All NSE Stocks Below 20-Day SMA

Latest Bar Date is – 18 December 2025

All NSE Stocks Below 20-Day SMA

symbol	date	open	high	low	close	volume	sma
360ONE	2025-12-17	1139.2	1153.1	1120.1	1126.1	1050366	1141.87
3IINFOLTD	2025-12-17	16.09	16.18	15.85	15.93	209894	16.62
3PLAND	2025-12-17	39.0	41.0	37.98	38.69	24467	38.85
5PAISA	2025-12-17	309.0	313.4	304.35	307.1	30700	323.18
63MOONS	2025-12-17	758.0	766.8	734.1	740.45	105641	782.92
A2ZINFRA	2025-12-17	14.61	15.0	14.27	14.37	112486	15.28
AADHARHFC	2025-12-17	488.3	491.2	474.05	477.4	309438	485.4
AARON	2025-12-17	179.5	182.8	178.0	180.0	4247	183.29
AARTECH	2025-12-17	50.3	50.3	48.05	49.0	15940	49.65
AARTIDRUGS	2025-12-17	388.0	388.1	383.8	385.05	97362	411.79
AARTIIND	2025-12-17	372.5	372.65	364.0	367.55	421635	370.92
AARTISURF	2025-12-17	408.2	409.5	397.0	399.9	2955	416.11
AARVI	2025-12-17	121.07	126.98	121.07	124.67	19307	127.47
AAVAS	2025-12-17	1488.0	1492.7	1457.5	1472.3	559432	1548.54
ABAN	2025-09-04	45.89	46.13	44.41	44.96	39611	45.03
ABBOTINDIA	2025-12-17	27950.0	27960.0	27540.0	27630.0	2848	28931.75
ABCAPITAL	2025-12-17	348.9	353.4	344.7	346.8	3413456	350.23
ABCOTS	2025-12-17	413.15	416.95	410.05	414.75	3131	414.93
ABDL	2025-12-17	622.0	626.35	607.0	611.05	135845	630.53
ABGSEC	2025-12-17	111.24	111.48	110.82	110.89	3719	111.18
ABINFRA	2025-12-17	19.08	19.4	18.55	18.95	97384	19.01
ABLBL	2025-12-17	127.4	128.19	125.95	127.23	1325146	129.54
ABMINTLLTD	2025-12-17	44.8	44.8	41.0	42.06	1744	48.07
ABSLBANETF	2025-12-17	58.81	60.49	58.81	60.21	69861	60.52
ABSLNN50ET	2025-12-17	70.3	71.83	70.3	71.42	9282	71.7
ABSLPSE	2025-12-17	10.0	10.0	9.73	9.77	85778	9.95
ACC	2025-12-17	1772.0	1774.9	1751.0	1758.9	119306	1822.37
ACCURACY	2025-12-17	5.63	5.71	5.51	5.54	74684	5.83
ACE	2025-12-17	966.6	968.95	942.75	947.4	151839	962.97
ACEINTEG	2025-12-17	22.73	22.73	21.55	22.1	1868	22.22
ACI	2025-12-17	505.5	505.6	492.95	497.05	116743	511.88
ACL	2025-12-17	71.21	71.95	69.98	70.45	9224	74.46
ACUTAAS	2025-12-17	1694.0	1694.0	1646.1	1661.9	128142	1724.52
ADANIENSOL	2025-12-17	990.0	995.0	971.1	977.55	742531	984.66
ADANIENT	2025-12-17	2247.6	2255.0	2221.0	2232.5	651509	2280.89
ADANIGREEN	2025-12-17	1028.0	1033.6	1017.0	1020.7	1263636	1023.46
ADANIPORTS	2025-12-17	1494.1	1500.0	1479.3	1486.3	964352	1501.74
ADANIPOWER	2025-12-17	145.4	145.45	142.05	143.0	9798422	145.12
ADOR	2025-12-17	1041.0	1043.6	1019.1	1026.6	8732	1072.29
ADORWELD	2025-04-09	855.0	860.0	837.35	852.45	11208	866.08
ADROITINFO	2025-12-17	10.25	10.25	9.9	10.03	16656	10.13
ADSL	2025-12-17	156.8	156.95	152.2	153.36	97327	160.36
ADVANCE	2025-12-17	119.5	119.5	117.04	117.79	76565	122.4
ADVANIHOTR	2025-12-17	57.39	57.7	55.76	55.94	33127	56.49
ADVENZYMES	2025-12-17	306.2	306.65	302.8	303.5	54371	310.76
AEGISLOG	2025-12-17	745.7	748.9	726.55	730.8	117925	754.94
AEROENTER	2025-12-17	81.5	81.5	79.0	79.47	53620	83.15
AERONEU	2025-12-17	80.34	84.69	75.1	76.27	83687	77.24
AETHER	2025-12-17	859.0	866.3	850.05	862.5	58128	874.72
AFCONS	2025-12-17	398.0	398.0	385.1	387.0	315330	400.41
AFFORDABLE	2025-12-17	211.05	212.47	203.58	206.34	18916	215.65
AFIL	2025-12-17	6.95	6.96	6.61	6.69	1599453	7.11
AFSL	2025-12-17	201.12	202.45	201.0	201.06	27885	202.02
AGARIND	2025-12-17	691.0	706.15	688.6	697.7	15178	739.86
AGARWALEYE	2025-12-17	490.6	500.85	489.65	497.95	55596	505.94
AGI	2025-12-17	720.0	724.15	710.8	712.25	45642	747.05
AGIIL	2025-12-17	269.2	273.9	264.1	266.05	103166	271.65
AGROPHOS	2025-12-17	38.2	38.9	37.5	37.86	14091	38.69
AGSTRA	2025-01-29	49.2	51.98	49.2	51.06	1176001	61.11
AHL	2025-01-29	202.0	205.0	183.5	192.5	66391	221.22
AHLADA	2025-12-17	50.49	50.49	49.0	49.94	2462	51.15
AHLEAST	2025-12-17	132.0	134.5	131.61	133.68	2785	137.03
AHLUCONT	2025-12-17	997.0	1025.0	950.0	958.75	1759448	982.93
AIRAN	2025-12-17	18.27	18.27	17.69	17.79	55367	18.85
AJAXENGG	2025-12-17	607.5	607.5	591.0	594.85	30912	617.84
AJMERA	2025-12-17	968.9	998.0	915.0	918.8	86547	989.8
AJOONI	2025-12-17	4.44	4.46	4.3	4.33	211179	4.6
AKI	2025-12-17	7.29	7.29	7.1	7.12	32559	7.44
AKSHAR	2025-12-17	0.53	0.55	0.53	0.54	1215323	0.58
AKSHOPTFBR	2025-12-17	6.55	6.63	6.51	6.55	75020	6.56
AKUMS	2025-12-17	420.75	422.45	417.55	420.6	55618	422.42
AKZOINDIA	2025-12-17	3252.0	3275.0	3080.2	3132.7	10227719	3457.19
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	774.38
ALICON	2025-12-17	849.7	849.7	823.65	826.65	4813	869.58
ALIVUS	2025-12-17	920.0	920.0	884.55	887.65	44230	891.67
ALKALI	2025-12-17	82.49	82.49	78.0	79.82	4651	81.11
ALKEM	2025-12-17	5660.0	5697.5	5577.5	5628.5	36002	5656.95
ALKYLAMINE	2025-12-17	1598.0	1599.4	1572.0	1579.6	28171	1657.96
ALLCARGO	2025-12-17	11.19	11.33	10.86	10.93	4244310	16.91
ALLDIGI	2025-12-17	844.0	844.0	829.0	833.0	1883	841.26
ALLTIME	2025-12-17	258.05	263.7	257.35	259.1	40347	272.02
ALMONDZ	2025-12-17	15.65	15.65	14.65	14.71	163321	16.53
ALOKINDS	2025-12-17	15.91	15.95	15.7	15.72	2034042	16.43
ALPA	2025-12-17	80.12	80.12	76.25	76.72	19953	80.1
ALPHA	2025-12-17	48.39	48.39	47.44	47.58	710862	48.92
ALPHAETF	2025-12-17	25.25	25.25	24.69	24.75	382450	25.44
ALPHAGEO	2025-12-17	221.0	221.0	217.02	217.54	2771	226.35
ALPL30IETF	2025-12-17	27.8	27.95	27.67	27.71	847675	27.84
AMANTA	2025-12-17	103.0	103.6	101.0	101.73	17167	106.63
AMBER	2025-12-17	6820.0	6820.0	6545.0	6580.5	245498	6884.1
AMBICAAGAR	2025-12-17	24.8	25.79	24.8	25.15	5715	25.54
AMBIKCO	2025-12-17	1257.0	1271.0	1238.0	1244.4	3907	1263.42
AMBUJACEM	2025-12-17	547.0	549.9	539.5	541.3	518141	542.72
AMDIND	2025-12-17	50.21	51.76	50.03	50.38	2458	52.34
ANANTRAJ	2025-12-17	538.1	545.3	523.35	525.45	1744306	554.96
ANDHRAPAP	2025-12-17	66.61	67.93	66.44	66.88	49276	67.48
ANDHRSUGAR	2025-12-17	75.95	75.95	74.02	74.29	110531	76.67
ANGELONE	2025-12-17	2543.0	2550.0	2491.0	2504.6	311711	2650.36
ANIKINDS	2025-12-17	53.67	55.9	52.27	53.23	98630	59.08
ANMOL	2025-12-17	14.0	14.23	13.78	13.8	30969	14.16
ANTELOPUS	2025-12-17	420.9	426.45	404.0	405.55	21917	406.91
ANTGRAPHIC	2025-12-17	0.94	0.97	0.94	0.96	196760	0.97
ANUHPHR	2025-12-17	78.95	78.95	77.11	77.48	20325	78.79
ANUP	2025-12-17	2199.1	2199.1	2160.0	2176.4	25694	2246.82
AONENIFTY	2025-12-17	10.64	10.65	10.52	10.56	289679	10.65
AONETOTAL	2025-12-17	11.85	12.04	11.5	11.84	564721	11.98
APARINDS	2025-12-17	8974.5	8990.0	8762.5	8794.0	33886	8954.83
APCL	2025-12-17	122.29	122.29	116.31	119.3	3809	119.97
APCOTEXIND	2025-12-17	375.0	377.95	370.8	373.65	6016	390.13
APLLTD	2025-12-17	847.15	852.8	840.1	847.1	27649	891.37
APOLLO	2025-12-17	228.55	229.9	222.05	223.55	1700548	255.28
APOLLOHOSP	2025-12-17	7109.0	7109.0	6911.5	6921.5	358023	7201.48
APOLLOPIPE	2025-12-17	295.5	295.8	287.55	288.6	35970	297.29
APOLLOTYRE	2025-12-17	511.0	511.0	498.1	499.3	398588	518.29
APOLSINHOT	2025-12-17	1205.7	1250.0	1187.2	1204.5	774	1249.25
APTECHT	2025-12-17	98.27	104.67	96.68	97.64	425088	100.9
ARCHIES	2025-12-17	18.32	18.79	18.3	18.42	6682	18.72
ARE&M	2025-12-17	922.0	928.2	920.8	925.15	161202	942.86
ARENTERP	2025-12-17	48.0	48.01	47.0	47.3	326	52.39
ARIES	2025-12-17	326.6	328.25	321.3	324.15	24603	334.75
