.5	1007	5091.3
FSL	2025-12-17	340.95	342.7	337.75	338.55	248121	341.15
FUSION	2025-12-17	157.0	158.0	150.74	152.02	172155	156.64
GABRIEL	2025-12-17	976.0	976.9	950.1	958.3	136208	965.86
GAEL	2025-12-17	115.0	116.45	114.73	116.12	299714	117.0
GAIL	2025-12-17	169.1	170.5	168.0	169.07	3369805	169.38
GALLANTT	2025-12-17	590.05	596.55	512.0	516.9	1358033	577.51
GANDHITUBE	2025-12-17	760.1	770.3	749.1	752.0	3610	758.65
GANESHBE	2025-12-17	79.5	79.91	78.5	78.62	23093	79.47
GANESHCP	2025-12-17	236.55	238.05	232.8	233.7	32212	235.59
GANESHHOU	2025-12-17	808.0	815.6	799.05	803.1	33562	812.33
GANESHHOUC	2025-09-12	885.6	887.7	871.0	873.5	33177	873.54
GANGESSECU	2025-12-17	143.0	147.96	137.29	137.9	7724	141.11
GARUDA	2025-12-17	204.2	204.87	199.0	200.09	471211	203.2
GATECH	2025-12-17	0.54	0.55	0.52	0.53	5564796	0.54
GATECHDVR	2025-12-17	0.49	0.51	0.48	0.48	830674	0.49
GATEWAY	2025-12-17	60.9	61.03	59.15	59.45	496115	60.17
GEECEE	2025-12-17	342.75	342.75	338.1	341.25	2568	342.51
GEEKAYWIRE	2025-12-17	32.08	32.53	31.5	31.76	49335	32.45
GENCON	2025-12-17	46.83	47.15	44.15	44.85	418171	46.5
GENESYS	2025-12-17	419.85	419.85	411.15	413.65	65929	415.92
GENSOL	2025-03-18	236.7	236.7	236.7	236.7	2125899	262.94
GENUSPOWER	2025-12-17	302.0	304.65	297.25	299.15	209093	301.32
GEPIL	2025-08-26	371.95	379.65	356.25	359.45	536230	369.09
GFLLIMITED	2025-12-17	57.93	58.87	56.8	57.31	40540	58.29
GHCL	2025-12-17	565.0	577.7	565.0	571.7	67849	573.71
GICRE	2025-12-17	377.5	378.4	367.35	368.2	280231	377.07
GILLANDERS	2025-12-17	101.58	106.89	101.5	103.42	5201	104.85
GILLETTE	2025-12-17	8100.0	8127.0	7950.0	7964.5	16496	8112.8
GIPCL	2025-12-17	148.99	149.1	145.5	146.24	148507	147.81
GKENERGY	2025-12-17	169.0	170.04	160.28	160.28	480515	160.77
GKWLIMITED	2025-12-17	1720.0	1720.0	1700.0	1700.3	525	1716.42
GLAND	2025-12-17	1674.0	1674.0	1651.1	1652.8	17996	1671.52
GLAXO	2025-12-17	2585.0	2589.7	2562.0	2582.6	65795	2593.82
GLENMARK	2025-12-17	1976.7	1976.7	1935.4	1948.4	283822	1966.3
GLOBALVECT	2025-12-17	199.0	202.9	195.7	196.25	19998	198.19
GLOBE	2025-12-17	2.5	2.5	2.43	2.44	306998	2.46
GLOBECIVIL	2025-12-17	60.85	61.36	57.54	59.28	220459	60.86
GLOBUSSPR	2025-12-17	969.9	977.5	960.0	964.5	51618	967.54
GLOTTIS	2025-12-17	59.76	59.9	58.05	58.32	229817	59.9
GMBREW	2025-12-17	971.0	979.1	960.0	966.1	62898	987.14
GMDCLTD	2025-12-17	523.0	528.8	499.0	502.85	2745250	514.84
GMMPFAUDLR	2025-12-17	1050.5	1059.0	1033.0	1049.9	76866	1061.38
GMRAIRPORT	2025-12-17	103.2	104.0	100.4	100.95	11526107	102.37
GMRP&UI	2025-12-17	116.0	116.25	112.4	114.34	1194520	115.26
GNFC	2025-12-17	492.9	495.05	488.25	490.05	82566	491.44
GOCLCORP	2025-12-17	305.85	307.05	294.7	297.0	71195	300.91
GOCOLORS	2025-12-17	465.0	465.1	455.3	457.05	49782	465.77
GODFRYPHLP	2025-12-17	2855.0	2868.0	2790.0	2802.8	114697	2838.18
GODHA	2025-10-16	0.54	0.56	0.54	0.56	4953588	0.58
GODREJAGRO	2025-12-17	577.0	579.75	569.6	573.2	93738	584.16
GODREJIND	2025-12-17	1011.4	1019.9	1003.1	1012.7	35534	1015.16
GODREJPROP	2025-12-17	2024.9	2036.6	2004.9	2014.9	285130	2043.4
GOKEX	2025-12-17	822.85	830.85	808.0	810.85	130157	831.94
GOKUL	2025-12-17	40.48	40.48	39.3	39.9	24018	40.23
GOKULAGRO	2025-12-17	191.9	193.95	188.57	190.64	510050	193.35
GOLDIAM	2025-12-17	374.0	374.0	365.0	366.5	142847	371.12
GOODLUCK	2025-12-17	1076.6	1081.5	1040.1	1051.2	47466	1085.18
GOPAL	2025-12-17	315.9	317.95	311.0	311.65	49060	314.64
GOYALALUM	2025-12-17	6.98	7.1	6.42	6.86	72236	6.87
GPIL	2025-12-17	243.0	243.0	237.0	238.0	997346	239.91
GPTHEALTH	2025-12-17	141.0	141.98	139.11	139.66	69649	140.05
GPTINFRA	2025-12-17	105.9	106.89	103.5	104.45	97869	104.68
GRAPHITE	2025-12-17	537.05	537.45	531.0	532.8	172387	539.86
GRASIM	2025-12-17	2785.2	2814.9	2780.0	2806.6	420053	2812.24
GREAVESCOT	2025-12-17	180.45	181.3	177.23	177.75	697179	181.21
GREENPANEL	2025-12-17	234.6	234.6	230.41	233.11	95786	235.55
GREENPLY	2025-12-17	275.0	275.1	262.2	263.35	177089	272.25
GRINDWELL	2025-12-17	1559.9	1570.8	1543.4	1558.4	9279	1567.92
GROWW	2025-12-17	144.25	144.5	142.4	142.92	11779051	144.72
GROWWCAPM	2025-12-17	9.74	9.75	9.52	9.55	220491	9.65
GROWWDEFNC	2025-12-17	75.16	75.19	73.6	73.84	163743	75.05
GROWWEV	2025-12-17	30.85	31.0	30.62	30.71	250602	30.94
GROWWLOVOL	2025-12-17	10.85	10.85	10.5	10.67	12397	10.71
GROWWMC150	2025-12-17	216.05	220.64	216.05	218.33	1148	220.35
GROWWMOM50	2025-12-17	10.66	10.73	10.47	10.48	197202	10.62
GROWWN200	2025-12-17	11.34	11.71	11.34	11.58	61856	11.65
GROWWNET	2025-12-17	10.54	10.54	10.25	10.27	301182	10.51
GROWWNIFTY	2025-12-17	10.54	10.7	10.35	10.35	249317	10.41
GROWWNXT50	2025-12-17	69.28	69.67	67.81	67.86	12901	68.32
GROWWPOWER	2025-12-17	9.75	9.77	9.65	9.68	1694464	9.74
GROWWRAIL	2025-12-17	32.9	33.14	32.5	32.66	261644	32.96
GROWWRLTY	2025-12-17	9.84	10.18	9.6	9.73	75089	9.83
GROWWSC250	2025-12-17	9.5	9.5	9.35	9.36	149481	9.42
GRPLTD	2025-12-17	1746.5	1761.2	1712.0	1738.4	1075	1778.02
GRSE	2025-12-17	2295.0	2308.0	2222.0	2235.0	1019581	2323.88
GRWRHITECH	2025-12-17	3570.8	3608.9	3501.9	3548.1	47376	3618.36
GSEC10ABSL	2025-12-15	109.87	109.87	109.87	109.87	1	110.08
GSEC5IETF	2025-12-17	63.71	63.77	63.43	63.72	25571	63.76
GSFC	2025-12-17	172.0	172.77	171.02	171.46	538158	172.17
GSLSU	2025-12-01	129.0	134.7	120.6	123.68	304969	126.72
GSPL	2025-12-17	281.7	283.95	280.0	280.5	457186	284.39
GSS	2025-12-17	17.88	17.88	15.92	16.05	386527	17.41
GTECJAINX	2025-12-17	24.4	24.99	22.9	24.51	38716	25.66
GTL	2025-12-17	8.25	8.25	8.08	8.09	85804	8.12
GTLINFRA	2025-12-17	1.26	1.27	1.25	1.25	13306391	1.26
GUFICBIO	2025-12-17	351.1	353.5	344.15	348.6	23852	348.91
GUJALKALI	2025-12-17	505.1	509.0	500.15	505.65	15321	507.7
GUJAPOLLO	2025-12-17	422.0	431.95	420.25	421.2	14673	435.18
GUJGASLTD	2025-12-17	388.0	392.8	384.0	385.6	415271	390.38
GUJTHEM	2025-12-17	389.4	394.0	384.1	389.45	31542	390.12
GULPOLY	2025-12-17	134.99	135.2	133.0	133.75	29418	135.95
GVPIL	2025-12-17	312.5	314.45	305.1	306.85	95879	312.4
GVPTECH	2025-12-17	8.71	9.31	8.7	8.76	130759	8.98
GVT&D	2025-12-17	3018.5	3020.5	2950.4	2970.3	238779	3010.46
HAL	2025-12-17	4260.5	4270.0	4218.2	4228.4	645807	4286.94
HAPPSTMNDS	2025-12-17	488.45	490.4	482.0	483.8	179110	488.94
HARDWYN	2025-12-17	16.73	17.21	16.44	16.7	790362	17.11
HARIOMPIPE	2025-12-17	356.95	357.55	345.0	348.0	74544	356.32
HATHWAY	2025-12-17	12.58	12.58	12.34	12.42	1518814	12.65
HATSUN	2025-12-17	993.0	1003.9	984.0	985.9	18115	1006.72
HAVELLS	2025-12-17	1410.3	1411.2	1390.3	1397.0	348931	1406.66
HBLENGINE	2025-12-17	799.0	799.95	760.1	762.8	2850547	798.53
HBLPOWER	2024-12-20	676.9	682.9	648.0	652.65	2102883	682.99
HBSL	2025-11-12	99.55	102.7	85.3	86.6	221992	93.72
HCC	2025-12-17	18.3	18.77	17.15	17.3	61365048	17.92
HCG	2025-12-17	721.0	727.4	705.25	707.5	57971	713.49
HCL-INSYS	2025-12-17	14.0	14.0	13.5	13.64	117786	13.69
HCLTECH	2025-12-17	1651.0	1664.5	1646.3	1655.0	1394918	1667.26
HDBFS	2025-12-17	756.0	767.5	753.8	759.65	521534	760.61
HDFCAMC	2025-12-17	2581.3	2601.7	2535.6	2541.2	501390	2614.26
HDFCBANK	2025-12-17	996.0	996.0	980.8	984.0	19080922	995.24
HDFCBSE500	2025-12-17	38.08	38.09	37.58	37.63	22476	37.87
HDFCGROWTH	2025-12-17	128.86	128.9	128.0	128.44	4103	128.89
HDFCLIFE	2025-12-17	764.35	764.35	749.0	753.5	1809434	768.65
HDFCLOWVOL	2025-12-17	21.41	21.53	21.34	21.35	24442	21.45
HDFCMID150	2025-12-17	21.63	22.25	21.63	22.11	146756	22.22
HDFCMOMENT	2025-12-17	31.45	31.5	31.13	31.23	59365	31.49
HDFCNEXT50	2025-12-17	69.89	69.89	69.19	69.33	43642	69.5
HDFCNIF100	2025-12-17	27.21	27.27	27.01	27.04	22567	27.22
HDFCNIFBAN	2025-12-17	60.76	60.76	60.24	60.48	109393	60.72
HDFCNIFTY	2025-12-17	290.29	290.3	288.5	288.9	58886	290.26
HDFCPVTBAN	2025-12-17	29.67	29.67	28.75	28.77	34274	29.08
HDFCQUAL	2025-12-17	59.97	60.12	59.65	59.8	7609	59.96
HDFCSENSEX	2025-12-17	97.8	97.8	95.0	95.03	23139	95.6
HDFCSML250	2025-12-17	165.2	165.2	163.0	163.26	779956	164.56
HDFCVALUE	2025-12-17	138.37	138.83	138.03	138.44	1750	138.74
HEADSUP	2025-12-17	9.03	9.21	8.85	8.86	15745	8.99
HEALTHADD	2025-12-17	147.49	147.53	146.3	147.0	1126	147.9
HEALTHIETF	2025-12-17	150.61	150.61	148.86	149.35	78151	150.25
HEALTHY	2025-12-17	15.4	15.4	14.65	14.9	1835731	15.05
HECPROJECT	2025-12-17	128.7	128.7	122.73	123.25	4928	125.97
HEG	2025-12-17	535.0	535.3	525.0	526.25	265847	532.73
HEIDELBERG	2025-12-17	171.6	172.9	170.1	171.75	41861	172.99
HEMIPROP	2025-12-17	130.05	131.13	128.0	128.66	217842	131.29
HERCULES	2025-12-17	159.4	159.44	153.67	156.19	11719	157.19
HERITGFOOD	2025-12-17	464.4	470.0	463.0	465.25	116359	467.64
HEROMOTOCO	2025-12-17	5970.0	5971.0	5782.0	5817.0	538205	5932.5
HEXATRADEX	2025-12-17	165.4	165.4	155.15	160.06	5018	163.74
HFCL	2025-12-17	65.43	65.75	64.16	64.53	8998191	65.87
HGINFRA	2025-12-17	753.0	766.6	748.0	751.75	82525	757.27
HGS	2025-12-17	444.1	446.5	436.25	438.35	12353	445.15
HIKAL	2025-12-17	243.97	244.03	237.11	238.3	327279	247.8
HIL	2025-04-08	1857.85	1870.4	1825.0	1845.05	7795	1854.68
HILINFRA	2025-12-17	59.7	59.95	57.8	57.91	259240	60.28
HILTON	2025-12-17	40.4	40.4	39.5	39.56	14185	40.23
HIMATSEIDE	2025-12-17	117.07	118.79	114.58	115.23	105231	116.62
HINDCON	2025-12-17	28.02	28.64	27.75	27.97	70151	28.17
HINDCOPPER	2025-12-17	370.0	374.7	365.0	368.2	9659217	371.38
HINDMOTORS	2025-10-01	20.79	20.79	20.37	20.47	473382	20.5
HINDNATGLS	2025-09-02	8.84	8.84	8.84	8.84	67344	9.83
HINDUNILVR	2025-12-17	2281.2	2286.2	2268.3	2275.6	808100	2283.28