ARIHANTCAP	2025-12-17	92.35	92.4	90.76	91.19	138777	96.63
ARIHANTSUP	2025-12-17	313.5	316.15	308.3	311.85	44928	336.51
ARISINFRA	2025-12-17	125.01	126.0	122.0	123.66	422744	133.61
ARKADE	2025-12-17	133.7	136.08	132.96	134.4	773318	156.44
AROGRANITE	2025-12-17	30.98	32.0	29.8	30.03	24832	31.39
ARROWGREEN	2025-12-17	534.0	534.0	517.0	518.1	5517	531.7
ARSSBL	2025-12-17	589.3	591.45	565.0	569.45	502189	646.89
ARTEMISMED	2025-12-17	281.5	282.95	277.05	277.95	105961	278.07
ARVIND	2025-12-17	317.0	319.4	313.45	315.05	101194	338.16
ASAHIINDIA	2025-12-17	991.9	1009.6	990.1	993.7	67341	1019.96
ASAL	2025-12-17	490.5	493.5	478.2	481.45	19419	503.76
ASALCBR	2025-12-17	961.1	961.1	946.0	950.95	12569	964.22
ASHIANA	2025-12-17	287.3	296.6	283.8	291.75	31051	296.85
ASHIMASYN	2025-12-17	17.8	17.99	17.5	17.53	90406	18.74
ASHOKA	2025-12-17	175.0	175.43	169.76	170.53	524519	171.68
ASHOKAMET	2025-12-17	15.12	15.75	15.11	15.32	8697	15.75
ASIANENE	2025-12-17	282.1	288.0	280.0	281.65	56437	290.09
ASIANHOTNR	2025-12-17	326.05	328.1	318.9	324.85	13217	325.26
ASIANPAINT	2025-12-17	2800.0	2806.5	2772.0	2785.7	636499	2862.49
ASKAUTOLTD	2025-12-17	464.0	473.8	458.3	470.7	96054	477.71
ASMS	2025-12-17	11.87	12.36	11.7	12.0	158013	13.51
ASPINWALL	2025-12-17	232.65	235.0	229.95	230.01	1654	239.64
ASTEC	2025-12-17	726.95	728.0	700.0	717.7	187355	787.43
ASTERDM	2025-12-17	606.0	613.85	603.7	608.45	313094	642.93
ASTRAL	2025-12-17	1464.9	1464.9	1425.0	1428.9	357425	1440.05
ASTRAMICRO	2025-12-17	885.9	903.6	882.45	891.85	163718	920.24
ASTRAZEN	2025-12-17	8986.0	9078.0	8984.5	9007.0	1534	9076.92
ASTRON	2025-12-17	6.08	6.19	6.01	6.05	24820	6.56
ATAM	2025-12-17	82.16	84.15	81.6	82.5	6096	83.34
ATFL	2025-03-27	787.6	800.25	772.05	785.6	55740	810.13
ATGL	2025-12-17	586.8	590.0	580.3	584.65	232805	596.42
ATHERENERG	2025-12-17	676.05	687.2	657.25	660.8	1298953	679.06
ATL	2025-12-17	26.55	27.7	26.55	26.84	186014	27.18
ATLASCYCLE	2025-12-17	92.0	92.0	88.23	91.07	3169	94.37
ATULAUTO	2025-12-17	434.2	435.65	427.15	429.85	35166	447.41
AUROPHARMA	2025-12-17	1172.5	1196.8	1172.5	1193.0	736879	1201.24
AUSOMENT	2025-12-17	106.1	113.8	106.1	108.13	11705	110.34
AUTOBEES	2025-12-17	283.46	284.45	281.73	282.01	109681	283.85
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	920.21
AVANTEL	2025-12-17	149.6	150.0	145.61	146.67	704093	151.27
AVL	2025-12-17	505.55	509.6	492.3	495.95	115205	518.83
AVONMORE	2025-12-17	15.9	15.97	15.1	15.22	293504	17.21
AVROIND	2025-12-17	115.57	116.16	113.21	113.78	5917	126.12
AVTNPL	2025-12-17	67.0	69.67	66.63	67.59	60804	67.88
AWHCL	2025-12-17	431.0	439.75	425.0	435.4	46680	445.27
AWL	2025-12-17	243.05	243.75	240.15	241.45	857143	255.5
AXISBANK	2025-12-17	1220.6	1236.0	1220.3	1224.7	5147181	1271.83
AXISBNKETF	2025-12-17	607.5	608.32	605.66	606.01	199	609.4
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	126.62
AXISHCETF	2025-12-17	149.01	149.01	147.96	148.04	1840	150.19
AXISNIFTY	2025-12-17	292.66	292.66	283.25	283.77	4525	285.92
AXISVALUE	2025-12-17	30.48	30.73	30.28	30.33	26341	30.36
AXSENSEX	2025-12-17	87.3	87.4	86.83	87.25	2412	87.72
AZAD	2025-12-17	1590.0	1599.6	1574.3	1580.5	53700	1634.3
BAJAJ-AUTO	2025-12-17	9008.0	9009.0	8859.0	8895.0	256364	9022.62
BAJAJCON	2025-12-17	255.0	255.4	251.1	253.35	227632	263.02
BAJAJELEC	2025-12-17	478.5	482.3	476.25	479.0	85826	481.89
BAJAJFINSV	2025-12-17	2035.2	2044.0	2011.6	2021.2	398342	2065.05
BAJAJHCARE	2025-12-17	415.0	415.0	400.05	401.1	115110	420.48
BAJAJHFL	2025-12-17	95.3	95.74	94.42	94.59	3782749	99.56
BAJAJHIND	2025-12-17	18.64	18.87	18.5	18.56	3212174	19.88
BAJAJHLDNG	2025-12-17	11075.0	11140.0	10987.0	11072.0	26971	11255.05
BAJAJINDEF	2025-12-17	329.0	333.0	318.0	320.05	14908	328.34
BAJEL	2025-12-17	167.0	168.0	163.11	166.93	93396	173.05
BAJFINANCE	2025-12-17	1000.0	1011.2	995.3	999.6	4695550	1016.39
BALAJEE	2025-12-17	39.2	39.82	38.35	38.99	449929	40.17
BALAJITELE	2025-12-17	105.85	105.85	101.9	103.32	132108	111.55
BALAMINES	2025-12-17	1109.8	1109.8	1090.0	1092.0	27823	1139.4
BALAXI	2025-12-17	28.86	29.26	28.51	28.82	61546	34.15
BALKRISHNA	2025-12-17	20.49	20.49	20.0	20.04	2773	20.79
BALMLAWRIE	2025-12-17	176.18	177.04	172.1	173.07	184233	181.75
BALPHARMA	2025-12-17	73.0	75.09	72.25	73.71	4524	74.38
BALRAMCHIN	2025-12-17	442.1	445.5	439.5	440.3	128864	444.76
BALUFORGE	2025-12-17	650.0	655.55	623.7	627.45	684667	631.0
BANARBEADS	2025-12-17	129.3	132.5	127.4	128.83	3835	130.15
BANARISUG	2025-12-17	3614.9	3625.5	3580.0	3601.8	368	3609.36
BANCOINDIA	2025-12-17	703.0	711.0	691.0	695.55	150652	703.28
BANG	2025-12-17	49.88	49.88	48.27	48.86	7709	51.68
BANKA	2025-12-17	68.03	69.87	67.95	68.03	2353	69.87
BANKBARODA	2025-12-17	282.2	288.4	282.1	287.6	13792834	287.7
BANKBEES	2025-12-17	611.98	611.98	607.11	607.87	319531	611.62
BANKBETF	2025-12-17	59.87	59.97	59.58	59.65	3606	60.02
BANKETF	2025-12-17	599.76	600.24	596.83	597.3	2127	601.39
BANKIETF	2025-12-17	60.45	60.56	60.15	60.23	265527	60.62
BANKINDIA	2025-12-17	139.38	142.8	139.1	141.96	6426422	143.54
BANKNIFTY1	2025-12-17	610.74	611.42	608.11	609.41	15939	612.94
BANKPSU	2025-12-17	82.92	83.75	82.92	83.52	25815	83.9
BANSALWIRE	2025-12-17	317.95	317.95	312.6	313.75	27038	317.88
BANSWRAS	2025-12-17	113.63	114.89	112.65	113.2	6148	118.29
BARBEQUE	2025-10-10	225.0	227.78	223.71	224.87	39059	235.82
BASF	2025-12-17	3909.0	3909.0	3820.0	3830.3	12142	4086.21
BASML	2025-12-17	27.1	27.49	26.51	26.75	54971	28.85
BATAINDIA	2025-12-17	950.0	950.0	937.0	939.3	83946	976.88
BAYERCROP	2025-12-17	4375.0	4399.0	4330.0	4349.3	10076	4497.35
BBETF0432	2025-12-17	1308.77	1308.77	1306.05	1308.42	2212	1311.43
BBL	2025-12-17	2803.0	2824.0	2740.0	2751.0	9254	2850.52
BBNPNBETF	2025-12-17	59.39	59.41	59.0	59.03	1553	59.6
BBOX	2025-12-17	508.0	515.0	493.25	500.95	177917	526.1
BBTCL	2025-12-17	194.58	202.74	191.51	195.11	8443	201.02
BCG	2025-12-17	11.39	11.39	10.77	10.81	4561750	11.95
BCLIND	2025-12-17	31.35	31.6	31.14	31.41	295930	32.89
BDL	2025-12-17	1359.0	1359.0	1320.1	1324.3	1065262	1462.52
BEARDSELL	2025-12-17	30.5	30.5	28.4	29.5	46913	30.1
BECTORFOOD	2025-12-17	255.9	256.8	248.1	250.5	661567	1085.49
BEL	2025-12-17	388.0	388.4	385.0	385.6	6612962	402.32
BELLACASA	2025-12-17	393.05	394.4	376.95	380.4	8428	400.78
BELRISE	2025-12-17	157.5	159.45	155.7	157.5	3110944	161.74
BEML	2025-12-17	1710.6	1713.9	1675.7	1684.8	127146	1772.14
BEPL	2025-12-17	88.01	88.74	87.36	87.8	293734	90.44
BERGEPAINT	2025-12-17	540.05	542.5	534.2	538.9	128096	557.06
BFINVEST	2025-12-17	411.2	418.0	409.4	411.95	9220	425.89
BFSI	2025-12-17	28.33	28.35	28.11	28.2	123145	28.56
BFUTILITIE	2025-10-24	747.0	753.9	730.1	733.05	116727	794.5
BHAGCHEM	2025-12-17	232.0	232.0	226.0	228.01	26363	238.45
BHAGERIA	2025-12-17	179.7	183.19	174.5	176.75	98631	180.35
BHANDARI	2025-12-17	4.08	4.1	4.02	4.04	128247	4.18
BHARATRAS	2025-12-17	2405.0	2413.0	2301.0	2314.0	32904	8697.15
BHARATSE	2025-12-17	177.02	179.02	170.6	171.25	40918	176.43
BHARATWIRE	2025-12-17	180.0	181.99	173.56	175.0	122853	177.05