HINDWAREAP	2025-12-17	268.4	273.35	266.8	269.95	30215	273.09
HIRECT	2025-12-17	1434.5	1450.0	1415.1	1444.1	9758	1455.46
HISARMETAL	2025-12-17	163.02	163.89	157.7	159.14	1693	160.24
HITECH	2025-12-17	94.0	94.0	91.75	91.97	444456	92.52
HITECHCORP	2025-12-17	170.01	170.9	165.2	167.84	2478	169.36
HLEGLAS	2025-12-17	451.85	459.55	450.95	452.25	37067	460.33
HMAAGRO	2025-12-17	29.46	29.85	28.51	29.1	210047	29.2
HNDFDS	2025-12-17	526.1	529.9	525.1	527.0	14114	531.74
HNGSNGBEES	2025-12-17	507.33	507.46	500.6	503.0	98119	506.89
HOMEFIRST	2025-12-17	1169.1	1185.4	1155.6	1160.0	70106	1178.5
HONASA	2025-12-17	258.0	260.95	254.65	257.25	1772371	258.35
HONAUT	2025-12-17	34010.0	34010.0	33500.0	33840.0	1829	33931.0
HONDAPOWER	2025-12-17	2320.0	2351.8	2300.0	2313.7	2764	2334.62
HOVS	2025-06-12	70.1	70.32	67.01	67.53	72077	69.5
HPAL	2025-12-17	42.37	43.19	41.9	42.15	37519	42.61
HPL	2025-12-17	388.0	390.2	380.1	382.0	68209	389.75
HSCL	2025-12-17	470.1	472.2	463.6	465.15	602016	467.38
HUBTOWN	2025-12-17	243.95	245.8	234.25	239.65	875586	241.41
HUDCO	2025-12-17	211.0	212.45	206.66	207.91	2135640	212.0
HUHTAMAKI	2025-12-17	209.34	210.08	206.02	206.46	56341	211.13
HYUNDAI	2025-12-17	2270.7	2312.0	2262.6	2286.4	463234	2307.4
IBULLSLTD	2025-12-17	18.39	18.65	17.3	17.35	411832	18.3
ICDSLTD	2025-12-17	43.68	43.7	43.41	43.63	368	45.39
ICICIB22	2025-12-17	115.65	115.65	114.7	115.12	130212	115.38
ICICIBANK	2025-12-17	1365.0	1365.0	1343.1	1352.4	9440391	1361.92
ICICIPRULI	2025-12-17	638.0	639.6	627.0	630.5	361180	640.07
ICIL	2025-12-17	278.2	279.1	273.05	275.35	79330	281.38
ICRA	2025-12-17	6018.5	6072.0	5955.5	6011.5	2066	6055.5
IDBI	2025-12-17	99.5	99.78	97.33	97.92	5354507	98.24
IDEA	2025-12-17	11.25	11.39	11.06	11.13	627013760	11.32
IDEAFORGE	2025-12-17	422.5	422.5	411.0	414.9	114543	422.5
IDFNIFTYET	2025-12-17	333.43	333.43	282.5	282.95	316547	319.47
IEL	2025-10-27	21.84	21.84	18.12	18.99	1088087	23.09
IEX	2025-12-17	140.0	141.49	139.88	140.22	1928963	141.72
IFBAGRO	2025-12-17	1222.0	1268.8	1204.0	1239.0	12183	1239.12
IFBIND	2025-12-17	1604.2	1604.7	1528.0	1551.4	32273	1596.34
IFCI	2025-12-17	47.9	49.33	46.96	47.1	2600069	48.09
IFGLEXPOR	2025-12-17	206.11	208.74	201.07	202.96	7814	206.74
IGARASHI	2025-12-17	442.8	450.85	429.0	431.75	36154	435.4
IGCL	2025-12-17	82.25	84.38	80.5	80.8	82358	82.83
IGIL	2025-12-17	315.5	320.85	315.5	316.8	191119	320.26
IGPL	2025-12-17	395.4	403.4	386.4	389.8	9803	398.32
IIFL	2025-12-17	569.25	574.1	561.0	563.1	368303	570.84
IIFLCAPS	2025-12-17	317.85	322.9	310.6	311.9	330750	315.55
IITL	2025-12-17	170.98	171.0	165.0	165.79	9727	168.49
IKIO	2025-12-17	180.15	180.15	172.94	174.33	50433	177.73
IMAGICAA	2025-12-17	49.94	50.06	48.02	48.35	432966	49.75
IMFA	2025-12-17	1420.8	1425.0	1372.7	1381.9	129912	1400.12
INDBANK	2025-12-17	34.5	35.29	34.1	34.23	18853	34.76
INDHOTEL	2025-12-17	721.55	728.95	710.3	713.2	2576640	726.73
INDIAGLYCO	2025-12-17	1070.0	1072.0	1055.0	1060.9	75245	1068.46
INDIAMART	2025-12-17	2239.0	2269.2	2205.0	2237.0	164400	2239.16
INDIANB	2025-12-17	772.0	783.7	769.6	775.0	910955	780.8
INDIANCARD	2025-12-17	241.15	245.95	241.15	242.1	304	243.46
INDIANHUME	2025-12-17	405.8	406.75	391.35	398.65	14736	406.78
INDIASHLTR	2025-12-17	855.0	862.1	838.05	847.25	82637	856.76
INDIGOPNTS	2025-12-17	1224.1	1227.6	1190.0	1198.2	24107	1225.34
INDNIPPON	2025-12-17	793.0	810.0	786.75	795.15	11196	798.76
INDOBORAX	2025-12-17	271.19	279.0	268.0	269.06	62711	270.99
INDOCO	2025-12-17	245.1	246.0	238.95	240.55	10530	242.96
INDOFARM	2025-12-17	191.8	191.97	187.57	188.7	45883	190.44
INDORAMA	2025-12-17	46.71	47.61	46.14	46.48	127157	47.12
INDOTECH	2025-12-17	1603.9	1603.9	1546.2	1566.6	9578	1597.88
INDOUS	2025-12-17	127.5	127.5	123.0	123.58	11386	125.75
INDOWIND	2025-12-17	13.88	14.08	13.7	13.74	261514	14.1
INDRAMEDCO	2025-12-17	492.0	492.0	464.5	466.65	227881	474.3
INDSWFTLAB	2025-12-17	95.42	96.6	93.3	93.59	45899	96.06
INDTERRAIN	2025-12-17	35.15	36.0	35.0	35.2	28492	35.25
INDUSINDBK	2025-12-17	838.2	846.1	827.8	833.85	3107473	842.37
INDUSTOWER	2025-12-17	408.15	409.2	403.55	407.2	4479594	410.07
INFIBEAM	2025-12-17	17.0	17.02	16.53	16.6	4681252	16.92
INFOMEDIA	2025-12-17	6.68	6.69	6.28	6.3	23296	6.48
INFRAIETF	2025-12-17	97.78	98.08	97.17	97.63	281167	97.75
INGERRAND	2025-12-17	3518.1	3520.4	3422.0	3438.0	7596	3530.3
INNOVACAP	2025-12-17	705.0	705.0	685.0	694.5	9612	708.66
INNOVANA	2025-12-17	447.3	447.3	401.0	413.95	14107	428.89
INOXGREEN	2025-12-17	199.23	203.0	197.11	198.5	365118	198.93
INOXINDIA	2025-12-17	1129.0	1135.9	1112.0	1117.6	30559	1136.52
INSECTICID	2025-12-17	695.2	701.0	690.6	696.35	5344	698.75
INTELLECT	2025-12-17	1028.1	1029.5	1015.8	1022.8	102543	1028.58
INTERARCH	2025-12-17	2435.1	2525.0	2353.9	2367.6	112679	2394.44
INTERNET	2025-12-17	13.99	14.1	13.85	13.86	98117	14.16
INTLCONV	2025-12-17	90.7	91.39	88.83	90.79	59684	91.78
INVENTURE	2025-12-17	1.19	1.21	1.17	1.18	704052	1.2
IOB	2025-12-17	35.8	35.8	34.15	34.3	35660312	36.37
IOLCP	2025-12-17	81.55	82.2	80.11	80.52	500629	82.36
IPCALAB	2025-12-17	1427.0	1438.0	1384.4	1395.3	145513	1440.88
IPL	2025-12-17	168.54	169.19	163.07	165.9	147091	168.18
IRB	2025-12-17	41.49	41.57	41.01	41.06	4482500	41.51
IRCON	2025-12-17	153.28	154.2	151.0	151.47	842308	155.32
IRCTC	2025-12-17	669.95	672.45	664.2	666.1	386764	670.75
IREDA	2025-12-17	133.5	134.21	131.0	131.43	4043309	134.28
IRFC	2025-12-17	112.0	112.5	110.72	111.08	4984147	112.69
IRIS	2025-12-17	307.05	308.4	300.0	301.15	4952	304.09
IRISDOREME	2025-12-17	37.05	37.18	34.31	34.68	623833	36.01
IRMENERGY	2025-12-17	286.2	286.85	278.05	279.4	36970	282.81
ISFT	2025-12-17	94.44	94.5	92.6	93.26	6419	95.1
ISGEC	2025-12-17	824.0	826.8	805.45	809.65	19512	817.87
ISHANCH	2025-12-17	66.01	66.23	63.13	64.51	19144	65.39
IT	2025-12-17	41.98	42.66	41.6	41.7	106574	41.8
ITBEES	2025-12-17	42.8	42.8	41.67	41.88	4391973	41.93
ITC	2025-12-17	401.0	403.1	399.1	399.8	8087490	401.36
ITDC	2025-12-17	551.85	551.85	535.0	536.7	14742	548.13
ITI	2025-12-17	301.95	303.95	298.15	299.5	260950	302.52
ITIETF	2025-12-17	41.94	42.1	41.66	41.83	736427	41.89
IVALUE	2025-12-17	292.85	295.0	282.4	283.95	157756	287.83
IVC	2025-12-17	8.0	8.09	7.9	8.0	155614	8.04
IVP	2025-12-17	150.0	152.0	146.0	147.47	2713	148.55
IVZINNIFTY	2025-12-17	2952.87	2952.87	2949.73	2949.73	12	2963.23
IWEL	2025-06-19	10537.0	10599.0	10210.0	10293.0	32562	10517.0
IXIGO	2025-12-17	248.0	257.2	246.6	249.9	2041698	252.5
IZMO	2025-12-17	818.85	834.2	802.0	810.0	44459	838.57
J&KBANK	2025-12-17	100.06	101.38	99.24	100.39	3338237	101.17
JAGRAN	2025-12-17	70.0	70.0	69.49	69.64	37014	69.85
JAIBALAJI	2025-12-17	62.81	63.67	60.71	61.26	1928298	62.4
JAICORPLTD	2025-12-17	128.98	130.18	125.97	126.43	313462	129.02
JAIPURKURT	2025-12-17	29.19	30.31	28.0	28.43	24338	28.7
JASH	2025-12-17	434.7	434.7	429.0	430.85	43235	439.04
JAYAGROGN	2025-12-17	203.01	207.05	201.1	202.43	5820	203.23
JAYBARMARU	2025-12-17	85.57	87.85	85.0	85.67	42140	85.93
JAYKAY	2025-12-17	207.99	215.8	195.35	196.93	188667	200.29
JAYNECOIND	2025-12-17	72.8	72.8	70.3	71.4	4537367	72.77
JAYSREETEA	2025-12-17	88.9	89.5	87.1	87.51	17643	88.32
JBCHEPHARM	2025-12-17	1775.6	1799.0	1770.9	1796.3	76359	1797.38
JBMA	2025-12-17	562.15	568.5	550.15	552.35	164142	565.47
JGCHEM	2025-12-17	364.0	364.0	349.05	350.95	47636	361.45
JHS	2025-12-17	10.29	10.29	9.93	10.01	38961	10.14
JINDALPHOT	2025-12-17	1502.7	1535.0	1500.0	1500.8	11757	1511.78
JINDALPOLY	2025-12-17	489.95	492.55	481.0	482.85	18305	491.39
JINDALSAW	2025-12-17	163.83	164.59	161.0	161.32	544364	161.75
JINDALSTEL	2025-12-17	1008.0	1012.4	998.0	1001.5	647160	1017.82
JINDRILL	2025-12-17	513.95	517.8	502.3	504.4	49265	506.6
JINDWORLD	2025-12-17	29.7	29.82	28.75	28.95	477102	29.78
JIOFIN	2025-12-17	295.0	296.0	291.7	293.15	5906902	297.44
JISLDVREQS	2025-12-17	26.73	27.23	26.55	26.64	5544	26.77
JISLJALEQS	2025-12-17	41.0	41.18	39.44	39.69	1857890	40.69
JITFINFRA	2025-09-18	395.0	395.0	380.0	382.75	44584	393.03
JKCEMENT	2025-12-17	5600.0	5641.5	5552.5	5597.0	59145	5643.1
JKIL	2025-12-17	550.95	555.0	545.15	551.4	88486	554.24
JKIPL	2025-12-17	107.41	108.4	99.96	101.42	205101	106.81
JKLAKSHMI	2025-12-17	784.0	784.0	765.0	766.4	42403	779.18
JKPAPER	2025-12-17	365.45	366.65	356.0	357.0	90315	362.82
JLHL	2025-12-17	1403.7	1411.0	1385.0	1397.0	213609	1406.82
JMA	2025-12-17	81.99	82.0	78.51	79.17	5182	79.78
JMFINANCIL	2025-12-17	143.76	144.5	140.51	141.22	1870544	143.94
JNKINDIA	2025-12-17	228.65	229.65	218.0	220.05	66353	228.8
JPOLYINVST	2025-12-17	1076.0	1107.0	1071.0	1078.6	5768	1087.56
JPPOWER	2025-12-17	17.91	18.12	17.75	17.92	25438876	18.09
JSFB	2025-12-17	429.85	434.95	426.65	430.95	156132	432.53
JSL	2025-12-17	800.0	800.05	782.0	789.4	242743	790.04
JSWCEMENT	2025-12-17	121.99	121.99	118.11	118.44	1224768	119.54
JSWENERGY	2025-12-17	477.8	482.55	473.0	475.25	1837506	476.04
JSWHL	2025-12-17	21155.0	21535.0	20305.0	20445.0	4071	21368.0
JSWINFRA	2025-12-17	275.0	275.0	268.25	269.3	825245	271.33
JSWSTEEL	2025-12-17	1088.3	1093.7	1075.6	1079.3	1781774	1101.52
JTEKTINDIA	2025-12-17	141.15	141.5	138.2	139.69	68357	142.66
JTLIND	2025-12-17	61.45	61.45	59.02	59.65	501537	60.89
JUBLCPL	2025-12-17	2255.4	2280.1	2210.0	2227.0	1631	2304.38
JUBLFOOD	2025-12-17	560.2	562.95	548.4	554.05	1554041	574.63
JUBLINGREA	2025-12-17	699.85	700.8	687.65	691.35	76148	694.68
JUBLPHARMA	2025-12-17	1062.1	1066.9	1042.7	1046.1	43461	1074.34
JUNIORBEES	2025-12-17	731.0	738.65	731.0	732.54	212889	734.64