BHEL	2025-12-17	278.5	280.65	275.65	277.85	3130658	281.58
BIL	2025-12-17	740.0	765.0	740.0	753.5	2694	801.23
BILVYAPAR	2025-11-25	11.01	11.01	9.71	9.71	80147	11.14
BIOCON	2025-12-17	385.0	388.7	383.75	386.1	1318360	391.89
BIOFILCHEM	2025-12-17	34.83	34.83	33.5	33.81	5327	35.58
BIRLACABLE	2025-12-17	133.78	136.0	133.78	134.23	14369	140.86
BIRLACORPN	2025-12-17	1071.2	1078.0	1057.0	1069.9	81420	1094.07
BIRLAMONEY	2025-12-17	150.99	150.99	144.52	145.16	62655	151.75
BIRLANU	2025-12-17	1575.6	1575.6	1534.3	1540.5	5596	1627.89
BLACKBUCK	2025-12-17	636.5	636.5	622.2	626.0	201961	651.34
BLAL	2025-12-17	204.69	204.69	202.0	202.2	11017	203.28
BLBLIMITED	2025-12-17	15.0	15.45	14.85	14.99	138720	15.55
BLISSGVS	2025-12-17	144.84	146.31	143.15	144.8	443425	157.98
BLS	2025-12-17	315.75	315.8	311.0	311.9	459534	320.95
BLSE	2025-12-17	212.5	213.49	205.31	207.26	331077	216.08
BLUEDART	2025-12-17	5383.5	5383.5	5311.5	5335.5	10976	5583.15
BLUEJET	2025-12-17	541.0	542.95	529.45	531.1	152159	556.94
BLUESTONE	2025-12-17	503.8	506.85	496.6	500.45	173586	543.69
BLUSPRING	2025-12-17	66.35	67.8	64.0	64.79	149960	69.41
BMWVENTLTD	2025-12-17	60.3	60.3	58.55	58.91	130739	62.83
BODALCHEM	2025-12-17	52.89	53.04	51.51	51.83	76993	53.09
BOHRAIND	2025-12-17	19.2	19.2	18.3	18.31	29401	19.65
BOMDYEING	2025-12-17	129.71	135.99	128.9	130.82	1876474	137.6
BOROLTD	2025-12-17	295.3	303.0	288.0	299.75	100049	310.36
BORORENEW	2025-12-17	535.45	538.7	529.1	531.45	135052	564.91
BOROSCI	2025-12-17	122.05	123.68	120.0	120.62	31184	124.19
BOSCHLTD	2025-12-17	36380.0	36380.0	35850.0	35975.0	9258	36487.5
BPL	2025-12-17	55.7	55.94	53.75	54.04	59634	59.3
BRIGADE	2025-12-17	861.0	862.45	851.9	860.0	103462	884.88
BRIGHOTEL	2025-12-17	71.5	72.04	70.95	71.51	80082	75.39
BRNL	2025-12-17	22.65	22.98	22.31	22.67	32392	23.61
BROOKS	2025-12-17	97.4	99.5	96.05	96.64	27862	99.28
BSE	2025-12-17	2615.0	2673.0	2611.0	2630.5	4201851	2779.6
BSE500IETF	2025-12-17	39.93	40.16	39.7	39.78	77748	40.1
BSHSL	2025-12-17	102.05	104.39	101.4	102.0	6659	104.1
BSL	2025-12-17	155.0	158.5	155.0	155.03	6292	169.74
BSLNIFTY	2025-12-17	30.85	30.85	29.5	30.07	336398	30.27
BSLSENETFG	2025-12-17	86.21	86.21	84.09	84.69	1240	85.21
BTML	2025-12-17	8.57	8.57	7.9	8.22	622682	8.45
BUTTERFLY	2025-12-17	663.65	672.6	631.0	637.85	19594	688.96
BVCL	2025-12-17	43.5	44.48	40.86	41.6	14680	46.54
BYKE	2025-12-17	52.11	52.25	49.6	50.23	33786	54.16
CALSOFT	2025-12-17	16.2	16.2	15.75	15.88	11647	16.41
CAMLINFINE	2025-12-17	160.4	160.4	152.35	154.47	196715	155.59
CAMPUS	2025-12-17	260.8	263.0	260.1	261.65	98103	268.78
CAMS	2025-12-17	754.1	756.5	730.1	733.8	712907	2490.4
CAPACITE	2025-12-17	257.7	261.0	256.65	258.9	93399	268.9
CAPITALSFB	2025-12-17	261.2	262.7	260.0	262.0	27392	271.98
CAPLIPOINT	2025-12-17	1945.6	1950.8	1886.5	1897.8	44182	1926.66
CAPTRUST	2025-12-17	12.19	12.59	12.05	12.31	141883	12.87
CARBORUNIV	2025-12-17	862.25	862.5	846.75	848.35	27264	861.62
CARERATING	2025-12-17	1549.8	1550.0	1515.8	1524.4	33212	1524.96
CARRARO	2025-12-17	529.15	530.55	517.05	524.5	45653	536.86
CARTRADE	2025-12-17	2747.9	2808.3	2712.6	2727.3	169879	2932.45
CARYSIL	2025-12-17	906.0	911.9	875.2	879.5	45531	959.98
CASTROLIND	2025-12-17	182.9	184.02	182.01	182.86	877137	188.97
CCCL	2025-11-03	21.8	21.83	20.7	20.93	689603	23.66
CCHHL	2025-12-17	15.1	15.9	15.01	15.53	47078	15.76
CDSL	2025-12-17	1501.2	1509.6	1472.6	1477.3	1256442	1558.52
CEATLTD	2025-12-17	3776.4	3795.6	3710.1	3720.1	38894	3843.88
CEIGALL	2025-12-17	230.5	231.96	226.49	227.91	68118	235.32
CELEBRITY	2025-12-17	8.68	8.68	8.4	8.55	35854	9.16
CELLO	2025-12-17	555.1	556.0	545.4	549.75	102062	573.44
CEMPRO	2025-12-17	815.0	818.7	793.0	795.5	149395	813.04
CENTENKA	2025-12-17	436.65	440.25	433.05	438.5	7686	447.53
CENTRALBK	2025-12-17	36.19	36.38	35.75	35.95	5118905	37.35
CENTRUM	2025-12-17	28.6	29.2	28.41	28.51	108521	29.69
CENTUM	2025-12-17	2262.0	2276.5	2205.1	2213.1	11620	2325.8
CESC	2025-12-17	170.51	170.78	164.9	165.82	1282162	170.49
CGCL	2025-12-17	181.5	181.95	178.0	178.68	567349	186.72
CGPOWER	2025-12-17	678.0	691.2	666.6	670.4	3601375	674.06
CHALET	2025-12-17	879.95	884.0	864.0	866.45	73194	889.28
CHEMBOND	2025-12-17	161.56	163.0	155.5	156.77	11010	162.16
CHEMCON	2025-12-17	203.1	203.1	197.1	197.92	31288	209.96
CHEMFAB	2025-12-17	458.05	463.15	444.7	450.15	7159	487.88
CHEMICAL	2025-12-17	28.65	28.66	28.22	28.31	279257	28.63
CHEMPLASTS	2025-12-17	256.0	256.35	250.5	251.65	52133	276.67
CHENNPETRO	2025-12-17	920.0	923.0	904.2	913.95	649750	944.08
CHEVIOT	2025-12-17	1056.9	1069.4	1053.0	1061.9	384	1071.77
CHOICEIN	2025-12-17	758.0	774.0	755.0	770.3	460466	771.0
CHOLAFIN	2025-12-17	1710.0	1731.8	1667.1	1673.5	1133450	1708.11
CHOLAHLDNG	2025-12-17	1869.2	1869.2	1805.3	1817.1	113208	1876.41
CIEINDIA	2025-12-17	392.0	396.95	388.0	389.35	48554	409.34
CIGNITITEC	2025-12-17	1813.0	1838.6	1791.6	1796.6	97948	1821.24
CINEVISTA	2025-12-17	15.1	15.12	14.66	14.76	12672	15.72
CIPLA	2025-12-17	1497.6	1505.3	1491.0	1496.9	1000116	1511.78
CLEAN	2025-12-17	899.75	904.35	885.55	891.3	114866	906.65
CLEDUCATE	2025-12-17	82.43	83.39	80.4	81.99	28077	94.66
CMSINFO	2025-12-17	346.1	347.9	342.95	346.4	257468	351.69
COCHINSHIP	2025-12-17	1565.0	1565.0	1495.0	1502.8	923611	1635.22
COFFEEDAY	2025-12-17	35.02	35.02	33.3	33.78	3595465	42.51
COFORGE	2025-12-17	1866.8	1887.3	1840.9	1844.7	728993	1878.28
COHANCE	2025-12-17	539.9	540.4	518.15	525.7	546612	549.86
COLPAL	2025-12-17	2126.9	2142.2	2075.3	2087.4	387671	2155.05
COMPUSOFT	2025-12-17	16.29	16.55	16.21	16.36	17976	16.85
COMSYN	2025-11-10	163.5	163.95	150.05	151.19	554566	155.21
CONCOR	2025-12-17	499.0	502.2	495.0	496.35	642928	507.83
CONCORDBIO	2025-12-17	1379.4	1380.0	1325.0	1331.2	63699	1400.0
CONFIPET	2025-12-17	35.65	35.68	34.11	34.43	447565	36.51
CONS	2025-12-17	125.01	125.14	123.97	124.45	1664	126.29
CONSUMBEES	2025-12-17	135.67	136.04	134.78	135.03	57698	136.91
CONSUMER	2025-12-17	11.8	11.82	11.67	11.72	174698	11.95
CONSUMIETF	2025-12-17	126.14	126.43	125.26	125.54	116463	127.27
CONTROLPR	2025-12-17	718.75	729.0	711.95	720.1	12428	735.32
CORALFINAC	2025-12-17	39.31	39.5	38.4	38.57	23432	39.39
CORDSCABLE	2025-12-17	192.0	192.0	184.36	186.98	21114	190.82
COROMANDEL	2025-12-17	2305.0	2322.2	2242.2	2261.3	289065	2313.83
COSMOFIRST	2025-12-17	695.85	704.8	690.75	697.1	43913	720.48
COUNCODOS	2025-12-17	5.91	5.98	5.74	5.82	23303	6.02
CPEDU	2025-12-17	270.45	280.0	265.1	273.2	6476	275.71
CPPLUS	2025-12-17	1536.4	1553.2	1516.2	1520.8	84250	1553.22
CPSEETF	2025-12-17	89.64	89.64	88.5	88.73	433374	90.77
CRAMC	2025-12-17	292.7	294.35	285.35	286.25	276153	293.94
CREATIVEYE	2025-12-17	7.0	7.0	6.65	6.96	12228	7.06
CREDITACC	2025-12-17	1261.9	1290.5	1246.8	1278.2	223989	1317.94
CREST	2025-12-17	359.5	364.95	353.35	357.05	5034	365.85
CRISIL	2025-12-17	4460.0	4460.0	4383.0	4406.0	30140	4450.23
CROMPTON	2025-12-17	253.15	253.6	248.0	249.15	1706218	259.12
CROWN	2025-12-17	138.94	138.94	132.3	134.91	8598	135.01
CSBBANK	2025-12-17	390.95	396.6	389.2	391.9	136262	403.31