JUSTDIAL	2025-12-17	708.9	716.9	703.0	706.5	73936	711.08
JWL	2025-12-17	262.8	263.2	257.0	257.7	451671	261.33
JYOTICNC	2025-12-17	944.0	959.4	927.0	935.8	142433	949.12
JYOTISTRUC	2025-12-17	10.25	10.39	9.81	9.95	13978648	10.44
KABRAEXTRU	2025-12-17	225.86	225.86	219.1	220.3	13219	222.13
KAKATCEM	2025-12-17	134.9	138.3	130.6	131.64	4213	132.52
KALAMANDIR	2025-12-17	150.0	150.99	148.03	148.77	391610	151.5
KALPATARU	2025-12-17	349.5	349.5	330.9	334.6	46429	347.54
KALYANKJIL	2025-12-17	478.5	483.45	468.0	474.85	2702149	476.68
KAMATHOTEL	2025-12-17	232.21	233.1	226.35	230.19	104332	230.88
KAMDHENU	2025-12-17	24.62	25.6	23.11	23.35	1676149	25.03
KAMOPAINTS	2025-12-17	6.69	6.69	6.48	6.53	279567	6.6
KANANIIND	2025-12-17	1.71	1.73	1.63	1.65	185217	1.71
KANPRPLA	2025-12-17	202.57	202.57	192.13	194.66	3889	197.47
KANSAINER	2025-12-17	224.41	224.51	221.54	222.07	98407	223.94
KAPSTON	2025-12-17	304.0	305.5	294.6	297.0	13849	300.42
KARMAENG	2025-12-17	54.0	56.39	50.51	50.65	5407	51.53
KAUSHALYA	2025-12-17	898.05	928.0	891.0	899.25	1454	905.51
KAYA	2025-12-17	340.85	347.0	330.0	335.55	73888	344.46
KAYNES	2025-12-17	4264.5	4317.0	4053.0	4093.5	2653164	4156.9
KBCGLOBAL	2025-06-20	0.49	0.51	0.48	0.49	145869504	0.53
KCP	2025-12-17	183.0	183.0	180.6	182.07	83912	182.46
KCPSUGIND	2025-12-17	26.3	26.8	25.47	26.11	79949	26.64
KDDL	2025-12-17	2324.5	2339.8	2281.0	2297.5	5823	2311.86
KECL	2025-12-17	102.77	102.77	100.0	100.73	54125	102.14
KEEPLEARN	2025-12-17	2.63	2.63	2.21	2.33	81056	2.51
KEI	2025-12-17	4140.0	4140.0	4061.6	4106.6	276811	4111.04
KELLTONTEC	2025-12-17	18.29	18.3	17.75	17.84	1258179	18.2
KFINTECH	2025-12-17	1033.1	1039.9	1026.6	1031.3	444931	1048.2
KHADIM	2025-12-17	166.4	170.0	164.0	165.84	16305	170.55
KHAICHEM	2025-12-17	81.92	81.99	78.21	79.45	235597	81.81
KHAITANLTD	2025-12-17	102.5	102.5	98.5	99.41	1080	100.02
KICL	2025-12-17	4935.0	4969.5	4855.0	4912.0	1172	4967.3
KILITCH	2025-12-17	335.1	337.5	330.45	331.55	5303	337.38
KIMS	2025-12-17	655.0	660.1	644.35	645.25	216630	658.47
KINGFA	2025-12-17	3859.5	3859.5	3773.3	3791.5	1764	3831.48
KIOCL	2025-12-17	339.3	345.0	336.0	337.0	44252	339.0
KIRLOSIND	2025-12-17	3360.1	3380.7	3280.0	3300.3	4908	3334.48
KITEX	2025-12-17	190.0	191.61	185.17	186.0	709168	193.55
KMSUGAR	2025-12-17	26.57	26.93	26.52	26.53	26355	26.73
KNAGRI	2025-12-17	205.0	205.0	182.25	197.55	35295	202.23
KNRCON	2025-12-17	144.99	145.14	142.65	143.8	820353	146.09
KOHINOOR	2025-12-17	27.2	27.2	26.08	26.48	42512	26.92
KOKUYOCMLN	2025-12-17	90.0	90.01	88.5	88.74	15132	89.51
KOLTEPATIL	2025-12-17	381.15	385.0	378.4	379.5	50346	380.94
KOPRAN	2025-12-17	130.36	132.01	129.0	129.65	101183	130.54
KOTAKBANK	2025-12-17	2188.0	2193.2	2163.5	2173.2	1612144	2178.74
KOTARISUG	2025-12-17	28.05	28.29	27.6	27.75	14888	28.22
KOTHARIPET	2025-12-17	126.25	126.26	123.41	123.67	28253	125.05
KOTHARIPRO	2025-12-17	74.71	74.72	71.0	71.87	7372	73.14
KPEL	2025-12-17	345.0	345.0	336.05	337.3	145870	344.05
KPIGREEN	2025-12-17	420.2	430.85	413.55	416.95	778172	419.84
KPIL	2025-12-17	1160.0	1174.5	1152.2	1160.9	137888	1167.32
KPITTECH	2025-12-17	1170.0	1178.1	1164.1	1168.9	514626	1204.6
KPRMILL	2025-12-17	965.0	976.9	958.0	965.2	133758	970.2
KRBL	2025-12-17	392.35	395.85	387.3	388.8	155748	392.27
KRISHANA	2025-12-17	540.8	543.0	525.1	528.25	57811	529.88
KRISHIVAL	2025-12-17	462.45	462.5	418.25	421.8	25950	465.84
KRITIKA	2025-12-17	7.22	7.4	7.15	7.24	86512	7.34
KRN	2025-12-17	748.25	750.5	725.0	729.25	174882	757.14
KROSS	2025-12-17	180.0	180.06	171.35	172.08	155427	174.24
KRSNAA	2025-12-17	737.05	741.35	715.5	720.1	27983	736.8
KRYSTAL	2025-12-17	523.8	524.25	509.9	515.35	17851	518.99
KSB	2025-12-17	739.4	743.25	714.75	721.75	58123	741.06
KSCL	2025-12-17	966.65	970.0	946.15	965.0	56653	969.35
KSOLVES	2025-12-17	285.0	286.4	280.5	281.7	22964	286.21
KSR	2025-12-17	18.49	18.49	17.25	17.32	58489	17.82
KTKBANK	2025-12-17	199.2	199.55	195.59	199.15	4141087	201.16
KUANTUM	2025-12-17	92.81	93.0	91.02	91.2	20065	91.69
LALPATHLAB	2025-12-17	2840.0	2866.0	2794.0	2816.0	139433	2853.42
LAMBODHARA	2025-12-17	122.46	126.8	122.46	122.91	2422	123.63
LANCORHOL	2025-11-12	31.0	31.07	29.61	30.0	131881	30.18
LANDMARK	2025-12-17	513.95	520.9	508.4	514.7	21362	515.0
LAOPALA	2025-12-17	203.35	205.6	203.35	203.73	20136	205.23
LASA	2025-12-17	9.6	9.6	9.02	9.2	20804	9.32
LATENTVIEW	2025-12-17	484.3	501.5	482.0	485.45	1004928	488.79
LATTEYS	2025-10-27	32.54	32.8	29.28	29.28	855710	30.96
LAXMICOT	2025-12-17	19.04	19.42	18.83	18.98	10095	19.16
LAXMIDENTL	2025-12-17	269.0	271.0	256.0	259.55	140309	265.66
LAXMIINDIA	2025-12-17	129.25	130.78	125.01	125.74	158102	129.88
LEMONTREE	2025-12-17	161.85	163.57	158.1	158.65	1412974	161.12
LENSKART	2025-12-17	405.1	407.65	402.0	404.3	704061	405.3
LFIC	2025-12-17	177.5	179.0	173.11	176.48	443	179.66
LGBBROSLTD	2025-12-17	1869.0	1878.0	1842.3	1851.4	35288	1891.86
LGEINDIA	2025-12-17	1562.7	1562.7	1536.0	1550.8	514769	1563.56
LGHL	2025-12-17	266.8	266.8	250.65	253.65	118353	265.16
LIBAS	2025-12-17	11.17	11.17	10.55	10.75	14783	10.81
LIBERTSHOE	2025-12-17	277.55	277.55	267.35	269.9	17643	276.99
LICHSGFIN	2025-12-17	525.8	530.5	522.0	524.8	689096	529.57
LICI	2025-12-17	859.0	859.05	843.1	844.55	705546	856.38
LICNETFN50	2025-12-17	288.28	288.28	286.47	286.75	2770	287.94
LICNETFSEN	2025-12-17	951.03	951.03	948.78	950.12	15	951.46
LICNFNHGP	2025-12-17	288.01	288.01	286.32	286.4	88	287.87
LICNMID100	2025-12-17	60.21	60.22	59.36	59.52	4528	60.07
LIKHITHA	2025-12-17	184.15	185.0	181.0	181.77	26527	184.61
LINC	2025-12-17	113.8	113.8	111.17	112.0	7441	112.53
LINCOLN	2025-12-17	482.5	487.05	476.0	477.0	12108	479.38
LINDEINDIA	2025-12-17	6054.0	6065.0	5930.0	6003.5	20573	6033.0
LIQUIDSBI	2025-12-17	1000.0	1000.01	999.99	999.99	791	1000.0
LMW	2025-12-17	15213.0	15219.0	14945.0	14995.0	811	15239.2
LODHA	2025-12-17	1121.0	1129.3	1058.4	1063.8	980532	1080.36
LOKESHMACH	2025-12-17	166.1	171.5	163.0	165.05	30746	166.4
LORDSCHLO	2025-12-17	181.8	181.8	171.04	173.46	15087	176.6
LOTUSDEV	2025-12-17	155.6	156.39	152.5	152.92	289155	155.93
LOVABLE	2025-12-17	81.03	83.54	79.63	80.47	17712	82.09
LOWVOL	2025-12-17	214.65	214.65	213.7	213.7	322	214.75
LOWVOL1	2025-12-17	21.92	21.99	21.77	21.83	95156	21.87
LOWVOLIETF	2025-12-17	23.3	23.3	22.91	22.96	2980305	23.06
LPDC	2025-12-17	7.15	7.15	7.03	7.09	20002	7.11
LTF	2025-12-17	301.0	306.6	299.6	301.9	4018638	303.47
LTIM	2025-12-17	6217.0	6292.5	6212.0	6252.5	405919	6263.4
LTTS	2025-12-17	4590.2	4638.0	4465.3	4481.9	38247	4604.98
LUMAXIND	2025-12-17	5489.5	5579.5	5466.0	5508.0	8595	5538.0
LUMAXTECH	2025-12-17	1500.0	1500.0	1435.0	1445.5	190063	1495.78
LYKALABS	2025-12-17	75.43	75.88	73.5	74.04	9778	76.32
M&M	2025-12-17	3647.9	3647.9	3594.0	3612.8	1209367	3637.32
MAANALU	2025-12-17	164.8	173.9	154.2	156.0	1530752	157.2
MACPOWER	2025-12-17	1004.1	1004.4	961.5	964.05	6527	997.7
MADHUCON	2025-12-17	5.86	6.06	5.86	6.0	17742	6.1
MAFANG	2025-12-17	168.55	168.55	168.55	168.55	242234	173.9
MAGADSUGAR	2025-12-17	511.75	511.75	499.1	501.45	2948	507.02
MAHABANK	2025-12-17	56.54	57.0	56.43	56.74	9771956	57.03
MAHEPC	2025-12-17	125.88	126.0	123.5	124.05	6205	125.39
MAHESHWARI	2025-12-17	50.9	50.9	47.11	47.62	5316	48.69
MAHKTECH	2025-12-17	25.75	25.75	25.63	25.75	489972	25.88
MAHLIFE	2025-12-17	394.2	399.9	393.8	399.35	67739	400.45
MAHLOG	2025-12-17	318.55	319.25	310.0	313.95	60280	319.92
MAHSCOOTER	2025-12-17	14120.0	14141.0	13822.0	14012.0	3443	14118.8
MAITHANALL	2025-12-17	946.0	946.4	925.0	930.55	10042	941.95
MAKEINDIA	2025-12-17	156.97	156.97	153.0	153.49	8164	153.74
MALLCOM	2025-12-17	1154.8	1158.8	1110.0	1122.6	1995	1147.38
MALUPAPER	2025-12-17	35.26	35.59	35.1	35.34	6089	35.79
MAMATA	2025-12-17	420.5	423.45	413.65	416.55	44455	419.87
MANAKCOAT	2025-12-17	133.65	133.65	130.0	131.99	123840	134.67
MANAKSIA	2025-12-17	60.76	61.18	59.8	59.98	10066	60.57
MANAKSTEEL	2025-12-17	57.85	58.03	57.2	57.34	10507	57.67
MANALIPETC	2025-12-17	60.52	61.0	59.01	59.56	140443	60.82
MANBA	2025-12-17	139.17	139.17	135.2	135.44	30665	137.47
MANCREDIT	2025-12-17	173.0	173.0	170.01	170.53	23735	171.39
MANGALAM	2025-12-17	25.17	25.29	24.79	24.94	22734	25.1
MANGCHEFER	2025-10-30	310.75	310.75	300.25	308.75	470852	309.6
MANGLMCEM	2025-12-17	755.7	766.0	749.75	755.45	38681	757.02
MANINDS	2025-12-17	422.5	423.45	411.65	419.15	589240	436.49
MANINFRA	2025-12-17	128.5	129.3	127.0	128.63	231601	129.56
MANKIND	2025-12-17	2120.4	2121.0	2090.0	2111.2	587753	2140.8
MANORAMA	2025-12-17	1355.1	1360.5	1333.8	1342.7	44813	1356.44
MANORG	2025-12-17	480.0	491.95	480.0	482.95	2576	484.3
MANUFGBEES	2025-12-17	151.96	152.06	150.64	151.35	2087	151.85
MANUGRAPH	2025-12-17	16.01	16.24	15.75	15.88	10873	16.1
MANYAVAR	2025-12-17	596.2	598.75	585.6	587.4	52935	593.85
MAPMYINDIA	2025-12-17	1632.0	1646.5	1625.0	1630.7	19493	1640.16
MARALOVER	2025-12-17	46.78	46.78	42.32	43.9	30393	45.16
MARATHON	2025-12-17	547.7	549.0	536.4	545.25	34390	548.57
MARINE	2025-12-17	202.45	203.95	201.11	202.95	152367	203.5
MARKOLINES	2025-12-17	172.0	172.0	163.1	164.51	278025	166.0
MARKSANS	2025-12-17	187.49	188.16	182.04	183.26	538192	189.32
MASFIN	2025-12-17	318.9	321.45	313.2	315.05	84374	320.41
MASPTOP50	2025-12-17	71.65	71.65	71.65	71.65	54017	71.99
MASTEK	2025-12-17	2172.4	2203.3	2154.4	2163.1	31560	2173.72
MASTERTR	2025-12-17	122.21	122.54	118.05	119.71	128124	120.0
MATRIMONY	2025-12-17	524.4	524.4	516.65	517.9	33227	530.17