CTE	2025-12-17	41.7	41.7	39.18	40.6	21913	41.69
CYIENT	2025-12-17	1142.0	1152.1	1126.0	1138.8	878154	1144.82
CYIENTDLM	2025-12-17	421.9	423.55	418.4	420.5	48188	428.12
DABUR	2025-12-17	497.0	498.6	492.3	494.15	551891	508.23
DALMIASUG	2025-12-17	305.3	305.35	299.0	300.65	25174	303.43
DAMCAPITAL	2025-12-17	209.25	210.49	205.0	206.43	282712	218.29
DAMODARIND	2025-12-17	30.89	30.9	30.16	30.52	1646	31.28
DANGEE	2025-12-17	3.64	3.84	3.61	3.66	127601	3.74
DATAMATICS	2025-12-17	819.0	831.0	815.0	816.55	31442	836.76
DATAPATTNS	2025-12-17	2580.0	2580.0	2447.1	2467.7	306261	2794.1
DBEIL	2025-12-17	121.54	121.54	117.0	117.19	23898	127.39
DBREALTY	2025-12-17	118.0	118.5	115.08	116.12	862959	125.82
DBSTOCKBRO	2025-12-17	25.58	25.58	24.8	24.99	2377	25.06
DCBBANK	2025-12-17	167.23	169.8	165.82	167.04	847304	176.81
DCM	2025-12-17	93.0	93.79	92.12	92.45	1301	93.89
DCMFINSERV	2025-12-17	5.31	5.41	5.27	5.36	732	5.39
DCMNVL	2025-12-17	127.62	128.71	126.0	126.59	7717	134.54
DCMSHRIRAM	2025-12-17	1235.0	1245.7	1220.4	1224.0	53415	1225.09
DCMSRIND	2025-12-17	167.9	169.39	165.03	166.43	177044	167.9
DCW	2025-12-17	59.85	60.15	58.51	58.85	513602	59.65
DCXINDIA	2025-12-17	160.24	160.24	155.7	156.3	333147	173.36
DDEVPLSTIK	2025-12-17	286.1	291.75	281.95	282.95	55925	283.22
DEEPAKFERT	2025-12-17	1229.2	1229.2	1207.0	1214.9	152842	1310.59
DELHIVERY	2025-12-17	399.95	404.75	396.45	399.8	1154427	410.82
DELTAMAGNT	2025-12-17	73.67	73.68	68.0	68.51	6043	70.66
DEN	2025-12-17	31.25	31.37	30.42	30.72	413045	31.28
DENTA	2025-12-17	316.9	369.0	316.9	346.9	13008573	352.15
DEVIT	2025-12-17	36.9	38.09	35.45	35.61	198694	39.13
DEVX	2025-12-17	43.99	43.99	40.11	42.13	250067	43.92
DEVYANI	2025-12-17	128.9	129.16	126.4	127.18	1151012	136.06
DGCONTENT	2025-12-17	32.99	33.43	31.37	31.86	3006	32.97
DHANBANK	2025-12-17	25.05	25.15	24.73	24.86	364901	26.06
DHANI	2025-10-27	56.31	56.31	50.39	51.06	22339498	58.9
DHANUKA	2025-12-17	1191.2	1192.0	1174.0	1178.0	11136	1224.41
DHUNINV	2025-12-17	1194.9	1195.9	1155.0	1161.9	320	1193.34
DIACABS	2025-12-17	143.95	143.95	139.1	140.18	788555	143.0
DIAMINESQ	2025-12-17	260.9	262.9	258.0	259.0	2185	266.13
DICIND	2025-12-17	518.85	518.85	487.5	496.1	2216	508.33
DIGIDRIVE	2025-12-17	26.75	27.98	25.5	25.96	20060	27.17
DIGITIDE	2025-12-17	137.75	138.34	133.0	134.38	146895	138.4
DIL	2025-12-17	1.75	1.8	1.75	1.75	75228	1.82
DISHTV	2025-12-17	4.06	4.06	3.85	3.87	4136126	4.07
DIVGIITTS	2025-12-17	595.05	604.9	588.05	596.8	1808	597.76
DIVISLAB	2025-12-17	6312.0	6374.5	6280.5	6293.0	194825	6403.55
DIXON	2025-12-17	13650.0	13650.0	13182.0	13274.0	343154	14019.4
DLF	2025-12-17	690.0	691.9	680.05	683.1	1751896	708.77
DLINKINDIA	2025-12-17	423.65	425.85	417.2	419.05	27345	432.84
DMART	2025-12-17	3857.5	3869.8	3808.7	3826.2	401218	3929.92
DMCC	2025-12-17	266.0	266.0	256.4	259.0	8163	261.23
DNAMEDIA	2025-12-17	3.82	4.0	3.82	3.92	17576	4.02
DODLA	2025-12-17	1219.2	1223.5	1210.0	1215.7	105120	1226.42
DOMS	2025-12-17	2536.0	2570.0	2521.9	2530.4	14310	2545.69
DONEAR	2025-12-17	98.37	98.43	94.35	95.59	42600	100.69
DPABHUSHAN	2025-12-17	1415.1	1438.4	1400.0	1415.1	4803	1511.44
DPSCLTD	2025-12-17	10.1	10.3	10.01	10.03	118444	10.51
DPWIRES	2025-12-17	189.01	195.0	189.01	191.15	12736	201.79
DRCSYSTEMS	2025-12-17	17.15	17.69	17.0	17.19	25483	17.59
DREAMFOLKS	2025-12-17	112.9	113.58	110.0	110.46	64614	116.61
DUCON	2025-12-17	3.6	3.6	3.38	3.44	735331	3.95
DVL	2025-12-17	280.0	283.5	280.0	281.45	3758	289.6
DWARKESH	2025-12-17	38.66	39.25	38.01	38.16	313507	39.77
DYCL	2025-12-17	334.9	337.95	327.4	328.35	76958	337.2
DYNAMATECH	2025-12-17	8950.0	9048.0	8661.0	9009.5	26664	9112.9
DYNPRO	2025-12-17	268.65	269.3	263.35	267.45	8721	268.93
E2E	2025-12-17	2001.0	2046.0	2001.0	2013.8	40512	2211.34
EBANKNIFTY	2025-12-17	59.5	59.5	59.18	59.46	1075	59.71
EBBETF0430	2025-12-17	1561.03	1561.81	1555.6	1557.37	18590	1561.77
EBBETF0431	2025-12-17	1395.93	1396.09	1392.96	1394.74	6426	1397.62
EBBETF0433	2025-12-17	1272.24	1272.24	1267.9	1271.71	5050	1273.44
EBGNG	2025-12-17	298.0	304.2	291.6	293.3	106384	312.71
ECAPINSURE	2025-12-17	23.85	23.97	23.58	23.63	86449	24.01
ECLERX	2025-12-17	4512.0	4640.2	4423.0	4458.4	142534	4588.94
ECOSMOBLTY	2025-12-17	224.01	225.49	212.1	215.1	178195	233.59
EDELWEISS	2025-12-17	105.7	107.0	104.0	105.01	2262210	108.18
EICHERMOT	2025-12-17	7104.0	7176.5	7080.5	7134.5	594264	7145.58
EIDPARRY	2025-12-17	1024.4	1031.6	1010.5	1013.3	84912	1027.54
EIEL	2025-12-17	201.5	202.6	198.12	198.9	363594	207.99
EIHAHOTELS	2025-12-17	359.7	359.7	352.1	353.6	4425	358.53
EIHOTEL	2025-12-17	370.05	372.25	365.0	365.6	50361	375.17
EIMCOELECO	2025-12-17	1578.5	1578.5	1491.2	1523.6	56967	1593.28
EKC	2025-12-17	115.39	117.85	114.44	115.08	185265	118.87
ELECON	2025-12-17	478.0	482.4	473.0	475.05	117783	489.39
ELECTHERM	2025-12-17	879.85	879.85	791.5	813.45	15856	844.97
ELGIEQUIP	2025-12-17	478.95	480.1	466.3	467.8	265863	492.92
ELGIRUBCO	2025-12-17	50.38	50.98	46.99	47.45	173470	78.51
ELIN	2025-12-17	164.25	167.02	162.0	163.34	46932	175.05
ELLEN	2025-12-17	357.0	357.95	341.1	343.45	53554	371.54
ELM250	2025-12-17	16.67	16.68	16.49	16.55	17761	16.75
EMAMIPAP	2025-12-17	89.2	89.88	87.9	88.04	5613	89.97
EMAMIREAL	2025-12-17	81.0	83.66	81.0	81.87	17347	83.62
EMBDL	2025-12-15	72.4	72.6	67.5	67.97	7037893	75.48
EMCURE	2025-12-17	1376.0	1400.0	1376.0	1391.9	75127	1398.27
EMIL	2025-12-17	109.5	109.63	105.21	106.03	572708	116.62
EMMBI	2025-12-17	98.83	101.99	98.21	100.55	17503	100.82
EMMVEE	2025-12-17	186.0	186.37	176.24	177.63	2680002	211.13
EMUDHRA	2025-12-17	605.0	606.8	596.25	599.55	28547	613.78
EMULTIMQ	2025-12-17	41.56	41.97	41.27	41.33	10961	42.22
ENDURANCE	2025-12-17	2600.0	2636.0	2567.0	2620.9	53176	2653.35
ENERGY	2025-12-17	34.83	34.93	34.7	34.78	12602	35.24
ENGINERSIN	2025-12-17	193.98	195.35	192.18	194.3	986262	196.47
ENIL	2025-12-17	115.49	115.51	110.97	111.65	10765	120.46
ENRIN	2025-12-17	2982.0	3012.4	2934.4	2971.7	356990	3084.39
ENTERO	2025-12-17	1002.1	1002.1	982.0	984.0	46841	1032.71
EPACKPEB	2025-12-17	289.7	293.9	284.3	285.6	923968	305.92
EPIGRAL	2025-12-17	1426.6	1426.6	1400.0	1401.0	10766	1451.3
EQUAL200	2025-12-17	13.37	13.37	13.2	13.2	11362	13.36
EQUAL50	2025-12-17	329.93	330.0	329.21	329.48	295	332.0
EQUAL50ADD	2025-12-17	340.59	341.44	338.59	339.83	2971	342.28
EQUITASBNK	2025-12-17	58.0	58.65	57.8	57.97	1213990	61.82
ERIS	2025-12-17	1551.5	1574.9	1548.0	1564.7	51132	1601.76
ESAFSFB	2025-12-17	26.31	26.49	25.65	25.75	273910	26.16
ESCORTS	2025-12-17	3678.2	3750.0	3625.1	3642.9	40589	3702.72
ESG	2025-12-17	44.12	44.17	43.84	43.93	5344	44.2
ESSENTIA	2025-12-17	1.58	1.62	1.57	1.58	1163135	1.62
ESTER	2025-12-17	105.4	109.5	105.0	106.12	108549	107.11
ETERNAL	2025-12-17	286.25	290.5	283.55	284.45	27154430	296.32
ETHOSLTD	2025-12-17	2980.0	2980.0	2923.0	2932.9	5673	3021.04
EUROBOND	2025-12-17	184.53	184.54	177.25	180.26	8012	183.28
EUROPRATIK	2025-12-17	293.0	305.55	290.15	293.0	173602	332.4
EVERESTIND	2025-12-17	523.4	523.7	505.55	511.05	10292	522.08
EVIETF	2025-12-17	31.15	31.18	30.8	30.92	48202	31.2