MAWANASUG	2025-12-17	84.8	84.8	82.1	82.65	24589	83.54
MAXHEALTH	2025-12-17	1070.1	1073.6	1024.9	1031.1	4268035	1071.74
MAXIND	2025-12-17	186.0	188.0	185.0	186.01	33032	189.6
MAYURUNIQ	2025-12-17	485.55	488.0	482.6	484.8	19926	487.21
MAZDA	2025-12-17	215.34	217.01	209.0	210.73	20953	218.1
MAZDOCK	2025-12-17	2408.0	2415.9	2350.0	2356.6	650211	2427.72
MBAPL	2025-12-17	405.1	409.65	400.1	401.1	37676	405.61
MBLINFRA	2025-12-17	34.4	34.4	31.71	31.96	102848	33.56
MCL	2025-12-17	53.7	53.7	49.24	49.92	131676	49.97
MCLEODRUSS	2025-10-10	51.62	53.69	51.62	51.71	5505542	51.94
MCLOUD	2025-12-17	26.0	28.06	25.71	27.0	10227734	28.27
MCX	2025-12-17	10164.0	10219.0	9980.0	10025.0	278240	10095.0
MEDANTA	2025-12-17	1147.2	1152.8	1130.3	1142.7	131492	1145.24
MEDIASSIST	2025-12-17	452.5	458.45	446.75	450.45	70072	463.11
MEDICAMEQ	2025-12-17	395.0	397.65	390.0	395.25	19164	395.8
MEDICO	2025-12-17	49.85	50.5	48.84	49.23	117275	50.36
MEDPLUS	2025-12-17	796.0	804.8	785.35	801.1	75067	806.29
MEGASOFT	2025-11-06	221.85	226.8	210.75	210.75	478204	213.42
MEGASTAR	2025-11-12	274.0	274.0	264.35	268.35	9935	276.55
MEIL	2025-12-17	368.1	371.0	360.05	361.65	46899	367.33
MENONBE	2025-12-17	105.79	107.52	104.0	104.27	30051	105.79
METROBRAND	2025-12-17	1120.0	1157.0	1094.0	1104.0	57759	1139.22
METROPOLIS	2025-12-17	1906.1	1913.8	1885.0	1890.6	28389	1911.66
MFML	2025-12-17	26.0	27.4	25.32	26.0	18316	26.15
MFSL	2025-12-17	1680.0	1680.0	1642.2	1663.9	350114	1690.88
MGEL	2025-12-17	15.0	15.09	14.75	14.82	196384	14.89
MGL	2025-12-17	1123.6	1159.4	1112.0	1117.3	1230475	1119.94
MHLXMIRU	2025-12-17	220.52	220.52	214.0	218.24	5186	221.05
MHRIL	2025-12-17	306.8	307.4	301.6	303.35	50685	308.41
MICEL	2025-12-17	44.18	44.48	43.5	43.75	481954	44.08
MID150	2025-12-17	22.24	22.28	22.12	22.16	11742	22.28
MID150BEES	2025-12-17	228.0	228.99	225.02	225.56	338589	226.85
MID150CASE	2025-12-17	10.69	11.3	10.69	10.92	1530395	10.99
MIDCAP	2025-12-17	179.64	179.64	172.75	173.03	52035	174.64
MIDCAPETF	2025-12-17	22.91	22.91	22.17	22.26	1977894	22.41
MIDCAPIETF	2025-12-17	22.84	22.84	22.49	22.56	830947	22.67
MIDHANI	2025-12-17	298.0	298.25	290.3	291.55	233219	298.17
MIDQ50ADD	2025-12-17	245.35	245.81	243.7	243.76	2649	245.52
MIDSELIETF	2025-12-17	18.46	18.49	18.28	18.35	225372	18.44
MIDSMALL	2025-12-17	47.77	47.86	47.31	47.38	304555	47.85
MIDWESTLTD	2025-12-17	1499.2	1509.9	1404.3	1420.2	108550	1471.9
MINDTECK	2025-12-17	205.1	207.74	200.0	200.3	34664	201.9
MIRZAINT	2025-12-17	40.1	40.97	39.91	40.46	191667	40.53
MITTAL	2025-12-17	1.26	1.26	1.24	1.24	228080	1.26
MMP	2025-12-17	251.9	252.95	247.6	248.65	12397	250.66
MMTC	2025-12-17	54.75	55.65	53.6	54.04	936118	54.81
MOALPHA50	2025-12-17	50.17	50.17	49.49	49.71	3663	50.05
MOBIKWIK	2025-12-17	235.99	239.5	230.0	231.23	734958	236.91
MOCAPITAL	2025-12-17	46.0	46.16	45.41	45.49	203052	46.04
MODEFENCE	2025-12-17	82.3	82.51	80.9	81.04	1498790	82.39
MODINATUR	2025-12-17	365.95	384.45	358.95	370.35	2600	380.09
MODIRUBBER	2025-12-17	104.25	107.0	99.31	101.38	5219	103.35
MODISONLTD	2025-12-17	140.34	140.35	136.2	136.58	27922	139.01
MODTHREAD	2025-12-17	46.01	46.01	44.01	44.09	385	45.53
MOENERGY	2025-12-17	35.24	35.24	34.63	34.82	85160	34.97
MOHEALTH	2025-12-17	44.89	44.89	44.02	44.17	33131	44.47
MOHITIND	2025-12-17	27.99	28.05	27.5	27.92	5797	28.21
MOIL	2025-12-17	327.4	328.3	318.5	321.2	731505	326.05
MOINFRA	2025-12-17	58.63	58.94	57.7	57.7	20069	58.19
MOIPO	2025-12-17	46.23	46.23	45.56	45.71	2750	46.28
MOL	2025-12-17	63.91	64.49	62.1	62.31	309475	63.3
MOLDTECH	2025-12-17	162.55	165.13	159.25	160.24	27444	162.1
MOLDTKPAC	2025-12-17	568.1	575.0	564.55	569.25	23861	574.44
MOLOWVOL	2025-12-17	38.64	38.79	38.56	38.57	772	38.72
MOM100	2025-12-17	63.5	64.6	63.5	63.95	278350	64.42
MOM30IETF	2025-12-17	31.84	31.84	31.41	31.44	2469437	31.76
MOM50	2025-12-17	269.03	269.8	267.52	267.67	3185	269.41
MOMENTUM	2025-12-17	31.58	31.67	31.22	31.34	38127	31.64
MOMENTUM30	2025-12-17	31.46	31.46	30.9	31.01	7507	31.28
MOMENTUM50	2025-12-17	52.8	52.97	51.9	52.04	689918	52.58
MOMGF	2025-12-17	151.35	151.35	150.02	150.02	176	150.83
MOMIDMTM	2025-12-17	63.56	63.56	61.9	62.21	23882	62.76
MOMOMENTUM	2025-12-17	63.65	63.73	62.5	62.74	71905	63.33
MON50EQUAL	2025-12-17	32.39	33.22	32.39	32.96	7262	33.09
MONARCH	2025-12-17	307.5	309.2	304.75	305.5	19146	305.99
MONEXT50	2025-12-17	68.35	68.35	67.45	67.81	1722	67.97
MONEYBOXX	2025-12-17	65.0	66.82	60.05	66.45	39836	94.18
MONIFTY100	2025-12-17	26.56	26.56	26.4	26.45	25779	26.55
MONIFTY500	2025-12-17	24.18	24.26	23.87	23.91	423374	24.06
MONQ50	2025-12-17	101.86	101.86	98.55	98.81	74477	99.06
MONTECARLO	2025-12-17	716.0	717.4	693.0	701.6	22122	713.77
MOPSE	2025-12-17	95.81	96.16	95.53	95.96	343	96.31
MOQUALITY	2025-12-17	197.89	197.89	196.1	196.92	490	197.35
MOREALTY	2025-12-17	87.43	87.83	86.51	86.82	240463	87.76
MOREPENLAB	2025-12-17	40.9	41.32	39.4	39.67	1670637	41.01
MOSCHIP	2025-12-17	199.96	202.52	196.0	197.07	799903	202.23
MOSERVICE	2025-12-17	33.57	33.57	33.45	33.5	2127	33.65
MOSMALL250	2025-12-17	16.48	16.49	16.26	16.29	573901	16.39
MOTHERSON	2025-12-17	119.0	120.8	118.64	119.56	7069688	120.11
MOTILALOFS	2025-12-17	834.95	844.0	828.0	833.85	569295	841.66
MOTISONS	2025-12-17	16.0	16.1	15.79	15.85	1455626	15.92
MOTOGENFIN	2025-12-17	23.8	24.47	23.37	23.51	16084	23.76
MOTOUR	2025-12-17	85.55	85.55	83.13	83.32	11759	84.28
MPHASIS	2025-12-17	2863.0	2896.6	2856.7	2865.3	247800	2886.78
MRF	2025-12-17	152700.0	153295.0	151120.0	151755.0	2903	152735.0
MRO-TEK	2025-04-11	63.99	63.99	60.76	61.2	9803	61.22
MRPL	2025-12-17	148.89	151.0	147.42	148.25	3299560	149.07
MSCIADD	2025-12-17	30.41	30.41	30.25	30.33	8143	30.42
MSCIINDIA	2025-12-17	30.71	30.77	30.47	30.59	4032	30.72
MSPL	2025-12-17	35.71	36.61	35.71	36.37	1717835	36.44
MSTCLTD	2025-12-17	475.0	477.05	465.0	469.55	56878	471.56
MSUMI	2025-12-17	45.51	46.45	44.99	45.15	4076466	45.64
MTARTECH	2025-12-17	2378.0	2379.7	2286.9	2319.5	156935	2348.0
MTNL	2025-12-17	36.69	36.84	35.62	35.74	1528339	36.6
MUFTI	2025-12-17	97.4	97.78	96.0	96.52	56745	97.19
MUKANDLTD	2025-12-17	131.73	132.85	130.56	131.36	56018	132.72
MUKKA	2025-12-17	24.49	24.64	24.15	24.28	400292	24.37
MUKTAARTS	2025-12-17	62.69	62.69	58.0	58.15	4196	60.7
MULTICAP	2025-12-17	16.41	16.41	16.28	16.3	204789	16.38
MUNJALAU	2025-12-17	78.69	79.14	77.72	78.17	51815	78.8
MUNJALSHOW	2025-12-17	122.05	123.49	121.97	122.4	10652	123.11
MURUDCERA	2025-12-17	34.68	34.73	33.75	33.98	25341	34.32
MUTHOOTCAP	2025-12-17	272.6	273.6	270.2	272.1	6242	275.13
MUTHOOTFIN	2025-12-17	3853.0	3867.0	3756.5	3766.5	283613	3808.34
MUTHOOTMF	2025-12-17	176.23	177.08	173.08	175.07	106949	175.66
MVGJL	2025-12-17	180.5	183.71	177.5	178.38	55260	181.27
MWL	2025-12-17	273.96	278.98	269.0	270.41	111982	272.3
NACLIND	2025-12-17	165.99	166.0	160.86	161.83	86485	171.29
NAGAFERT	2025-12-17	4.8	4.87	4.68	4.69	314118	4.81
NAGREEKCAP	2025-10-14	39.7	39.7	33.51	34.24	51212	36.14
NAGREEKEXP	2025-12-17	27.0	27.44	26.1	26.33	3018	26.74
NAHARCAP	2025-12-17	259.9	267.6	259.9	260.1	4361	261.45
NAHARINDUS	2025-12-17	109.65	111.47	105.0	106.48	15373	108.49
NAHARPOLY	2025-12-17	248.45	254.0	243.55	247.95	8113	253.89
NAHARSPING	2025-12-17	197.97	199.94	195.51	196.38	18752	198.01
NARMADA	2025-10-09	27.75	27.93	25.25	25.65	691407	26.37
NATCAPSUQ	2025-12-17	183.2	190.01	175.0	178.02	10469	186.36
NAUKRI	2025-12-17	1340.0	1366.0	1335.0	1338.2	336409	1353.58
NAVINFLUOR	2025-12-17	6030.0	6044.0	5878.0	5912.5	77124	6050.4
NAVKARCORP	2025-12-17	95.8	96.72	94.4	95.19	171953	95.71
NAVKARURB	2025-12-17	1.48	1.5	1.41	1.41	1654614	1.51
NAVNETEDUL	2025-12-17	141.3	142.89	140.0	140.67	127210	141.85
NBCC	2025-12-17	113.25	113.25	109.16	109.56	12496037	110.9
NBIFIN	2025-12-17	2261.1	2261.1	2200.0	2232.7	253	2253.72
NCC	2025-12-17	157.38	158.45	154.8	155.32	3610308	159.29
NDGL	2025-12-17	2870.0	2910.0	2831.2	2838.5	469	2911.76
NDL	2025-12-17	3.05	3.08	2.91	2.95	1365198	2.98
NDLVENTURE	2025-12-17	87.52	90.45	87.52	88.14	7217	89.1
NDRAUTO	2025-12-17	828.0	850.0	805.5	812.15	33424	822.76
NECCLTD	2025-12-17	19.0	19.2	18.5	18.61	30624	18.91
NELCAST	2025-12-17	107.83	107.83	105.06	105.7	28234	108.01
NELCO	2025-12-17	748.0	748.05	731.2	734.05	34359	749.68
NEOGEN	2025-12-17	1130.0	1149.5	1079.0	1082.1	256308	1097.44
NESCO	2025-12-17	1243.7	1244.4	1212.0	1221.8	22231	1238.44
NETF	2025-12-17	280.01	281.04	278.6	279.12	1457	280.47
NETWEB	2025-12-17	3250.0	3270.0	3152.0	3204.2	342310	3233.94
NETWORK18	2025-12-17	42.6	42.85	41.65	41.82	1880980	42.72
NEULANDLAB	2025-12-17	16202.0	16364.0	15704.0	15790.0	37251	16121.4
NEWGEN	2025-12-17	848.9	851.0	831.65	834.95	130881	849.85
NEXT30ADD	2025-12-17	39.76	39.78	39.51	39.55	4092	39.76
NEXT50	2025-12-17	701.05	703.95	697.5	698.9	7202	700.63
NEXT50IETF	2025-12-17	71.86	72.13	71.1	71.54	800788	71.77
NEXTMEDIA	2025-12-17	6.39	6.39	5.95	6.13	17335	6.15
NGIL	2025-12-17	29.51	30.29	28.9	29.52	10227	29.61
NGLFINE	2025-12-17	1315.0	1340.7	1311.1	1326.3	852	1326.58
NH	2025-12-17	1892.2	1893.9	1854.1	1874.6	203584	1884.56
NHPC	2025-12-17	76.0	76.0	75.0	75.39	5716621	76.49
NIACL	2025-12-17	166.99	167.49	161.35	162.23	325300	166.03
NIBL	2025-12-17	29.61	29.67	28.5	28.75	3457	29.9
NIF100BEES	2025-12-17	280.64	280.64	278.1	278.74	13931	279.12
NIF100IETF	2025-12-17	29.37	29.4	29.24	29.33	298199	29.45
NIF10GETF	2025-12-17	26.34	26.34	25.96	26.12	1486	26.13
NIFITETF	2025-12-17	396.69	397.62	395.2	395.35	166	396.31
NIFMID150	2025-12-17	221.1	221.84	219.79	220.51	16219	221.56