EVINDIA	2025-12-17	31.15	31.18	30.83	30.89	142423	31.18
EXCELINDUS	2025-12-17	931.0	932.4	912.0	922.2	5246	934.79
EXIDEIND	2025-12-17	366.0	366.4	361.5	363.8	878512	372.47
EXPLEOSOL	2025-12-17	1027.5	1043.2	1025.0	1028.4	5667	1054.83
FABTECH	2025-12-17	223.39	229.25	220.1	222.73	1232367	236.01
FAZE3Q	2025-12-17	445.0	461.5	438.0	446.85	30437	492.3
FCL	2025-12-17	24.31	24.38	24.1	24.15	846046	24.56
FCSSOFT	2025-12-17	1.96	1.98	1.9	1.91	1871303	1.99
FDC	2025-12-17	420.85	421.5	412.25	414.9	25451	416.12
FEDFINA	2025-12-17	139.9	141.79	139.71	140.89	438986	143.93
FIBERWEB	2025-12-17	35.97	36.55	35.12	35.41	13680	37.2
FILATEX	2025-12-17	52.68	52.74	49.32	50.35	3055565	52.18
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	4417.33
FINIETF	2025-12-17	31.83	32.12	31.6	31.7	485206	32.37
FINKURVE	2025-12-17	105.45	109.77	102.2	103.01	21757	104.15
FINOPB	2025-12-17	262.05	266.1	258.25	261.5	340449	284.8
FINPIPE	2025-12-17	167.14	168.69	164.0	164.52	271274	172.94
FIRSTCRY	2025-12-17	289.05	291.5	285.7	289.3	1210900	298.22
FISCHER	2025-12-17	43.5	43.71	41.7	41.87	1112152	45.4
FLAIR	2025-12-17	290.0	293.4	286.1	291.3	366201	293.77
FLEXIADD	2025-12-17	10.68	10.71	10.6	10.61	155843	10.78
FMCGIETF	2025-12-17	58.89	58.89	58.31	58.43	538206	58.88
FMGOETZE	2025-12-17	456.55	456.55	442.4	443.65	41947	475.26
FMNL	2025-12-17	9.2	9.28	8.8	9.02	77963	10.2
FOODSIN	2025-12-17	70.02	71.12	69.05	69.89	60792	74.19
FORCEMOT	2025-12-17	17370.0	17423.0	17018.0	17067.0	18923	17276.55
FORTIS	2025-12-17	879.05	879.8	865.2	870.95	1608846	894.62
FOSECOIND	2025-12-17	5071.0	5110.0	4961.0	4972.5	1007	5139.73
FSL	2025-12-17	340.95	342.7	337.75	338.55	248121	345.92
FUSION	2025-12-17	157.0	158.0	150.74	152.02	172155	164.9
GABRIEL	2025-12-17	976.0	976.9	950.1	958.3	136208	998.02
GAIL	2025-12-17	169.1	170.5	168.0	169.07	3369805	174.23
GALAXYSURF	2025-12-17	1987.3	2008.8	1972.7	1986.6	14108	2012.01
GALLANTT	2025-12-17	590.05	596.55	512.0	516.9	1358033	589.95
GANDHITUBE	2025-12-17	760.1	770.3	749.1	752.0	3610	758.72
GANESHBE	2025-12-17	79.5	79.91	78.5	78.62	23093	81.53
GANESHCP	2025-12-17	236.55	238.05	232.8	233.7	32212	252.48
GANESHHOU	2025-12-17	808.0	815.6	799.05	803.1	33562	815.02
GANESHHOUC	2025-09-12	885.6	887.7	871.0	873.5	33177	876.88
GANGESSECU	2025-12-17	143.0	147.96	137.29	137.9	7724	147.26
GARFIBRES	2025-12-17	675.0	683.6	664.75	678.35	114336	689.22
GARUDA	2025-12-17	204.2	204.87	199.0	200.09	471211	209.47
GATECH	2025-12-17	0.54	0.55	0.52	0.53	5564796	0.57
GATECHDVR	2025-12-17	0.49	0.51	0.48	0.48	830674	0.5
GEECEE	2025-12-17	342.75	342.75	338.1	341.25	2568	354.16
GEEKAYWIRE	2025-12-17	32.08	32.53	31.5	31.76	49335	32.31
GEMAROMA	2025-12-17	144.0	149.47	144.0	146.48	264571	156.4
GENCON	2025-12-17	46.83	47.15	44.15	44.85	418171	45.21
GENESYS	2025-12-17	419.85	419.85	411.15	413.65	65929	427.8
GENSOL	2025-03-18	236.7	236.7	236.7	236.7	2125899	431.13
GENUSPAPER	2025-12-17	13.49	13.54	13.38	13.49	24397	13.87
GENUSPOWER	2025-12-17	302.0	304.65	297.25	299.15	209093	311.59
GFLLIMITED	2025-12-17	57.93	58.87	56.8	57.31	40540	59.64
GHCL	2025-12-17	565.0	577.7	565.0	571.7	67849	584.79
GHCLTEXTIL	2025-12-17	74.49	74.76	73.5	73.63	154205	74.54
GICRE	2025-12-17	377.5	378.4	367.35	368.2	280231	381.91
GILLANDERS	2025-12-17	101.58	106.89	101.5	103.42	5201	110.14
GILLETTE	2025-12-17	8100.0	8127.0	7950.0	7964.5	16496	8344.0
GILT5YBEES	2025-12-17	63.69	63.69	63.3	63.45	60106	63.54
GIPCL	2025-12-17	148.99	149.1	145.5	146.24	148507	156.14
GKWLIMITED	2025-12-17	1720.0	1720.0	1700.0	1700.3	525	1718.52
GLAND	2025-12-17	1674.0	1674.0	1651.1	1652.8	17996	1738.12
GLOBALVECT	2025-12-17	199.0	202.9	195.7	196.25	19998	198.8
GLOBE	2025-12-17	2.5	2.5	2.43	2.44	306998	2.65
GLOBECIVIL	2025-12-17	60.85	61.36	57.54	59.28	220459	63.95
GLOBUSSPR	2025-12-17	969.9	977.5	960.0	964.5	51618	1016.83
GLOTTIS	2025-12-17	59.76	59.9	58.05	58.32	229817	62.63
GMBREW	2025-12-17	971.0	979.1	960.0	966.1	62898	1002.23
GMDCLTD	2025-12-17	523.0	528.8	499.0	502.85	2745250	513.86
GMMPFAUDLR	2025-12-17	1050.5	1059.0	1033.0	1049.9	76866	1107.42
GMRAIRPORT	2025-12-17	103.2	104.0	100.4	100.95	11526107	103.64
GMRP&UI	2025-12-17	116.0	116.25	112.4	114.34	1194520	116.85
GNA	2025-12-17	305.0	311.0	304.95	308.55	12040	309.26
GNFC	2025-12-17	492.9	495.05	488.25	490.05	82566	495.3
GOCLCORP	2025-12-17	305.85	307.05	294.7	297.0	71195	301.53
GOCOLORS	2025-12-17	465.0	465.1	455.3	457.05	49782	496.73
GODFRYPHLP	2025-12-17	2855.0	2868.0	2790.0	2802.8	114697	2833.54
GODHA	2025-10-16	0.54	0.56	0.54	0.56	4953588	0.59
GODIGIT	2025-12-17	347.4	350.0	342.75	347.55	89582	349.37
GODREJAGRO	2025-12-17	577.0	579.75	569.6	573.2	93738	586.5
GODREJIND	2025-12-17	1011.4	1019.9	1003.1	1012.7	35534	1029.05
GODREJPROP	2025-12-17	2024.9	2036.6	2004.9	2014.9	285130	2067.69
GOKEX	2025-12-17	822.85	830.85	808.0	810.85	130157	876.7
GOKULAGRO	2025-12-17	191.9	193.95	188.57	190.64	510050	199.72
GOLDIAM	2025-12-17	374.0	374.0	365.0	366.5	142847	380.42
GOLDTECH	2025-12-17	52.28	53.0	51.41	52.1	15484	53.87
GOODLUCK	2025-12-17	1076.6	1081.5	1040.1	1051.2	47466	1125.95
GOPAL	2025-12-17	315.9	317.95	311.0	311.65	49060	324.26
GPTHEALTH	2025-12-17	141.0	141.98	139.11	139.66	69649	140.86
GPTINFRA	2025-12-17	105.9	106.89	103.5	104.45	97869	106.91
GRAPHITE	2025-12-17	537.05	537.45	531.0	532.8	172387	545.99
GREAVESCOT	2025-12-17	180.45	181.3	177.23	177.75	697179	191.59
GREENPANEL	2025-12-17	234.6	234.6	230.41	233.11	95786	244.34
GREENPLY	2025-12-17	275.0	275.1	262.2	263.35	177089	278.94
GREENPOWER	2025-12-17	12.01	12.12	11.9	12.09	2783110	12.41
GRINDWELL	2025-12-17	1559.9	1570.8	1543.4	1558.4	9279	1565.13
GRINFRA	2025-12-17	1032.6	1044.0	1029.6	1041.8	9086	1053.26
GROBTEA	2025-12-17	1007.0	1007.0	997.2	1004.9	21	1021.68
GROWW	2025-12-17	144.25	144.5	142.4	142.92	11779051	152.33
GROWWDEFNC	2025-12-17	75.16	75.19	73.6	73.84	163743	77.96
GROWWEV	2025-12-17	30.85	31.0	30.62	30.71	250602	31.05
GROWWLOVOL	2025-12-17	10.85	10.85	10.5	10.67	12397	10.67
GROWWMC150	2025-12-17	216.05	220.64	216.05	218.33	1148	221.19
GROWWMOM50	2025-12-17	10.66	10.73	10.47	10.48	197202	10.79
GROWWN200	2025-12-17	11.34	11.71	11.34	11.58	61856	11.7
GROWWNET	2025-12-17	10.54	10.54	10.25	10.27	301182	10.65
GROWWNIFTY	2025-12-17	10.54	10.7	10.35	10.35	249317	10.44
GROWWNXT50	2025-12-17	69.28	69.67	67.81	67.86	12901	68.54
GROWWPOWER	2025-12-17	9.75	9.77	9.65	9.68	1694464	9.86
GROWWRAIL	2025-12-17	32.9	33.14	32.5	32.66	261644	33.46
GROWWRLTY	2025-12-17	9.84	10.18	9.6	9.73	75089	9.97
GROWWSC250	2025-12-17	9.5	9.5	9.35	9.36	149481	9.55
GRPLTD	2025-12-17	1746.5	1761.2	1712.0	1738.4	1075	1827.26
GRSE	2025-12-17	2295.0	2308.0	2222.0	2235.0	1019581	2562.27
GRWRHITECH	2025-12-17	3570.8	3608.9	3501.9	3548.1	47376	3767.44
GSEC10ABSL	2025-12-15	109.87	109.87	109.87	109.87	1	110.37
GSEC10IETF	2025-12-17	259.22	259.22	258.5	259.1	16	259.25
GSEC10YEAR	2025-12-17	29.47	29.6	29.47	29.58	210	29.59
GSEC5IETF	2025-12-17	63.71	63.77	63.43	63.72	25571	63.78
GSFC	2025-12-17	172.0	172.77	171.02	171.46	538158	179.27