NIFTY1	2025-12-17	283.85	286.71	283.85	284.73	217904	285.98
NIFTY100EW	2025-12-17	33.75	33.78	33.37	33.53	13644	33.67
NIFTYBEES	2025-12-17	292.66	293.29	290.8	291.71	10115469	293.31
NIFTYBETF	2025-12-17	265.65	265.65	263.36	264.03	4504	265.0
NIFTYCASE	2025-12-17	10.35	10.35	10.21	10.27	405204	10.32
NIFTYETF	2025-12-17	280.63	280.63	278.38	278.97	36703	280.18
NIFTYIETF	2025-12-17	292.6	292.6	290.02	290.37	472396	291.86
NIFTYQLITY	2025-12-17	22.02	22.07	21.85	21.93	20613	22.0
NIITLTD	2025-12-17	88.23	89.89	87.0	87.22	282328	88.28
NILAINFRA	2025-12-17	9.84	9.84	9.51	9.51	226500	9.76
NILKAMAL	2025-12-17	1400.5	1410.2	1368.1	1373.8	1784	1407.0
NINSYS	2025-12-17	400.05	405.9	395.0	400.7	3233	406.66
NIPPOBATRY	2025-12-17	415.05	426.0	403.85	407.7	4140	416.26
NIRAJISPAT	2025-12-17	208.0	227.0	195.73	203.31	512	211.09
NITIRAJ	2025-12-17	188.0	203.0	182.0	185.68	4648	192.04
NIVABUPA	2025-12-17	77.98	78.0	74.52	74.82	841121	75.58
NKIND	2025-12-17	66.98	66.98	65.0	65.15	523	66.0
NOCIL	2025-12-17	155.4	156.25	152.5	152.94	170683	156.33
NOIDATOLL	2025-12-17	4.21	4.35	4.21	4.26	117292	4.43
NORTHARC	2025-12-17	253.75	254.4	245.2	246.8	263021	255.4
NOVAAGRI	2025-12-17	39.22	40.39	38.5	38.74	105681	39.5
NPBET	2025-12-17	293.77	293.77	291.5	292.87	277	295.84
NPST	2025-12-17	1458.4	1470.0	1416.6	1429.0	5120	1458.18
NRBBEARING	2025-12-17	285.0	289.0	279.5	284.65	94251	286.13
NRL	2025-12-17	59.8	59.8	57.2	57.76	15973	58.85
NSIL	2025-12-17	6649.5	6664.5	6500.0	6543.5	3617	6656.3
NSLNISP	2025-12-17	40.42	40.45	39.72	39.83	1611334	40.71
NTPC	2025-12-17	320.0	322.4	319.55	321.25	5043027	322.77
NTPCGREEN	2025-12-17	90.5	90.6	89.75	90.35	2171382	90.7
NUCLEUS	2025-12-17	930.7	935.85	913.05	917.9	7320	924.2
NURECA	2025-12-17	280.1	287.95	277.55	282.25	26039	289.98
NUVAMA	2025-12-17	7190.0	7284.0	7143.0	7171.0	40530	7243.5
NV20	2025-12-17	154.9	154.9	152.92	153.51	5165	154.03
NV20BEES	2025-12-17	153.75	154.38	153.4	153.62	15488	154.21
NV20IETF	2025-12-17	14.95	15.05	14.92	14.98	267028	15.03
NYKAA	2025-12-17	246.25	248.5	243.75	245.1	4166380	248.93
OBCL	2025-12-17	55.16	55.6	55.0	55.04	23453	55.25
OBEROIRLTY	2025-12-17	1628.0	1649.1	1599.2	1609.9	265395	1637.04
OCCLLTD	2025-12-17	94.28	95.19	92.5	93.06	22001	94.64
OFSS	2025-12-17	7800.0	7861.5	7667.5	7712.5	81864	7900.7
OIL	2025-12-17	400.2	404.2	396.3	398.15	863119	402.52
OILCOUNTUB	2025-12-17	63.8	64.73	61.0	61.88	37193	64.72
OILIETF	2025-12-17	12.14	12.14	12.0	12.03	2229674	12.04
OLAELEC	2025-12-17	34.65	36.17	32.67	32.9	149331712	35.62
OLECTRA	2025-12-17	1197.0	1197.0	1156.6	1161.5	262059	1197.34
OMAXE	2025-12-17	65.25	65.47	63.57	64.43	126254	65.28
OMINFRAL	2025-12-17	100.07	100.45	97.2	98.05	79271	100.75
ONELIFECAP	2025-11-12	15.1	15.92	14.41	14.41	116573	16.02
ONESOURCE	2025-12-17	1596.7	1624.9	1587.4	1618.0	93850	1623.28
ONGC	2025-12-17	231.75	233.42	228.61	232.91	5848233	235.38
ONWARDTEC	2025-12-17	277.8	277.8	262.6	266.45	49956	273.38
OPTIEMUS	2025-12-17	528.5	532.4	513.35	518.75	72954	532.6
ORCHASP	2025-12-17	2.75	2.83	2.65	2.71	126247	2.8
ORCHPHARMA	2025-12-17	828.0	836.95	805.1	807.35	52167	831.56
ORICONENT	2025-11-21	57.2	58.4	57.2	57.95	102498	58.08
ORIENTALTL	2025-12-17	8.45	8.61	8.04	8.2	163557	8.45
ORIENTBELL	2025-12-17	265.2	266.5	263.4	263.55	1822	266.36
ORIENTCEM	2025-12-17	164.61	164.99	160.5	161.32	218089	163.59
ORIENTCER	2025-12-17	42.0	42.33	40.91	41.24	42204	41.93
ORIENTELEC	2025-12-17	181.35	183.7	178.38	179.28	62525	180.54
ORIENTHOT	2025-12-17	103.69	103.69	100.05	100.38	275406	104.08
ORIENTLTD	2025-12-17	79.5	79.89	77.12	77.78	710	78.61
ORIENTPPR	2025-12-17	22.28	22.68	22.25	22.45	188518	22.78
ORIENTTECH	2025-12-17	334.65	334.8	327.25	328.4	87168	335.09
ORISSAMINE	2025-12-17	4785.0	4795.0	4700.0	4720.3	2941	4731.24
ORKLAINDIA	2025-12-17	627.0	627.0	601.0	606.05	114888	615.7
ORTINGLOBE	2025-12-10	15.41	15.41	13.87	13.91	30120	15.15
OSIAHYPER	2025-12-17	17.62	19.2	17.38	17.38	1119107	18.15
OSWALAGRO	2025-12-17	58.59	59.25	57.35	57.65	35344	59.28
OSWALGREEN	2025-12-17	33.95	34.5	32.78	32.94	280810	33.64
OSWALPUMPS	2025-12-17	569.0	571.0	531.3	537.2	563955	542.43
OSWALSEEDS	2025-12-17	13.52	13.85	13.3	13.38	10866	13.65
PACEDIGITK	2025-12-17	196.29	197.22	192.86	193.86	358367	196.81
PAGEIND	2025-12-17	36495.0	36495.0	35980.0	36055.0	15879	36629.0
PAISALO	2025-12-17	37.44	37.64	35.15	36.38	3304348	37.28
PAKKA	2025-12-17	104.0	104.54	101.0	101.27	53217	103.27
PALASHSECU	2025-12-17	108.51	110.99	104.0	105.56	11586	107.68
PALREDTEC	2025-12-17	39.56	41.46	37.59	37.63	7917	39.18
PANACEABIO	2025-12-17	353.5	353.5	345.0	347.9	30124	350.39
PANAMAPET	2025-12-17	273.35	274.15	271.15	273.55	49205	275.9
PARACABLES	2025-12-17	36.2	36.29	35.01	35.3	436028	36.41
PARADEEP	2025-12-17	160.0	160.0	154.62	155.07	4014740	156.52
PARAGMILK	2025-12-17	308.5	312.2	303.25	304.75	310210	311.32
PARAS	2025-12-17	648.8	649.05	626.15	628.65	399390	654.21
PARASPETRO	2025-12-17	1.92	1.95	1.91	1.92	57537	1.93
PARSVNATH	2025-12-17	11.85	11.94	11.1	11.31	501034	11.88
PASHUPATI	2025-12-17	830.0	831.0	815.0	818.45	550	827.75
PATELRMART	2025-12-17	206.3	208.4	204.05	205.5	61207	206.55
PATINTLOG	2025-12-17	13.84	14.59	13.53	13.66	102891	13.68
PAVNAIND	2025-12-17	27.21	27.31	26.09	26.28	60756	27.22
PAYTM	2025-12-17	1282.0	1293.9	1260.0	1268.6	1537522	1289.06
PCBL	2025-12-17	310.75	313.75	308.0	309.45	317354	312.43
PCJEWELLER	2025-12-17	10.17	10.28	9.94	9.99	41475996	10.39
PDMJEPAPER	2025-12-17	98.28	98.61	95.8	96.13	62794	97.87
PDSL	2025-12-17	361.6	361.6	349.3	351.65	40061	358.94
PEL	2025-09-22	1129.0	1189.0	1108.5	1124.2	2148582	1147.24
PENIND	2025-12-17	199.0	199.0	194.22	195.83	404398	198.25
PENINLAND	2025-12-17	25.99	26.24	25.35	25.59	171777	26.22
PFC	2025-12-17	336.9	338.75	334.25	335.65	4746519	339.95
PFOCUS	2025-12-17	213.0	215.5	200.91	205.29	9739530	206.22
PFS	2025-12-17	32.82	33.2	32.74	32.83	301913	33.47
PHARMABEES	2025-12-17	23.49	23.49	23.03	23.14	1966538	23.23
PICCADIL	2025-12-17	557.0	559.3	545.0	547.55	57119	557.98
PIDILITIND	2025-12-17	1473.0	1473.0	1445.4	1450.7	259786	1469.48
PIGL	2025-12-17	132.74	132.74	129.0	130.65	23622	133.37
PIIND	2025-12-17	3247.9	3252.4	3183.6	3206.2	212931	3279.6
PILITA	2025-12-17	10.75	10.75	10.26	10.35	85164	10.51
PINELABS	2025-12-17	227.2	227.2	219.5	225.32	1698676	232.38
PIONEEREMB	2025-12-17	28.98	28.98	27.8	28.05	5798	28.84
PIRAMALFIN	2025-12-17	1540.0	1559.0	1501.5	1514.9	150234	1525.96
PITTIENG	2025-12-17	803.0	812.95	792.0	803.3	57715	812.59
PIXTRANS	2025-12-17	1464.9	1465.9	1450.0	1453.4	6174	1454.46
PLASTIBLEN	2025-12-17	163.94	164.4	161.14	161.76	3885	162.15
PLATIND	2025-12-17	251.7	253.8	246.05	249.15	76609	251.67
PLAZACABLE	2025-12-17	40.0	40.94	39.15	39.64	35000	40.22
PNBGILTS	2025-12-17	80.7	80.85	78.2	78.64	185431	79.44
PNBHOUSING	2025-12-17	913.4	917.5	890.1	894.85	739093	913.51
PNCINFRA	2025-12-17	256.85	257.13	247.82	249.13	224435	253.55
PNGJL	2025-12-17	603.2	603.2	594.0	599.65	91857	603.68
POCL	2025-12-17	1286.1	1300.0	1261.0	1268.1	98869	1288.3
POLICYBZR	2025-12-17	1812.7	1825.1	1756.0	1765.0	1815598	1877.06
POLYCAB	2025-12-17	7341.0	7341.0	7031.0	7079.5	1779522	7255.1
POLYMED	2025-12-17	1859.9	1859.9	1844.0	1848.0	28939	1868.88
POLYPLEX	2025-12-17	812.5	814.3	782.9	786.0	67912	815.19
PONNIERODE	2025-12-17	280.05	283.45	278.0	278.25	2492	281.77
POONAWALLA	2025-12-17	442.1	445.0	436.35	441.85	424407	445.55
POWERGRID	2025-12-17	260.35	262.75	259.3	261.1	10944698	262.41
POWERINDIA	2025-12-17	19320.0	19585.0	19055.0	19150.0	74571	19354.0
PPAP	2025-12-17	218.01	220.94	215.66	215.76	4328	218.0
PPL	2025-12-17	251.7	251.7	239.04	240.37	100182	247.57
PPLPHARMA	2025-12-17	169.0	170.95	167.29	167.9	2597044	170.89
PRABHA	2025-12-17	182.35	187.9	181.0	182.76	24369	186.49
PRAKASH	2025-12-17	132.37	132.71	130.25	130.86	393596	132.92
PRAKASHSTL	2025-12-17	3.97	4.06	3.97	4.0	199884	4.02
PRAXIS	2025-12-17	9.82	9.82	9.5	9.66	34448	9.9
PRECAM	2025-12-17	153.02	153.17	148.0	149.39	186011	153.61
PRECOT	2025-12-17	438.5	444.9	438.5	438.55	65	442.39
PRECWIRE	2025-12-17	237.4	237.4	223.35	225.25	386319	234.4
PREMEXPLN	2025-12-17	492.2	493.25	473.05	474.7	191994	493.97
PREMIERENE	2025-12-17	909.85	919.4	898.5	907.5	699819	915.63
PREMIERPOL	2025-12-17	41.7	42.2	40.32	40.59	71067	41.72
PRESTIGE	2025-12-17	1631.9	1635.0	1595.7	1607.4	446737	1640.76
PRINCEPIPE	2025-12-17	253.8	253.85	246.8	247.85	109287	250.83
PRITI	2025-12-17	56.2	58.99	56.2	57.35	6980	57.69
PRITIKAUTO	2025-12-17	13.47	13.47	13.1	13.19	165104	13.29
PRIVISCL	2025-12-17	3092.5	3092.5	2991.1	3017.4	40987	3077.36
PROSTARM	2025-12-17	177.95	178.3	173.76	175.58	391066	178.23
PRSMJOHNSN	2025-12-17	127.56	127.78	124.48	125.18	72083	128.13
PRUDENT	2025-12-17	2685.7	2695.0	2588.0	2593.4	9373	2648.06
PSB	2025-12-17	27.18	27.35	26.8	26.88	1074380	27.42
PSPPROJECT	2025-12-17	876.0	881.2	850.6	855.0	50384	879.88
PTCIL	2025-12-17	17520.0	17602.0	17238.0	17437.0	11809	17792.0
PUNJABCHEM	2025-12-17	1288.0	1288.0	1226.0	1234.6	11315	1268.62
PURVA	2025-12-17	241.89	243.74	236.01	238.11	39363	242.4
PVRINOX	2025-12-17	1080.0	1080.4	1059.5	1065.8	300093	1067.86
PVSL	2025-12-17	123.59	123.7	121.5	123.18	43637	124.0
PVTBANIETF	2025-12-17	28.78	28.78	28.47	28.55	422686	28.84
PVTBANKADD	2025-12-17	28.83	28.87	28.6	28.64	11126	28.93
PWL	2025-12-17	135.09	138.5	132.5	133.81	8706574	133.84
PYRAMID	2025-12-17	165.73	166.73	156.22	158.22	50721	165.77