GSLSU	2025-12-01	129.0	134.7	120.6	123.68	304969	127.39
GSPL	2025-12-17	281.7	283.95	280.0	280.5	457186	291.32
GSS	2025-12-17	17.88	17.88	15.92	16.05	386527	18.56
GTL	2025-12-17	8.25	8.25	8.08	8.09	85804	8.13
GTLINFRA	2025-12-17	1.26	1.27	1.25	1.25	13306391	1.3
GUFICBIO	2025-12-17	351.1	353.5	344.15	348.6	23852	351.87
GUJALKALI	2025-12-17	505.1	509.0	500.15	505.65	15321	521.13
GUJAPOLLO	2025-12-17	422.0	431.95	420.25	421.2	14673	465.01
GUJGASLTD	2025-12-17	388.0	392.8	384.0	385.6	415271	398.7
GUJTHEM	2025-12-17	389.4	394.0	384.1	389.45	31542	397.71
GULPOLY	2025-12-17	134.99	135.2	133.0	133.75	29418	137.58
GVPIL	2025-12-17	312.5	314.45	305.1	306.85	95879	336.19
GVPTECH	2025-12-17	8.71	9.31	8.7	8.76	130759	9.01
HAL	2025-12-17	4260.5	4270.0	4218.2	4228.4	645807	4423.79
HAPPSTMNDS	2025-12-17	488.45	490.4	482.0	483.8	179110	496.06
HARDWYN	2025-12-17	16.73	17.21	16.44	16.7	790362	17.02
HARIOMPIPE	2025-12-17	356.95	357.55	345.0	348.0	74544	355.68
HARRMALAYA	2025-12-17	164.96	165.03	161.37	162.8	8867	168.45
HARSHA	2025-12-17	369.9	378.0	369.9	375.0	22279	381.02
HATHWAY	2025-12-17	12.58	12.58	12.34	12.42	1518814	12.83
HATSUN	2025-12-17	993.0	1003.9	984.0	985.9	18115	1032.2
HAVELLS	2025-12-17	1410.3	1411.2	1390.3	1397.0	348931	1422.43
HBLENGINE	2025-12-17	799.0	799.95	760.1	762.8	2850547	841.43
HCC	2025-12-17	18.3	18.77	17.15	17.3	61365048	21.74
HCG	2025-12-17	721.0	727.4	705.25	707.5	57971	719.68
HCL-INSYS	2025-12-17	14.0	14.0	13.5	13.64	117786	13.95
HDFCAMC	2025-12-17	2581.3	2601.7	2535.6	2541.2	501390	3167.03
HDFCBANK	2025-12-17	996.0	996.0	980.8	984.0	19080922	998.8
HDFCBSE500	2025-12-17	38.08	38.09	37.58	37.63	22476	38.04
HDFCGROWTH	2025-12-17	128.86	128.9	128.0	128.44	4103	128.76
HDFCLIFE	2025-12-17	764.35	764.35	749.0	753.5	1809434	766.6
HDFCLOWVOL	2025-12-17	21.41	21.53	21.34	21.35	24442	21.44
HDFCMID150	2025-12-17	21.63	22.25	21.63	22.11	146756	22.38
HDFCMOMENT	2025-12-17	31.45	31.5	31.13	31.23	59365	31.93
HDFCNEXT50	2025-12-17	69.89	69.89	69.19	69.33	43642	69.74
HDFCNIF100	2025-12-17	27.21	27.27	27.01	27.04	22567	27.27
HDFCNIFBAN	2025-12-17	60.76	60.76	60.24	60.48	109393	60.8
HDFCNIFTY	2025-12-17	290.29	290.3	288.5	288.9	58886	291.13
HDFCPSUBK	2025-12-17	83.0	84.04	83.0	83.92	42100	84.23
HDFCPVTBAN	2025-12-17	29.67	29.67	28.75	28.77	34274	29.07
HDFCQUAL	2025-12-17	59.97	60.12	59.65	59.8	7609	59.99
HDFCSENSEX	2025-12-17	97.8	97.8	95.0	95.03	23139	95.88
HDFCSML250	2025-12-17	165.2	165.2	163.0	163.26	779956	166.61
HEADSUP	2025-12-17	9.03	9.21	8.85	8.86	15745	9.49
HEALTHADD	2025-12-17	147.49	147.53	146.3	147.0	1126	148.87
HEALTHIETF	2025-12-17	150.61	150.61	148.86	149.35	78151	151.37
HEALTHY	2025-12-17	15.4	15.4	14.65	14.9	1835731	15.16
HECPROJECT	2025-12-17	128.7	128.7	122.73	123.25	4928	128.47
HEG	2025-12-17	535.0	535.3	525.0	526.25	265847	526.33
HEIDELBERG	2025-12-17	171.6	172.9	170.1	171.75	41861	177.99
HEMIPROP	2025-12-17	130.05	131.13	128.0	128.66	217842	134.54
HERANBA	2025-12-17	242.0	251.75	240.1	247.1	50280	248.16
HERCULES	2025-12-17	159.4	159.44	153.67	156.19	11719	163.77
HERITGFOOD	2025-12-17	464.4	470.0	463.0	465.25	116359	471.22
HEROMOTOCO	2025-12-17	5970.0	5971.0	5782.0	5817.0	538205	6088.58
HESTERBIO	2025-12-17	1596.2	1601.0	1552.7	1599.8	3925	1631.62
HEXATRADEX	2025-12-17	165.4	165.4	155.15	160.06	5018	165.81
HFCL	2025-12-17	65.43	65.75	64.16	64.53	8998191	68.98
HGINFRA	2025-12-17	753.0	766.6	748.0	751.75	82525	822.81
HGS	2025-12-17	444.1	446.5	436.25	438.35	12353	467.51
HILINFRA	2025-12-17	59.7	59.95	57.8	57.91	259240	64.0
HILTON	2025-12-17	40.4	40.4	39.5	39.56	14185	41.49
HIMATSEIDE	2025-12-17	117.07	118.79	114.58	115.23	105231	119.33
HINDCOMPOS	2025-12-17	424.95	425.0	415.55	419.3	2786	432.06
HINDCON	2025-12-17	28.02	28.64	27.75	27.97	70151	29.06
HINDMOTORS	2025-10-01	20.79	20.79	20.37	20.47	473382	27.81
HINDUNILVR	2025-12-17	2281.2	2286.2	2268.3	2275.6	808100	2378.68
HINDWAREAP	2025-12-17	268.4	273.35	266.8	269.95	30215	305.6
HIRECT	2025-12-17	1434.5	1450.0	1415.1	1444.1	9758	1481.69
HISARMETAL	2025-12-17	163.02	163.89	157.7	159.14	1693	170.39
HITECH	2025-12-17	94.0	94.0	91.75	91.97	444456	97.31
HITECHCORP	2025-12-17	170.01	170.9	165.2	167.84	2478	176.49
HLEGLAS	2025-12-17	451.85	459.55	450.95	452.25	37067	460.34
HMAAGRO	2025-12-17	29.46	29.85	28.51	29.1	210047	29.89
HNDFDS	2025-12-17	526.1	529.9	525.1	527.0	14114	533.52
HNGSNGBEES	2025-12-17	507.33	507.46	500.6	503.0	98119	511.6
HONASA	2025-12-17	258.0	260.95	254.65	257.25	1772371	275.41
HONAUT	2025-12-17	34010.0	34010.0	33500.0	33840.0	1829	34718.25
HONDAPOWER	2025-12-17	2320.0	2351.8	2300.0	2313.7	2764	2389.97
HPAL	2025-12-17	42.37	43.19	41.9	42.15	37519	44.17
HPL	2025-12-17	388.0	390.2	380.1	382.0	68209	402.33
HTMEDIA	2025-12-17	22.45	22.74	22.18	22.59	29682	23.43
HUBTOWN	2025-12-17	243.95	245.8	234.25	239.65	875586	286.89
HUDCO	2025-12-17	211.0	212.45	206.66	207.91	2135640	224.45
HUHTAMAKI	2025-12-17	209.34	210.08	206.02	206.46	56341	215.99
HYUNDAI	2025-12-17	2270.7	2312.0	2262.6	2286.4	463234	2324.01
ICDSLTD	2025-12-17	43.68	43.7	43.41	43.63	368	48.95
ICICIB22	2025-12-17	115.65	115.65	114.7	115.12	130212	115.9
ICICIBANK	2025-12-17	1365.0	1365.0	1343.1	1352.4	9440391	1375.32
ICICIGI	2025-12-17	1942.0	1960.4	1933.5	1947.0	589549	1973.82
ICIL	2025-12-17	278.2	279.1	273.05	275.35	79330	301.04
ICRA	2025-12-17	6018.5	6072.0	5955.5	6011.5	2066	6087.78
IDBI	2025-12-17	99.5	99.78	97.33	97.92	5354507	98.75
IDEAFORGE	2025-12-17	422.5	422.5	411.0	414.9	114543	448.31
IDFNIFTYET	2025-12-17	333.43	333.43	282.5	282.95	316547	294.86
IEL	2025-10-27	21.84	21.84	18.12	18.99	1088087	20.12
IEX	2025-12-17	140.0	141.49	139.88	140.22	1928963	142.76
IFBAGRO	2025-12-17	1222.0	1268.8	1204.0	1239.0	12183	1301.36
IFBIND	2025-12-17	1604.2	1604.7	1528.0	1551.4	32273	1636.1
IFCI	2025-12-17	47.9	49.33	46.96	47.1	2600069	49.82
IFGLEXPOR	2025-12-17	206.11	208.74	201.07	202.96	7814	210.4
IGARASHI	2025-12-17	442.8	450.85	429.0	431.75	36154	442.68
IGCL	2025-12-17	82.25	84.38	80.5	80.8	82358	86.0
IGIL	2025-12-17	315.5	320.85	315.5	316.8	191119	323.9
IGL	2025-12-17	188.9	196.9	186.58	192.74	36312288	192.86
IIFL	2025-12-17	569.25	574.1	561.0	563.1	368303	565.74
IIFLCAPS	2025-12-17	317.85	322.9	310.6	311.9	330750	312.75
IITL	2025-12-17	170.98	171.0	165.0	165.79	9727	169.96
IKIO	2025-12-17	180.15	180.15	172.94	174.33	50433	183.48
IMAGICAA	2025-12-17	49.94	50.06	48.02	48.35	432966	49.0
IMPAL	2025-12-17	1028.3	1042.2	1026.2	1035.5	1221	1038.02
INDBANK	2025-12-17	34.5	35.29	34.1	34.23	18853	35.76
INDHOTEL	2025-12-17	721.55	728.95	710.3	713.2	2576640	730.48
INDIAGLYCO	2025-12-17	1070.0	1072.0	1055.0	1060.9	75245	1082.7
INDIAMART	2025-12-17	2239.0	2269.2	2205.0	2237.0	164400	2296.3
INDIANB	2025-12-17	772.0	783.7	769.6	775.0	910955	825.79
INDIANCARD	2025-12-17	241.15	245.95	241.15	242.1	304	247.46
INDIANHUME	2025-12-17	405.8	406.75	391.35	398.65	14736	399.26
INDIASHLTR	2025-12-17	855.0	862.1	838.05	847.25	82637	863.75
INDIGO	2025-12-17	4999.0	5009.0	4944.5	4980.5	1600991	5406.65