QNIFTY	2025-12-17	2835.99	2835.99	2819.0	2822.17	354	2835.87
QPOWER	2025-12-17	676.5	679.0	659.0	663.5	265493	687.66
QUADFUTURE	2025-12-17	261.0	263.75	255.05	256.95	127805	264.92
QUAL30IETF	2025-12-17	21.88	21.98	21.65	21.67	20237	21.8
QUALITY30	2025-12-17	21.36	21.46	21.24	21.24	6472	21.34
QUESS	2025-12-17	210.0	210.0	203.51	205.02	280214	208.63
QUICKHEAL	2025-12-17	276.8	276.8	265.0	265.8	84076	275.98
RACE	2025-12-17	149.0	156.78	140.0	140.84	27762	146.37
RACLGEAR	2025-12-17	1055.1	1066.7	1035.0	1044.5	9271	1051.74
RADHIKAJWE	2025-12-17	73.1	73.64	71.81	72.18	190946	73.41
RADIANTCMS	2025-12-17	53.0	53.0	52.05	52.45	41604	52.62
RADICO	2025-12-17	3177.9	3198.0	3062.0	3068.7	245981	3176.8
RADIOCITY	2025-12-17	6.69	6.69	6.41	6.5	85637	6.56
RAILTEL	2025-12-17	339.0	339.0	324.6	328.9	1093324	331.58
RAINBOW	2025-12-17	1330.0	1335.0	1310.1	1315.0	55577	1355.32
RAJRATAN	2025-12-17	460.95	462.65	440.35	445.25	96577	451.85
RAJSREESUG	2025-12-17	37.0	37.0	35.2	35.43	40823	37.27
RALLIS	2025-12-17	269.9	269.9	262.4	264.45	389768	265.08
RAMANEWS	2025-12-17	31.26	31.47	30.55	30.57	23093	31.04
RAMAPHO	2025-12-17	156.25	157.08	150.01	150.88	69068	154.15
RAMASTEEL	2025-12-17	10.01	10.04	9.71	9.76	9782287	10.31
RAMCOIND	2025-12-17	311.5	316.0	307.05	314.4	47083	314.68
RAMCOSYS	2025-12-17	612.0	619.8	590.0	601.85	128919	634.15
RAMKY	2025-12-17	559.0	559.0	540.1	547.6	23253	550.24
RAMRAT	2025-12-17	610.3	616.3	607.1	610.25	9281	613.18
RANASUG	2025-12-17	13.08	13.29	13.01	13.02	55171	13.21
RANEHOLDIN	2025-12-17	1323.9	1343.9	1315.0	1317.5	2690	1340.06
RATEGAIN	2025-12-17	661.1	671.95	658.45	660.7	101829	662.52
RATNAMANI	2025-12-17	2333.3	2340.1	2305.0	2310.5	8832	2386.24
RAYMOND	2025-12-17	444.5	445.3	426.25	433.6	394758	447.11
RAYMONDLSL	2025-12-17	1071.0	1077.2	1042.0	1050.2	83789	1106.42
RAYMONDREL	2025-12-17	480.0	480.0	467.0	468.75	97404	475.32
RBA	2025-12-17	63.98	64.59	62.41	63.5	5508053	65.22
RBLBANK	2025-12-17	301.55	305.0	295.5	296.95	5473701	304.15
RBZJEWEL	2025-12-17	141.5	146.0	138.61	140.11	33944	140.63
RCF	2025-12-17	141.5	142.12	138.22	138.73	841616	139.6
RECLTD	2025-12-17	337.05	337.3	332.5	333.95	4532037	340.05
REDINGTON	2025-12-17	271.5	275.8	271.2	273.6	1587583	277.32
REDTAPE	2025-12-17	124.85	125.87	123.0	123.62	124947	124.91
REFEX	2025-12-17	301.9	306.5	271.65	280.2	7997321	291.76
RELAXO	2025-12-17	402.4	403.0	399.3	401.25	44984	403.65
RELCHEMQ	2025-12-17	139.5	139.51	133.0	133.34	4878	136.43
RELIANCE	2025-12-17	1550.0	1550.0	1539.3	1544.4	7116649	1548.88
RELIGARE	2025-12-17	226.1	228.18	221.98	222.92	659421	229.87
RENUKA	2025-12-17	26.35	26.58	25.96	26.04	1786365	26.82
REPCOHOME	2025-12-17	390.8	395.4	386.0	387.4	155948	395.87
REPL	2025-12-17	120.03	122.84	118.42	119.41	3303	120.28
RGL	2025-12-17	127.0	128.34	124.38	126.12	267881	129.13
RHETAN	2025-12-17	24.6	24.75	24.4	24.45	465223	24.66
RHFL	2025-09-23	4.15	4.15	4.15	4.15	1389345	4.49
RHIM	2025-12-17	437.0	444.6	434.05	441.0	108676	441.49
RHL	2025-12-17	202.83	202.89	194.0	195.86	6869	198.67
RICOAUTO	2025-12-17	122.4	124.56	116.35	117.38	6708556	118.98
RIIL	2025-12-17	819.0	820.0	800.0	803.6	38278	817.15
RISHABH	2025-12-17	396.85	396.85	382.2	385.05	18397	395.38
RITCO	2025-12-17	281.55	282.2	277.35	278.65	13457	280.35
RITES	2025-12-17	224.2	225.92	222.25	223.21	247906	226.0
RKDL	2025-12-17	24.39	24.39	22.7	22.88	44219	23.88
RKEC	2025-12-17	53.65	54.56	52.8	53.27	13840	54.46
RKFORGE	2025-12-17	516.0	520.0	493.35	497.0	397389	513.61
RKSWAMY	2025-12-17	114.53	115.09	111.22	111.95	26369	112.99
RMDRIP	2025-12-17	79.53	79.69	79.02	79.07	46814	79.42
ROLEXRINGS	2025-12-17	131.6	132.3	126.11	128.77	1925886	131.05
ROLLT	2025-12-17	1.46	1.46	1.26	1.33	253531	1.35
ROML	2025-12-17	49.95	49.95	49.4	49.58	1415	49.65
ROSSARI	2025-12-17	575.0	578.1	566.0	567.75	23741	578.44
ROSSELLIND	2025-12-17	50.77	51.99	50.5	50.96	16562	52.72
ROSSTECH	2025-12-17	655.0	660.0	623.6	633.75	65929	663.26
ROUTE	2025-12-17	695.05	695.05	677.3	680.5	100445	683.74
RPEL	2025-12-17	961.9	965.3	936.0	941.2	17753	964.52
RPPINFRA	2025-12-17	102.0	102.0	98.0	98.54	105190	101.48
RPPL	2025-12-17	16.8	16.99	16.32	16.65	69307	16.94
RRKABEL	2025-12-17	1436.0	1438.3	1414.0	1429.5	87727	1431.82
RSSOFTWARE	2025-12-17	60.5	60.99	54.0	55.62	48724	58.29
RSWM	2025-12-17	151.89	151.89	150.0	151.06	15231	151.75
RTNINDIA	2025-12-17	40.55	40.74	39.72	40.18	1167177	40.53
RTNPOWER	2025-12-17	9.46	9.59	9.33	9.4	7577305	9.53
RUBFILA	2025-12-17	73.85	73.9	73.0	73.08	10348	74.5
RUBICON	2025-12-17	641.0	643.95	630.0	630.35	58282	636.6
RUCHINFRA	2025-12-17	6.74	6.84	6.4	6.58	108281	6.72
RUPA	2025-12-17	161.0	163.01	160.68	161.78	120754	162.38
RUSTOMJEE	2025-12-17	535.1	537.0	526.55	535.35	11104	536.08
RVHL	2025-09-19	61.56	64.49	59.1	59.81	119831	59.86
RVNL	2025-12-17	309.5	310.9	306.0	307.25	1877813	311.12
RVTH	2025-12-17	717.05	743.9	701.0	711.6	670	712.38
SAFARI	2025-12-17	2260.0	2260.0	2207.4	2224.6	18323	2275.62
SAGARDEEP	2025-12-17	26.0	26.0	25.62	25.65	3148	25.88
SAGCEM	2025-12-17	212.55	212.55	208.3	209.96	35865	212.57
SAIL	2025-12-17	129.35	130.48	129.03	130.2	8436068	130.73
SAILIFE	2025-12-17	899.3	900.4	874.2	880.15	172868	898.36
SAKHTISUG	2025-12-17	18.9	19.28	18.6	18.7	164827	19.21
SAKUMA	2025-12-17	2.22	2.24	2.14	2.15	1419194	2.19
SALASAR	2025-12-17	9.09	9.1	8.87	8.93	2393674	9.02
SALONA	2025-12-17	270.0	274.9	262.0	266.4	11537	282.98
SALZERELEC	2025-12-17	687.3	699.95	682.0	685.6	39181	694.75
SAMBHV	2025-12-17	95.4	95.4	90.89	92.1	545091	94.32
SAMHI	2025-12-17	177.89	178.95	175.21	175.94	540550	177.95
SAMMAANCAP	2025-12-17	147.88	153.2	141.49	145.78	41847304	147.05
SAMPANN	2025-12-17	32.68	32.68	31.21	31.39	26133	31.93
SANATHAN	2025-12-17	459.8	459.8	435.1	441.55	9005	446.23
SANDHAR	2025-12-17	551.7	563.8	546.45	547.6	161014	553.3
SANDUMA	2025-12-17	206.0	211.97	202.5	204.2	1892720	207.44
SANGAMIND	2025-12-17	437.0	447.4	426.85	430.55	13199	438.82
SANGHIIND	2025-12-17	63.0	63.42	62.11	62.32	128490	62.88
SANOFI	2025-12-17	4161.6	4183.4	4110.0	4117.0	12412	4193.82
SANOFICONR	2025-12-17	4550.0	4599.0	4508.0	4591.2	2688	4596.22
SANSERA	2025-12-17	1720.3	1730.4	1665.0	1670.9	51269	1686.74
SANSTAR	2025-12-17	90.53	92.13	89.35	90.24	118180	91.46
SAPPHIRE	2025-12-17	229.61	232.0	225.1	228.25	178332	233.26
SARDAEN	2025-12-17	509.0	509.0	498.25	505.8	271084	506.31
SAREGAMA	2025-12-17	384.5	389.8	347.05	354.3	2257592	368.45
SARLAPOLY	2025-12-17	85.5	85.75	83.15	84.79	66274	85.22
SASKEN	2025-12-17	1212.0	1222.0	1175.0	1179.4	17278	1208.84
SASTASUNDR	2025-12-17	303.55	304.0	301.0	301.8	2007	301.88
SATIA	2025-12-17	66.5	67.1	65.25	66.0	62612	66.62
SATIN	2025-12-17	141.32	141.51	138.98	139.63	122660	142.02
SATINDLTD	2025-06-24	96.0	98.39	94.2	94.9	734215	95.01
SAURASHCEM	2025-12-17	83.55	84.24	78.58	79.99	194805	83.65
SBCL	2025-12-17	445.1	449.9	441.15	445.85	31606	450.03
SBFC	2025-12-17	105.6	105.6	102.5	103.17	1321646	104.74
SBICARD	2025-12-17	847.7	851.4	829.0	834.4	895187	859.98
SBIETFCON	2025-12-17	127.52	127.52	124.45	125.07	13000	125.41
SBIETFIT	2025-12-17	421.95	421.95	417.15	417.82	5632	418.6
SBIETFPB	2025-12-17	290.55	290.55	287.41	288.65	3108	291.61
SBIETFQLTY	2025-12-17	230.0	230.0	228.08	228.61	457	229.23
SBILIFE	2025-12-17	2039.4	2048.7	1995.5	2010.2	896027	2022.78
SBINEQWETF	2025-12-17	33.4	33.4	32.96	32.98	14370	33.18
SCHAEFFLER	2025-12-17	3852.0	3861.9	3770.0	3781.6	26242	3827.56
SCHAND	2025-12-17	164.51	166.31	161.41	162.45	27824	162.61
SCHNEIDER	2025-12-17	708.6	716.35	687.0	691.4	149045	708.28
SCI	2025-12-17	216.5	217.27	207.0	207.68	4537728	218.91
SCILAL	2025-12-17	46.71	46.88	46.12	46.38	242061	46.74
SCODATUBES	2025-12-17	157.6	162.36	155.0	155.57	175554	156.19
SDBL	2025-12-17	106.1	107.16	104.9	105.3	398025	107.29
SEAMECLTD	2025-12-17	967.8	1064.0	965.3	1012.35	190387	1019.3
SECMARK	2025-12-17	119.55	124.0	112.1	114.13	2044	117.61
SELECTIPO	2025-12-17	45.95	46.05	45.43	45.45	7560	46.18
SEMAC	2025-12-17	310.05	324.75	303.0	307.55	1736	307.8
SENSEXADD	2025-12-17	86.81	86.86	86.38	86.67	868	86.95
SENSEXETF	2025-12-17	86.85	86.87	86.49	86.57	9566	87.0
SENSEXIETF	2025-12-17	965.05	969.25	962.6	965.92	3438	969.39
SERVOTECH	2025-12-17	79.42	79.43	76.0	77.16	828310	80.38
SESHAPAPER	2025-12-17	242.0	247.85	236.02	237.39	8085	241.8
SETCO	2025-12-17	14.95	15.24	14.91	14.97	9692	15.06
SETFNIF50	2025-12-17	279.78	279.78	275.55	276.04	397590	277.26
SETFNIFBK	2025-12-17	606.0	607.04	602.0	602.73	88421	605.86
SETFNN50	2025-12-17	727.61	732.53	724.15	725.88	19082	727.27
SFL	2025-12-17	569.1	583.85	560.15	570.85	174543	576.44
SGIL	2025-12-17	531.55	533.2	516.0	529.85	12268	532.13
SGL	2025-12-17	12.6	15.04	12.52	12.79	200396	12.85
SGLTL	2025-12-17	154.1	155.74	149.5	151.43	202806	153.99
SHAHALLOYS	2025-12-17	67.01	68.84	67.01	68.0	3505	68.54
SHAILY	2025-12-17	2362.8	2406.1	2356.0	2381.7	120783	2402.42
SHALBY	2025-12-17	193.0	193.67	188.5	190.11	106249	193.52
SHALPAINTS	2025-12-17	57.3	57.9	54.8	55.2	146953	58.47
SHANKARA	2025-12-17	111.4	111.4	108.26	109.27	39157	111.99
SHANTI	2025-12-17	9.31	9.58	8.76	9.03	116199	9.16
SHANTIGOLD	2025-12-17	194.98	195.49	187.81	189.19	181701	192.99
SHARDACROP	2025-12-17	933.0	936.95	912.35	916.75	284816	920.07
SHARDAMOTR	2025-12-17	942.3	947.0	929.45	940.0	23588	947.54
SHARIABEES	2025-12-17	511.02	512.59	508.69	510.58	3781	511.79
SHEKHAWATI	2025-12-17	19.8	20.89	19.2	19.36	11308	19.79
SHEMAROO	2025-12-17	106.61	107.09	105.47	105.75	10793	105.9