INDIGOPNTS	2025-12-17	1224.1	1227.6	1190.0	1198.2	24107	1257.83
INDIQUBE	2025-12-17	205.06	208.0	198.0	204.97	40339	210.44
INDNIPPON	2025-12-17	793.0	810.0	786.75	795.15	11196	825.4
INDOAMIN	2025-12-17	118.46	121.39	118.46	119.67	45857	120.61
INDOCO	2025-12-17	245.1	246.0	238.95	240.55	10530	250.75
INDOFARM	2025-12-17	191.8	191.97	187.57	188.7	45883	199.63
INDORAMA	2025-12-17	46.71	47.61	46.14	46.48	127157	49.39
INDOTECH	2025-12-17	1603.9	1603.9	1546.2	1566.6	9578	1638.34
INDOUS	2025-12-17	127.5	127.5	123.0	123.58	11386	127.6
INDOWIND	2025-12-17	13.88	14.08	13.7	13.74	261514	15.66
INDRAMEDCO	2025-12-17	492.0	492.0	464.5	466.65	227881	490.08
INDSWFTLAB	2025-12-17	95.42	96.6	93.3	93.59	45899	95.38
INDSWFTLTD	2025-08-13	15.16	17.82	15.15	15.76	645158	16.54
INDTERRAIN	2025-12-17	35.15	36.0	35.0	35.2	28492	35.73
INDUSINDBK	2025-12-17	838.2	846.1	827.8	833.85	3107473	846.38
INFIBEAM	2025-12-17	17.0	17.02	16.53	16.6	4681252	18.24
INFOMEDIA	2025-12-17	6.68	6.69	6.28	6.3	23296	6.66
INFRABEES	2025-12-17	984.26	984.99	977.16	981.08	7306	986.21
INFRAIETF	2025-12-17	97.78	98.08	97.17	97.63	281167	98.27
INGERRAND	2025-12-17	3518.1	3520.4	3422.0	3438.0	7596	3685.24
INNOVACAP	2025-12-17	705.0	705.0	685.0	694.5	9612	717.9
INNOVANA	2025-12-17	447.3	447.3	401.0	413.95	14107	446.66
INOXGREEN	2025-12-17	199.23	203.0	197.11	198.5	365118	210.69
INOXINDIA	2025-12-17	1129.0	1135.9	1112.0	1117.6	30559	1153.16
INOXWIND	2025-12-17	126.9	127.16	125.3	126.04	4512937	130.1
INSECTICID	2025-12-17	695.2	701.0	690.6	696.35	5344	711.62
INSPIRISYS	2025-12-17	88.8	91.0	87.67	88.16	13353	91.68
INTELLECT	2025-12-17	1028.1	1029.5	1015.8	1022.8	102543	1067.62
INTERARCH	2025-12-17	2435.1	2525.0	2353.9	2367.6	112679	2404.36
INTERNET	2025-12-17	13.99	14.1	13.85	13.86	98117	14.35
INVENTURE	2025-12-17	1.19	1.21	1.17	1.18	704052	1.24
IOB	2025-12-17	35.8	35.8	34.15	34.3	35660312	37.82
IOLCP	2025-12-17	81.55	82.2	80.11	80.52	500629	86.67
IPCALAB	2025-12-17	1427.0	1438.0	1384.4	1395.3	145513	1437.55
IPL	2025-12-17	168.54	169.19	163.07	165.9	147091	172.61
IRB	2025-12-17	41.49	41.57	41.01	41.06	4482500	42.55
IRCON	2025-12-17	153.28	154.2	151.0	151.47	842308	156.84
IRCTC	2025-12-17	669.95	672.45	664.2	666.1	386764	677.98
IREDA	2025-12-17	133.5	134.21	131.0	131.43	4043309	138.28
IRFC	2025-12-17	112.0	112.5	110.72	111.08	4984147	115.24
IRIS	2025-12-17	307.05	308.4	300.0	301.15	4952	310.65
IRMENERGY	2025-12-17	286.2	286.85	278.05	279.4	36970	289.52
ISGEC	2025-12-17	824.0	826.8	805.45	809.65	19512	818.19
ISHANCH	2025-12-17	66.01	66.23	63.13	64.51	19144	69.39
ITC	2025-12-17	401.0	403.1	399.1	399.8	8087490	402.78
ITCHOTELS	2025-12-17	190.99	192.3	190.3	191.97	1788646	202.81
ITDC	2025-12-17	551.85	551.85	535.0	536.7	14742	565.12
ITI	2025-12-17	301.95	303.95	298.15	299.5	260950	306.05
IVALUE	2025-12-17	292.85	295.0	282.4	283.95	157756	296.27
IVC	2025-12-17	8.0	8.09	7.9	8.0	155614	8.13
IVP	2025-12-17	150.0	152.0	146.0	147.47	2713	156.45
IVZINNIFTY	2025-12-17	2952.87	2952.87	2949.73	2949.73	12	2961.22
IWEL	2025-06-19	10537.0	10599.0	10210.0	10293.0	32562	11036.52
IXIGO	2025-12-17	248.0	257.2	246.6	249.9	2041698	258.67
J&KBANK	2025-12-17	100.06	101.38	99.24	100.39	3338237	103.83
JAGRAN	2025-12-17	70.0	70.0	69.49	69.64	37014	69.89
JAGSNPHARM	2025-12-17	198.55	203.45	195.36	200.93	67432	205.44
JAIBALAJI	2025-12-17	62.81	63.67	60.71	61.26	1928298	65.6
JAICORPLTD	2025-12-17	128.98	130.18	125.97	126.43	313462	135.46
JAIPURKURT	2025-12-17	29.19	30.31	28.0	28.43	24338	30.7
JARO	2025-12-17	547.55	594.95	544.75	550.9	542087	599.6
JASH	2025-12-17	434.7	434.7	429.0	430.85	43235	451.85
JAYAGROGN	2025-12-17	203.01	207.05	201.1	202.43	5820	208.67
JAYBARMARU	2025-12-17	85.57	87.85	85.0	85.67	42140	87.02
JAYSREETEA	2025-12-17	88.9	89.5	87.1	87.51	17643	89.06
JBMA	2025-12-17	562.15	568.5	550.15	552.35	164142	592.42
JCHAC	2025-12-17	1507.8	1527.5	1470.0	1478.7	6564	1568.28
JGCHEM	2025-12-17	364.0	364.0	349.05	350.95	47636	382.34
JHS	2025-12-17	10.29	10.29	9.93	10.01	38961	10.57
JINDALPOLY	2025-12-17	489.95	492.55	481.0	482.85	18305	508.61
JINDALSAW	2025-12-17	163.83	164.59	161.0	161.32	544364	162.84
JINDALSTEL	2025-12-17	1008.0	1012.4	998.0	1001.5	647160	1024.27
JINDRILL	2025-12-17	513.95	517.8	502.3	504.4	49265	538.3
JINDWORLD	2025-12-17	29.7	29.82	28.75	28.95	477102	31.64
JIOFIN	2025-12-17	295.0	296.0	291.7	293.15	5906902	300.91
JISLDVREQS	2025-12-17	26.73	27.23	26.55	26.64	5544	28.08
JISLJALEQS	2025-12-17	41.0	41.18	39.44	39.69	1857890	43.25
JKCEMENT	2025-12-17	5600.0	5641.5	5552.5	5597.0	59145	5659.98
JKIL	2025-12-17	550.95	555.0	545.15	551.4	88486	572.11
JKIPL	2025-12-17	107.41	108.4	99.96	101.42	205101	111.21
JKLAKSHMI	2025-12-17	784.0	784.0	765.0	766.4	42403	772.35
JKPAPER	2025-12-17	365.45	366.65	356.0	357.0	90315	365.64
JLHL	2025-12-17	1403.7	1411.0	1385.0	1397.0	213609	1437.54
JMA	2025-12-17	81.99	82.0	78.51	79.17	5182	83.83
JMFINANCIL	2025-12-17	143.76	144.5	140.51	141.22	1870544	144.0
JNKINDIA	2025-12-17	228.65	229.65	218.0	220.05	66353	238.89
JOCIL	2025-12-17	148.0	149.0	143.21	147.83	572	149.99
JPPOWER	2025-12-17	17.91	18.12	17.75	17.92	25438876	18.92
JSFB	2025-12-17	429.85	434.95	426.65	430.95	156132	444.49
JSWENERGY	2025-12-17	477.8	482.55	473.0	475.25	1837506	475.76
JSWINFRA	2025-12-17	275.0	275.0	268.25	269.3	825245	269.78
JSWSTEEL	2025-12-17	1088.3	1093.7	1075.6	1079.3	1781774	1131.08
JTEKTINDIA	2025-12-17	141.15	141.5	138.2	139.69	68357	147.28
JTLIND	2025-12-17	61.45	61.45	59.02	59.65	501537	63.2
JUBLCPL	2025-12-17	2255.4	2280.1	2210.0	2227.0	1631	2532.37
JUBLFOOD	2025-12-17	560.2	562.95	548.4	554.05	1554041	589.28
JUBLINGREA	2025-12-17	699.85	700.8	687.65	691.35	76148	699.45
JUBLPHARMA	2025-12-17	1062.1	1066.9	1042.7	1046.1	43461	1078.2
JUNIORBEES	2025-12-17	731.0	738.65	731.0	732.54	212889	736.92
JUSTDIAL	2025-12-17	708.9	716.9	703.0	706.5	73936	728.89
JWL	2025-12-17	262.8	263.2	257.0	257.7	451671	275.57
JYOTHYLAB	2025-12-17	284.85	289.2	282.4	287.5	153529	293.96
JYOTICNC	2025-12-17	944.0	959.4	927.0	935.8	142433	977.06
JYOTISTRUC	2025-12-17	10.25	10.39	9.81	9.95	13978648	10.98
KABRAEXTRU	2025-12-17	225.86	225.86	219.1	220.3	13219	230.49
KAKATCEM	2025-12-17	134.9	138.3	130.6	131.64	4213	134.88
KALAMANDIR	2025-12-17	150.0	150.99	148.03	148.77	391610	158.56
KALPATARU	2025-12-17	349.5	349.5	330.9	334.6	46429	345.15
KALYANKJIL	2025-12-17	478.5	483.45	468.0	474.85	2702149	486.9
KAMATHOTEL	2025-12-17	232.21	233.1	226.35	230.19	104332	236.61
KAMDHENU	2025-12-17	24.62	25.6	23.11	23.35	1676149	25.68
KAMOPAINTS	2025-12-17	6.69	6.69	6.48	6.53	279567	6.87
KANANIIND	2025-12-17	1.71	1.73	1.63	1.65	185217	1.73
KANPRPLA	2025-12-17	202.57	202.57	192.13	194.66	3889	201.62
KANSAINER	2025-12-17	224.41	224.51	221.54	222.07	98407	229.21
KAPSTON	2025-12-17	304.0	305.5	294.6	297.0	13849	306.48
KARMAENG	2025-12-17	54.0	56.39	50.51	50.65	5407	56.1
KAUSHALYA	2025-12-17	898.05	928.0	891.0	899.25	1454	1082.98
KAYA	2025-12-17	340.85	347.0	330.0	335.55	73888	375.15
KAYNES	2025-12-17	4264.5	4317.0	4053.0	4093.5	2653164	4926.65