SHILCTECH	2025-12-17	4040.1	4058.9	3940.0	3962.2	7262	4015.52
SHILPAMED	2025-12-17	325.1	326.45	319.4	324.45	232666	326.39
SHIVALIK	2025-12-17	366.0	372.75	359.2	362.55	10562	373.2
SHIVAMILLS	2025-12-17	62.49	62.49	59.11	59.33	137	60.36
SHIVAUM	2025-12-17	282.0	282.0	282.0	282.0	10	289.3
SHK	2025-12-17	167.48	167.99	164.7	165.66	103876	166.5
SHRADHA	2025-12-17	38.94	39.45	38.1	38.35	4592	39.0
SHREDIGCEM	2025-12-17	90.01	90.5	88.14	89.42	751698	89.88
SHREECEM	2025-12-17	25990.0	26185.0	25900.0	26045.0	64316	26205.0
SHREEPUSHK	2025-12-17	378.75	378.75	362.55	369.55	34259	376.56
SHREERAMA	2025-12-17	61.99	63.79	59.9	60.86	269208	61.35
SHRENIK	2025-12-17	0.52	0.53	0.51	0.51	953388	0.52
SHREYANIND	2025-12-17	177.01	177.94	172.14	172.76	2686	176.26
SHRIPISTON	2025-12-17	3090.5	3158.9	3016.0	3036.4	127880	3115.18
SHRIRAMPPS	2025-12-17	84.46	84.46	82.4	83.23	228527	83.88
SHYAMCENT	2025-12-10	6.3	6.35	6.06	6.15	168261	6.3
SHYAMTEL	2025-12-17	12.21	14.99	12.21	12.68	179594	12.74
SIEMENS	2025-12-17	3171.0	3180.0	3130.8	3140.1	282648	3160.08
SIGACHI	2025-12-17	34.54	34.69	34.0	34.06	1359416	34.5
SIGIND	2025-12-17	55.8	56.57	54.12	54.54	3387	54.73
SIGMA	2025-10-08	55.0	55.25	52.9	53.0	636708	257.19
SIKKO	2025-10-27	110.0	112.0	102.85	108.08	922481	109.38
SILINV	2025-12-17	528.85	529.85	510.0	514.3	1180	515.77
SIMPLEXINF	2025-12-17	267.25	267.25	256.15	257.9	48144	266.97
SINCLAIR	2025-12-17	84.37	84.37	82.2	82.49	49788	83.32
SINDHUTRAD	2025-12-17	21.6	21.94	21.33	21.6	513561	21.76
SINTERCOM	2025-12-17	111.0	116.8	103.0	103.15	28683	104.77
SIYSIL	2025-12-17	639.85	641.65	630.6	633.75	55994	644.6
SJS	2025-12-17	1659.5	1670.9	1621.1	1645.9	66524	1677.7
SJVN	2025-12-17	72.5	72.52	71.15	71.7	2155017	72.21
SKFINDIA	2025-12-17	1798.3	1809.8	1785.0	1802.0	89023	1802.48
SKIPPER	2025-12-17	436.0	439.5	429.05	434.8	107881	437.7
SKMEGGPROD	2025-12-17	430.0	434.25	416.05	424.25	65919	433.17
SKYGOLD	2025-12-17	326.0	328.0	317.25	320.1	243423	322.43
SMALL250	2025-12-17	16.34	16.38	16.18	16.22	51093	16.33
SMALLCAP	2025-12-17	43.7	43.72	43.11	43.25	1529533	43.64
SMARTLINK	2025-12-17	130.38	133.44	130.36	131.5	3702	132.56
SML100CASE	2025-12-17	10.03	10.03	9.66	9.67	403505	9.75
SMLISUZU	2025-11-07	3125.0	3184.8	3060.1	3142.2	42529	3151.9
SMLMAH	2025-12-17	3602.0	3725.0	3591.0	3602.9	25184	3730.74
SMLT	2025-12-17	95.2	97.0	92.05	93.38	5823	95.1
SMSPHARMA	2025-12-17	317.0	317.7	304.2	310.05	274313	318.35
SNOWMAN	2025-12-17	40.6	41.26	39.9	39.99	246421	40.96
SNXT30BEES	2025-12-17	39.71	39.71	39.33	39.5	5622	39.66
SOFTTECH	2025-12-17	327.95	332.75	314.35	317.3	3474	323.87
SOLARA	2025-12-17	581.0	589.5	578.5	586.9	39229	590.93
SOLARINDS	2025-12-17	11930.0	11980.0	11759.0	11815.0	62325	12138.2
SOLARWORLD	2025-12-17	280.25	281.85	274.0	274.55	50468	282.59
SOLEX	2025-12-17	1470.3	1470.3	1425.0	1446.3	22654	1476.52
SOMICONVEY	2025-12-17	130.6	131.0	120.0	123.1	18738	128.82
SONAMLTD	2025-12-17	41.06	43.0	40.66	41.15	208627	42.54
SONATSOFTW	2025-12-17	344.55	345.15	340.5	341.55	320016	347.35
SOTL	2025-12-17	364.1	370.4	357.5	360.65	17703	368.27
SOUTHBANK	2025-12-17	39.18	39.7	39.07	39.25	11018477	39.58
SPAL	2025-12-17	721.7	721.7	704.0	705.8	11310	717.4
SPARC	2025-12-17	132.3	134.8	130.2	130.78	981076	134.84
SPECIALITY	2025-12-17	116.57	116.57	113.3	114.5	38021	115.95
SPECTRUM	2025-12-17	1180.7	1180.7	1135.0	1145.8	1065	1176.4
SPENCERS	2025-12-17	40.56	41.56	40.5	40.61	25011	41.22
SPIC	2025-12-17	80.75	82.49	79.39	80.14	606200	80.85
SPLIL	2025-12-17	37.1	37.7	36.1	37.01	717	37.25
SPLPETRO	2025-12-17	637.8	644.0	636.3	639.6	16358	650.18
SPMLINFRA	2025-12-17	180.5	181.26	173.56	176.53	112184	177.86
SPORTKING	2025-12-17	88.01	90.0	87.0	88.06	41089	88.6
SREEL	2025-12-17	215.05	219.32	215.05	217.27	3833	219.21
SRM	2025-12-17	563.5	566.45	541.55	551.8	45808	560.5
SSDL	2025-12-17	79.87	80.59	76.1	77.57	37430	79.68
STALLION	2025-10-20	383.65	383.65	374.0	374.0	772719	387.18
STANLEY	2025-12-17	220.45	225.29	217.6	222.9	170250	223.1
STAR	2025-12-17	875.0	886.95	864.0	877.85	181745	878.11
STARCEMENT	2025-12-17	218.6	218.6	215.5	216.68	97302	219.65
STARHEALTH	2025-12-17	464.05	464.05	457.3	461.7	430736	463.88
STARPAPER	2025-12-17	163.59	163.77	160.21	161.1	1652	161.39
STARTECK	2025-12-17	280.0	280.0	266.05	272.3	12176	272.89
STCINDIA	2025-12-17	118.0	121.67	117.02	117.53	19353	119.19
STEELCAS	2025-12-17	208.88	210.0	205.28	206.51	29142	209.71
STEELCITY	2025-12-17	94.62	95.5	90.32	91.86	13050	94.95
STEELXIND	2025-12-17	8.05	8.17	7.93	7.95	1104723	8.08
STERTOOLS	2025-12-17	270.0	270.0	264.0	264.75	28316	269.58
STLNETWORK	2025-12-17	22.9	23.12	22.19	22.26	555100	22.54
STLTECH	2025-12-17	96.99	96.99	95.0	96.3	741189	97.79
STOVEKRAFT	2025-12-17	592.35	594.0	580.0	582.55	47680	596.25
STUDDS	2025-12-17	550.7	551.65	537.5	542.25	59964	545.72
STYL	2025-12-17	285.0	288.25	277.2	281.95	101809	291.16
STYLEBAAZA	2025-12-17	276.0	276.4	267.3	268.8	98936	275.79
STYRENIX	2025-12-17	2026.0	2066.0	2005.0	2015.4	16867	2046.22
SUBEXLTD	2025-12-17	11.99	12.14	11.5	11.81	920819	11.91
SUBROS	2025-12-17	849.8	854.9	834.0	838.9	24858	857.91
SUDARSCHEM	2025-12-17	960.0	968.8	945.6	958.4	63481	981.02
SUDEEPPHRM	2025-12-17	667.0	668.7	655.55	658.9	247586	674.21
SUKHJITS	2025-12-17	144.1	147.88	144.1	145.12	5150	146.13
SULA	2025-12-17	214.0	214.2	210.8	211.4	239231	214.08
SUMEETINDS	2025-10-09	36.86	36.86	33.21	33.3	1222983	49.4
SUMICHEM	2025-12-17	456.45	457.6	446.0	448.7	384432	454.35
SUMIT	2025-12-17	69.0	69.22	67.66	67.87	13636	69.04
SUNCLAY	2025-12-17	1225.0	1233.9	1222.9	1230.9	2334	1245.42
SUNDARAM	2025-12-17	1.76	1.78	1.73	1.74	208864	1.77
SUNDRMBRAK	2025-12-17	670.4	670.6	654.7	657.85	1926	668.83
SUNDRMFAST	2025-12-17	935.1	944.8	935.1	939.15	13073	941.12
SUNDROP	2025-12-17	710.2	714.35	704.25	710.1	4385	712.96
SUNPHARMA	2025-12-17	1781.0	1797.6	1771.5	1792.9	1910628	1794.4
SUNTECK	2025-12-17	400.05	400.05	393.05	395.3	62412	400.26
SUNTV	2025-12-17	557.0	557.7	550.05	551.85	98087	561.38
SUPERSPIN	2025-12-17	8.19	8.19	7.72	7.77	36673	8.12
SUPREME	2025-12-17	78.64	79.02	77.03	77.91	36809	79.62
SURAJEST	2025-12-17	259.5	264.8	246.5	249.15	173219	260.02
SURAJLTD	2025-12-17	260.75	260.75	252.0	252.0	1442	258.17
SURAKSHA	2025-12-17	284.25	284.6	278.0	280.65	10374	282.59
SURANASOL	2025-12-17	27.11	27.98	27.0	27.08	35216	27.5
SURANAT&P	2025-12-17	20.25	20.25	19.55	19.7	33754	19.79
SURYALAXMI	2025-12-17	58.93	58.93	57.1	57.16	1355	58.21
SURYODAY	2025-12-17	135.72	136.17	134.1	135.16	69992	135.92
SUTLEJTEX	2025-12-17	32.68	33.3	32.0	32.5	9873	32.51
SUVEN	2025-12-17	171.05	174.08	167.28	168.53	168801	171.37
SUZLON	2025-12-17	52.6	52.65	51.8	51.94	30348316	52.56
SVLL	2025-12-17	685.15	720.0	685.15	716.7	499	722.16
SWARAJENG	2025-12-17	3660.0	3699.1	3616.0	3631.4	6498	3689.96
SWELECTES	2025-12-17	642.8	646.5	608.7	614.15	20205	634.53
SWIGGY	2025-12-17	395.0	406.0	392.35	398.95	15208618	405.26
SWSOLAR	2025-12-17	210.15	210.7	203.15	204.57	959884	212.02
SYMPHONY	2025-12-17	865.0	865.35	856.7	860.25	30946	867.24
SYNCOMF	2025-12-17	14.9	14.99	14.5	14.65	1133179	14.87
SYNGENE	2025-12-17	642.0	652.95	642.0	646.5	888872	648.21
SYRMA	2025-12-17	719.0	723.5	710.3	717.45	689141	728.39
SYSTMTXC	2025-12-17	165.2	165.2	157.5	159.17	61337	161.67
TAJGVK	2025-12-17	377.95	379.5	373.7	376.05	91469	381.87
TALBROAUTO	2025-12-17	286.25	287.7	278.0	278.85	48135	283.26
TANLA	2025-12-17	568.9	568.9	548.35	551.5	174403	558.32
TARACHAND	2025-12-17	76.54	77.72	74.01	74.32	70857	75.89
TARAPUR	2025-10-21	34.62	35.72	34.62	34.62	40559	36.16
TARMAT	2025-12-17	53.1	53.1	51.95	52.16	3643	52.34
TARSONS	2025-12-17	229.2	240.2	227.01	228.52	316647	229.73
TASTYBITE	2025-12-17	8163.5	8163.5	7991.0	8030.5	627	8115.2
TATACHEM	2025-12-17	755.9	759.8	750.0	751.65	200303	757.22
TATAELXSI	2025-12-17	5000.0	5052.5	4950.5	4968.5	72380	5012.4
TATAINVEST	2025-12-17	712.8	716.15	704.0	709.05	293914	716.4
TATAPOWER	2025-12-17	379.85	383.3	377.3	378.55	2168123	380.43
TATATECH	2025-12-17	650.3	653.45	639.7	641.8	671597	653.04
TATVA	2025-12-17	1430.0	1433.3	1376.0	1391.6	49662	1440.6
TBZ	2025-12-17	161.5	163.27	158.81	159.54	123549	162.7
TCI	2025-12-17	1033.4	1038.8	1024.0	1029.8	20478	1041.2
TCPLPACK	2025-12-17	3030.4	3060.1	2920.0	2940.0	3590	2984.78
TEAMGTY	2025-12-17	271.0	276.95	271.0	273.15	2593	279.34
TEAMLEASE	2025-12-17	1595.1	1607.5	1585.0	1600.9	14187	1606.14
TECH	2025-12-17	40.79	41.31	40.77	40.99	117383	41.09
TECHNOE	2025-12-17	1095.0	1100.6	1075.0	1078.4	148861	1098.62
TEJASNET	2025-12-17	470.0	472.65	451.4	452.45	1133958	467.02
TEMBO	2025-12-17	744.15	744.15	715.0	724.5	62044	739.09
TENNIND	2025-12-17	456.0	459.0	440.5	443.95	1943682	462.45
TEXINFRA	2025-12-17	103.65	104.94	103.65	104.17	63220	105.17
TEXMOPIPES	2025-12-17	49.7	49.7	48.51	48.9	13452	49.74
TEXRAIL	2025-12-17	127.32	128.02	123.67	124.24	607825	126.34
TFCILTD	2025-12-17	64.6	64.94	63.7	64.01	7670659	65.35
TGBHOTELS	2025-12-17	9.88	10.18	9.71	9.85	5767	9.86
THEINVEST	2025-12-17	116.98	117.0	114.4	114.92	2211	116.39
THEMISMED	2025-12-17	101.0	103.44	100.75	101.24	67830	103.09
THOMASCOOK	2025-12-17	146.08	146.49	141.25	142.1	530916	142.18
THOMASCOTT	2025-12-17	344.9	344.9	330.0	331.55	9810	342.1
TI	2025-12-17	445.15	449.45	438.2	445.1	449203	447.53
TIGERLOGS	2025-12-17	37.81	38.12	37.03	37.41	33040	37.92
TIIL	2025-12-17	2172.9	2190.7	2150.1	2175.0	4760	2185.68
TIINDIA	2025-12-17	2611.0	2658.6	2604.1	2614.1	177604	2638.18
TIJARIA	2025-12-17	5.69	6.1	5.51	5.86	66998	5.89
TIL	2025-12-17	270.05	270.4	265.4	267.0	4739	267.45
TIMESGTY	2025-07-31	254.96	264.66	235.3	251.09	77533	251.27
TIMETECHNO	2025-12-17	185.48	189.9	184.79	185.65	2733125	187.03
TINNARUBR	2025-12-17	789.65	806.2	772.5	780.8	22310	789.48
TIPSFILMS	2025-12-17	425.05	426.6	410.0	412.55	2497	417.58
TIRUPATIFL	2025-12-17	32.0	32.69	31.57	32.14	134728	32.57
TITAGARH	2025-12-17	787.0	789.8	770.45	774.55	402406	780.5
TMB	2025-12-17	507.85	514.75	503.0	505.45	72358	509.13
TMPV	2025-12-17	346.45	350.0	345.4	346.35	7045390	346.61
TNIDETF	2025-12-17	99.54	99.54	97.68	97.82	13502	98.81
TNPETRO	2025-12-17	105.41	105.8	102.7	104.37	172465	104.89
TOKYOPLAST	2025-12-17	111.2	111.21	105.01	107.61	9951	111.59
TOLINS	2025-12-17	133.99	134.67	132.05	133.49	50321	134.49
TOP100CASE	2025-12-17	11.35	11.35	10.98	11.0	699814	11.04
TOP10ADD	2025-12-17	101.28	101.5	100.8	100.86	34404	101.36
TOP15IETF	2025-12-17	11.06	11.07	10.99	11.01	54669	11.05
TORNTPHARM	2025-12-17	3765.1	3784.0	3725.0	3770.8	132340	3781.8
TORNTPOWER	2025-12-17	1275.0	1300.3	1270.0	1274.5	392396	1284.38
TOTAL	2025-12-17	76.89	76.89	74.52	74.98	15695	77.94
TOUCHWOOD	2025-12-17	105.77	107.0	102.2	102.58	1008	103.71
TPHQ	2025-12-17	0.54	0.55	0.54	0.54	696816	0.54
TRACXN	2025-12-17	40.3	40.5	39.4	39.79	225545	40.52
TRANSRAILL	2025-12-17	599.65	599.65	585.0	588.1	333243	588.83
TRAVELFOOD	2025-12-17	1255.1	1272.0	1231.0	1257.6	37606	1266.14
TREEHOUSE	2025-12-17	8.88	8.95	8.34	8.51	13293	8.62
TRENT	2025-12-17	4100.1	4119.9	4036.0	4045.2	460320	4077.16
TRF	2025-12-17	312.05	312.6	302.25	304.65	8315	307.04
TRIDENT	2025-12-17	27.01	27.79	26.88	27.0	2437349	27.35
TRIGYN	2025-12-17	68.22	69.79	67.05	67.49	25172	68.68
TRITURBINE	2025-12-17	528.0	529.65	522.1	526.0	174275	529.23
TRU	2025-12-17	8.1	8.41	7.86	7.91	138707	8.21
TRUALT	2025-12-17	421.8	421.8	408.0	410.35	88628	412.29
TSFINV	2025-12-17	462.4	462.4	445.1	449.15	30677	459.21
TTKHLTCARE	2025-12-17	1061.9	1070.0	1040.0	1045.7	5247	1052.98
TTKPRESTIG	2025-12-17	627.3	633.5	620.0	621.85	8143	633.78
TVSELECT	2025-12-04	530.0	530.65	496.5	499.9	91097	530.01
TVSHLTD	2025-12-17	14227.0	14236.0	14043.0	14160.0	2690	14435.6
TVSSCS	2025-12-17	105.9	106.42	105.46	106.05	254362	106.9
TVSSRICHAK	2025-12-17	4222.0	4235.0	4115.6	4131.6	4243	4239.74
UBL	2025-12-17	1624.5	1624.6	1603.5	1611.7	65555	1632.16
UCAL	2025-12-17	113.85	113.85	110.0	110.44	5956	112.29
UCOBANK	2025-12-17	28.66	28.92	28.42	28.49	4285828	28.91
UDAICEMENT	2025-08-22	36.45	36.69	35.85	36.23	695413	36.48
UDS	2025-12-17	177.74	177.74	171.6	173.41	82189	173.99
UGROCAP	2025-12-17	171.59	172.9	169.4	170.88	163283	171.43
ULTRACEMCO	2025-12-17	11505.0	11591.0	11495.0	11540.0	205337	11598.2
UMAEXPORTS	2025-12-17	38.4	38.87	38.1	38.14	5636	38.69
UMANGDAIRY	2025-06-26	90.3	92.45	83.36	85.73	62942	88.27
UMESLTD	2025-12-17	5.1	5.14	4.95	4.99	7997	5.03
UMIYA-MRO	2025-12-17	87.0	87.5	84.05	84.17	6081	85.89
UNICHEMLAB	2025-12-17	465.3	470.0	454.1	456.8	6539	461.37
UNIDT	2025-12-17	203.98	206.81	201.52	203.52	9179	206.15
UNIECOM	2025-12-17	117.5	118.75	116.1	116.94	146448	118.06
UNIINFO	2025-12-17	16.39	16.39	14.55	15.52	6750	16.33
UNIMECH	2025-12-17	950.05	967.0	910.0	918.55	210539	928.79
UNIPARTS	2025-12-17	497.45	498.95	485.0	488.35	38488	491.9
UNITDSPR	2025-12-17	1451.9	1456.3	1412.1	1424.9	726612	1440.6
UNITECH	2025-12-17	5.91	5.95	5.84	5.87	1960589	5.94
UNITEDTEA	2025-12-17	425.0	444.65	425.0	443.0	820	443.06
UNIVCABLES	2025-12-17	896.65	896.65	831.4	842.15	111049	887.25
UNIVPHOTO	2025-12-17	245.0	245.8	232.0	233.6	12129	239.73
UPL	2025-12-17	751.7	752.8	740.95	746.3	1655654	751.21
URBANCO	2025-12-17	122.8	129.94	121.61	122.49	15975135	124.57
URJA	2025-12-17	11.89	11.89	11.02	11.07	1868401	11.45
USK	2025-12-17	22.7	24.2	22.35	22.73	43868	23.06
UTIAMC	2025-12-17	1120.0	1130.5	1108.0	1113.4	81306	1127.4
UTIBANKETF	2025-12-17	61.28	61.28	60.51	60.7	223793	61.07
UTINEXT50	2025-12-17	73.31	73.65	72.79	73.02	56530	73.26
UTINIFTETF	2025-12-17	284.03	285.68	283.98	284.35	44829	285.61
UTISENSETF	2025-12-17	934.99	935.0	926.66	930.08	750	935.13
UTISXN50	2025-12-17	93.08	93.08	92.2	92.34	1057	92.75
UTKARSHBNK	2025-12-17	14.96	15.03	14.71	14.77	3702236	14.96
UTLSOLAR	2025-12-17	200.0	201.5	195.05	195.71	316222	201.54
UYFINCORP	2025-11-17	15.76	16.42	15.16	15.43	309696	15.94
V2RETAIL	2025-12-17	2205.0	2255.0	2169.6	2178.4	40861	2212.64
VADILALIND	2025-12-17	5005.0	5054.5	4969.0	4994.0	3934	5060.0
VAIBHAVGBL	2025-12-17	236.79	240.1	232.52	233.65	171307	237.71
VAISHALI	2025-12-17	8.14	8.24	7.94	7.97	335117	7.98
VAKRANGEE	2025-12-17	7.78	7.85	7.69	7.72	1251084	7.81
VALIANTLAB	2025-12-17	65.23	67.99	64.0	65.92	907891	66.09
VALIANTORG	2025-12-17	269.3	269.9	261.0	266.3	11494	270.16
VARDHACRLC	2025-12-17	38.03	38.2	37.0	37.33	15561	37.4
VARDMNPOLY	2025-12-17	6.13	6.19	5.96	6.06	81968	6.13
VARROC	2025-12-17	637.9	640.9	630.5	633.55	126344	641.45
VASCONEQ	2025-12-17	47.31	47.62	45.25	46.17	844708	46.18
VBL	2025-12-17	475.0	478.7	466.8	470.85	3498290	476.81
VEEDOL	2025-12-17	1627.9	1645.0	1620.2	1636.1	3552	1636.26
VENKEYS	2025-12-17	1432.7	1444.5	1415.0	1421.3	31395	1429.28
VENTIVE	2025-12-17	720.0	720.0	702.6	705.6	17799	709.9
VENUSPIPES	2025-12-17	1230.0	1230.0	1200.0	1204.9	18777	1238.94
VERANDA	2025-12-17	188.28	190.76	181.39	183.24	216887	186.56
VESUVIUS	2025-12-17	460.0	464.9	451.9	459.75	54126	469.78
VHL	2025-12-17	3553.9	3625.0	3551.0	3572.0	493	3572.18
VIDHIING	2025-12-17	335.0	342.0	324.0	334.9	5686	335.41
VIJAYA	2025-12-17	986.0	986.0	968.0	978.15	64490	987.27
VIJIFIN	2025-12-17	2.46	2.63	2.46	2.5	135751	2.51
VIKASECO	2025-12-17	1.67	1.67	1.59	1.61	2954071	1.63
VIKRAMSOLR	2025-12-17	240.0	242.5	234.1	235.7	1578647	238.33
VIKRAN	2025-12-17	90.7	90.82	85.4	86.0	4632137	91.12
VINATIORGA	2025-12-17	1571.9	1579.8	1562.2	1566.3	6629	1581.86
VINCOFE	2025-12-17	161.25	162.12	159.0	160.79	673824	161.91
VINDHYATEL	2025-12-17	1418.8	1420.2	1392.3	1398.3	5139	1414.92
VINEETLAB	2025-12-17	42.85	43.5	42.11	42.13	53974	42.72
VINNY	2025-12-17	1.25	1.27	1.21	1.22	387349	1.28
VIPCLOTHNG	2025-12-17	33.25	33.45	32.86	32.93	40581	33.45
VIRINCHI	2025-09-23	31.2	31.5	29.91	30.82	306132	31.38
VISAKAIND	2025-12-17	65.1	66.72	64.6	64.9	32211	66.12
VISHWARAJ	2025-12-17	7.03	7.03	6.78	6.8	108528	7.0
VIVIDHA	2025-12-17	0.7	0.71	0.68	0.7	257783	0.71
VLEGOV	2025-12-17	20.86	21.44	20.2	20.47	122918	21.25
VLSFINANCE	2025-12-17	285.0	308.95	281.05	291.45	299311	296.84
VMM	2025-12-17	135.9	135.97	132.76	133.85	7584575	134.01
VMSTMT	2025-12-17	52.55	53.42	51.71	51.9	85193	53.17
VOLTAMP	2025-12-17	7950.5	7988.0	7812.0	7912.0	15356	8004.7
VPRPL	2025-12-17	74.16	80.62	71.25	72.24	5844153	73.99
VRLLOG	2025-12-17	268.55	271.95	264.0	265.55	82847	268.67
VSTIND	2025-12-17	253.25	254.75	250.0	250.7	81543	253.75
VSTL	2025-12-17	139.0	140.0	128.35	130.05	19347	130.74
VSTTILLERS	2025-12-17	5730.0	5762.5	5688.0	5711.0	7150	5750.4
WAAREEENER	2025-12-17	2915.6	2940.5	2865.0	2878.8	483207	2927.64
WAAREERTL	2025-12-17	947.2	949.9	924.5	934.3	323588	948.32
WANBURY	2025-12-17	236.7	238.05	229.0	230.25	41945	235.8
WCIL	2025-12-17	120.19	121.29	120.0	120.17	87619	120.95
WEALTH	2025-12-17	990.0	1003.2	985.0	989.9	1611	999.74
WEBELSOLAR	2025-12-17	85.5	85.9	82.0	82.41	4777723	87.56
WEL	2025-12-17	167.5	171.2	155.51	157.57	260018	167.19
WELCORP	2025-12-17	806.05	806.7	787.0	789.45	299126	795.74
WELENT	2025-12-17	509.0	510.15	504.0	506.15	64259	509.83
WELINV	2025-12-17	1460.1	1460.1	1350.0	1398.5	26075	1412.14
WELSPUNLIV	2025-12-17	135.99	136.4	133.0	133.76	815647	136.02
WENDT	2025-12-17	8209.0	8209.0	8010.0	8060.5	3836	8200.1
WESTLIFE	2025-12-17	530.95	537.95	524.3	533.1	39011	542.47
WEWORK	2025-12-17	583.6	586.9	570.1	584.45	172067	589.52
WHEELS	2025-12-17	870.0	880.0	850.85	855.7	22999	860.11
WHIRLPOOL	2025-12-17	946.0	948.2	921.3	924.0	150062	931.58
WINDLAS	2025-12-17	772.2	773.05	743.5	750.3	34387	774.51
WINDMACHIN	2025-12-17	274.5	274.95	265.0	265.8	18632	273.72
WIPL	2025-12-17	156.0	156.0	153.05	153.08	1401	155.42
WONDERLA	2025-12-17	533.35	536.2	525.55	526.6	31236	537.73
WORTHPERI	2025-12-17	143.57	147.0	140.0	140.8	16294	143.29
WSTCSTPAPR	2025-12-17	408.3	408.75	399.0	400.95	26682	406.38
XCHANGING	2025-12-17	81.5	82.0	80.52	81.22	56980	81.99
XELPMOC	2025-10-24	144.44	144.44	125.35	127.96	52728	134.3
XPROINDIA	2025-12-17	975.8	979.7	968.0	972.1	10080	975.8
XTGLOBAL	2025-12-17	38.39	38.39	36.9	37.05	15484	37.76
YAARI	2025-05-28	16.47	16.49	15.76	16.04	186613	16.18
YASHO	2025-12-17	1497.1	1497.1	1415.5	1425.0	19739	1529.72
YATHARTH	2025-12-17	693.25	695.55	669.0	671.15	315646	691.7
YATRA	2025-12-17	179.75	181.02	171.01	173.3	1818889	177.32
YESBANK	2025-12-17	21.51	21.68	21.46	21.56	52042504	21.74
ZEEL	2025-12-17	92.9	94.2	92.41	92.59	6563617	93.4
ZEELEARN	2025-12-17	6.9	7.6	6.88	6.94	261509	7.13
ZENITHEXPO	2025-12-17	234.9	244.8	230.45	238.55	1379	240.75
ZENITHSTL	2025-12-17	7.22	7.5	7.22	7.27	18363	7.37
ZENSARTECH	2025-12-17	730.65	735.3	724.1	728.75	219341	731.81
ZENTEC	2025-12-17	1358.0	1376.5	1343.5	1363.5	223675	1371.78
ZIMLAB	2025-12-17	70.49	72.0	70.03	71.0	46774	72.12
ZODIAC	2025-12-17	302.5	311.95	300.0	302.85	10195	308.35
ZODIACLOTH	2025-12-17	86.98	87.78	85.1	86.02	5674	86.97
ZOTA	2025-12-17	1667.7	1667.7	1628.0	1643.6	86656	1656.84
ZUARIIND	2025-12-17	324.9	324.9	314.3	317.6	80279	317.85
ZYDUSLIFE	2025-12-17	915.55	920.45	914.1	918.1	531484	921.15