KCPSUGIND	2025-12-17	26.3	26.8	25.47	26.11	79949	26.83
KDDL	2025-12-17	2324.5	2339.8	2281.0	2297.5	5823	2399.84
KECL	2025-12-17	102.77	102.77	100.0	100.73	54125	104.15
KEEPLEARN	2025-12-17	2.63	2.63	2.21	2.33	81056	2.45
KEI	2025-12-17	4140.0	4140.0	4061.6	4106.6	276811	4115.71
KELLTONTEC	2025-12-17	18.29	18.3	17.75	17.84	1258179	18.91
KERNEX	2025-12-17	1030.0	1058.5	1023.6	1042.9	78508	1098.77
KFINTECH	2025-12-17	1033.1	1039.9	1026.6	1031.3	444931	1058.75
KHADIM	2025-12-17	166.4	170.0	164.0	165.84	16305	193.36
KHAICHEM	2025-12-17	81.92	81.99	78.21	79.45	235597	83.92
KHAITANLTD	2025-12-17	102.5	102.5	98.5	99.41	1080	101.21
KICL	2025-12-17	4935.0	4969.5	4855.0	4912.0	1172	5057.35
KILITCH	2025-12-17	335.1	337.5	330.45	331.55	5303	344.12
KIMS	2025-12-17	655.0	660.1	644.35	645.25	216630	678.34
KINGFA	2025-12-17	3859.5	3859.5	3773.3	3791.5	1764	4054.27
KIOCL	2025-12-17	339.3	345.0	336.0	337.0	44252	349.1
KIRLOSBROS	2025-12-17	1654.2	1659.5	1627.0	1646.2	208872	1653.72
KIRLOSIND	2025-12-17	3360.1	3380.7	3280.0	3300.3	4908	3407.12
KITEX	2025-12-17	190.0	191.61	185.17	186.0	709168	204.35
KKCL	2025-12-17	496.05	498.95	486.95	497.5	13084	499.14
KMSUGAR	2025-12-17	26.57	26.93	26.52	26.53	26355	26.82
KNRCON	2025-12-17	144.99	145.14	142.65	143.8	820353	154.45
KOHINOOR	2025-12-17	27.2	27.2	26.08	26.48	42512	28.01
KOKUYOCMLN	2025-12-17	90.0	90.01	88.5	88.74	15132	92.5
KOLTEPATIL	2025-12-17	381.15	385.0	378.4	379.5	50346	380.71
KOPRAN	2025-12-17	130.36	132.01	129.0	129.65	101183	133.5
KOTARISUG	2025-12-17	28.05	28.29	27.6	27.75	14888	28.42
KOTHARIPET	2025-12-17	126.25	126.26	123.41	123.67	28253	129.7
KOTHARIPRO	2025-12-17	74.71	74.72	71.0	71.87	7372	76.92
KPEL	2025-12-17	345.0	345.0	336.05	337.3	145870	365.34
KPIGREEN	2025-12-17	420.2	430.85	413.55	416.95	778172	427.87
KPIL	2025-12-17	1160.0	1174.5	1152.2	1160.9	137888	1187.18
KPITTECH	2025-12-17	1170.0	1178.1	1164.1	1168.9	514626	1216.37
KPRMILL	2025-12-17	965.0	976.9	958.0	965.2	133758	1022.42
KRBL	2025-12-17	392.35	395.85	387.3	388.8	155748	400.49
KRISHIVAL	2025-12-17	462.45	462.5	418.25	421.8	25950	467.18
KRITIKA	2025-12-17	7.22	7.4	7.15	7.24	86512	7.5
KRITINUT	2025-12-17	69.43	69.43	66.4	66.48	23524	74.49
KRN	2025-12-17	748.25	750.5	725.0	729.25	174882	791.21
KRSNAA	2025-12-17	737.05	741.35	715.5	720.1	27983	771.01
KRYSTAL	2025-12-17	523.8	524.25	509.9	515.35	17851	534.49
KSB	2025-12-17	739.4	743.25	714.75	721.75	58123	742.91
KSCL	2025-12-17	966.65	970.0	946.15	965.0	56653	979.29
KSL	2025-12-17	736.0	739.0	727.1	734.85	21346	752.38
KSOLVES	2025-12-17	285.0	286.4	280.5	281.7	22964	297.08
KTKBANK	2025-12-17	199.2	199.55	195.59	199.15	4141087	204.96
KUANTUM	2025-12-17	92.81	93.0	91.02	91.2	20065	94.63
LAGNAM	2025-12-17	70.6	72.29	69.31	69.95	7752	73.12
LALPATHLAB	2025-12-17	2840.0	2866.0	2794.0	2816.0	139433	2999.81
LAMBODHARA	2025-12-17	122.46	126.8	122.46	122.91	2422	128.76
LANDMARK	2025-12-17	513.95	520.9	508.4	514.7	21362	525.83
LAOPALA	2025-12-17	203.35	205.6	203.35	203.73	20136	212.28
LASA	2025-12-17	9.6	9.6	9.02	9.2	20804	10.64
LAXMICOT	2025-12-17	19.04	19.42	18.83	18.98	10095	19.85
LAXMIDENTL	2025-12-17	269.0	271.0	256.0	259.55	140309	272.71
LAXMIINDIA	2025-12-17	129.25	130.78	125.01	125.74	158102	133.63
LEMONTREE	2025-12-17	161.85	163.57	158.1	158.65	1412974	158.78
LENSKART	2025-12-17	405.1	407.65	402.0	404.3	704061	411.21
LEXUS	2025-12-17	27.75	27.75	25.93	27.34	12289	29.07
LFIC	2025-12-17	177.5	179.0	173.11	176.48	443	185.58
LGBBROSLTD	2025-12-17	1869.0	1878.0	1842.3	1851.4	35288	1882.38
LGEINDIA	2025-12-17	1562.7	1562.7	1536.0	1550.8	514769	1607.03
LGHL	2025-12-17	266.8	266.8	250.65	253.65	118353	273.12
LIBAS	2025-12-17	11.17	11.17	10.55	10.75	14783	11.08
LIBERTSHOE	2025-12-17	277.55	277.55	267.35	269.9	17643	288.95
LICHSGFIN	2025-12-17	525.8	530.5	522.0	524.8	689096	541.43
LICI	2025-12-17	859.0	859.05	843.1	844.55	705546	876.64
LICNETFGSC	2025-12-17	28.88	28.88	28.68	28.72	59389	28.75
LICNETFN50	2025-12-17	288.28	288.28	286.47	286.75	2770	288.97
LICNETFSEN	2025-12-17	951.03	951.03	948.78	950.12	15	951.47
LICNFNHGP	2025-12-17	288.01	288.01	286.32	286.4	88	287.55
LICNMID100	2025-12-17	60.21	60.22	59.36	59.52	4528	60.03
LIKHITHA	2025-12-17	184.15	185.0	181.0	181.77	26527	190.93
LINC	2025-12-17	113.8	113.8	111.17	112.0	7441	116.81
LINCOLN	2025-12-17	482.5	487.05	476.0	477.0	12108	499.66
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	15162.35
LODHA	2025-12-17	1121.0	1129.3	1058.4	1063.8	980532	1118.06
LORDSCHLO	2025-12-17	181.8	181.8	171.04	173.46	15087	177.69
LOTUSDEV	2025-12-17	155.6	156.39	152.5	152.92	289155	162.3
LOVABLE	2025-12-17	81.03	83.54	79.63	80.47	17712	82.14
LOWVOL	2025-12-17	214.65	214.65	213.7	213.7	322	214.8
LOWVOL1	2025-12-17	21.92	21.99	21.77	21.83	95156	21.89
LOWVOLIETF	2025-12-17	23.3	23.3	22.91	22.96	2980305	23.07
LOYALTEX	2025-12-17	213.4	229.35	207.0	213.82	4779	214.54
LPDC	2025-12-17	7.15	7.15	7.03	7.09	20002	7.3
LTF	2025-12-17	301.0	306.6	299.6	301.9	4018638	302.73
LTFOODS	2025-12-17	401.0	404.6	393.05	396.45	409977	399.91
LTGILTBEES	2025-12-17	29.13	29.19	29.12	29.16	2905451	29.16
LTGILTCASE	2025-12-17	28.79	30.57	28.79	29.69	312961	29.7
LTTS	2025-12-17	4590.2	4638.0	4465.3	4481.9	38247	4484.15
LUMAXIND	2025-12-17	5489.5	5579.5	5466.0	5508.0	8595	5508.24
LUMAXTECH	2025-12-17	1500.0	1500.0	1435.0	1445.5	190063	1491.35
LUXIND	2025-12-17	1112.0	1126.9	1106.0	1119.5	16330	1150.31
LXCHEM	2025-12-17	171.01	174.3	169.0	173.11	298530	176.85
LYKALABS	2025-12-17	75.43	75.88	73.5	74.04	9778	79.63
LYPSAGEMS	2025-12-17	5.08	5.09	4.9	5.02	14490	5.04
M&M	2025-12-17	3647.9	3647.9	3594.0	3612.8	1209367	3679.09
M&MFIN	2025-12-17	343.3	353.85	342.5	351.7	4262109	353.76
MACPOWER	2025-12-17	1004.1	1004.4	961.5	964.05	6527	975.44
MADHUCON	2025-12-17	5.86	6.06	5.86	6.0	17742	6.07
MADRASFERT	2025-12-17	75.99	76.1	73.67	74.05	67331	75.5
MAFANG	2025-12-17	168.55	168.55	168.55	168.55	242234	172.7
MAHABANK	2025-12-17	56.54	57.0	56.43	56.74	9771956	57.76
MAHEPC	2025-12-17	125.88	126.0	123.5	124.05	6205	126.65
MAHESHWARI	2025-12-17	50.9	50.9	47.11	47.62	5316	49.31
MAHKTECH	2025-12-17	25.75	25.75	25.63	25.75	489972	25.83
MAHLIFE	2025-12-17	394.2	399.9	393.8	399.35	67739	404.78
MAHLOG	2025-12-17	318.55	319.25	310.0	313.95	60280	320.8
MAHSCOOTER	2025-12-17	14120.0	14141.0	13822.0	14012.0	3443	14346.4
MAHSEAMLES	2025-12-17	564.85	568.0	558.0	560.4	68699	569.37
MAITHANALL	2025-12-17	946.0	946.4	925.0	930.55	10042	945.79
MAKEINDIA	2025-12-17	156.97	156.97	153.0	153.49	8164	153.91
MALLCOM	2025-12-17	1154.8	1158.8	1110.0	1122.6	1995	1190.25
MALUPAPER	2025-12-17	35.26	35.59	35.1	35.34	6089	36.98
MAMATA	2025-12-17	420.5	423.45	413.65	416.55	44455	419.38
MANAKCOAT	2025-12-17	133.65	133.65	130.0	131.99	123840	137.79
MANAKSIA	2025-12-17	60.76	61.18	59.8	59.98	10066	61.75
MANAKSTEEL	2025-12-17	57.85	58.03	57.2	57.34	10507	60.14
MANALIPETC	2025-12-17	60.52	61.0	59.01	59.56	140443	63.04
MANBA	2025-12-17	139.17	139.17	135.2	135.44	30665	137.95
MANCREDIT	2025-12-17	173.0	173.0	170.01	170.53	23735	171.17
MANGALAM	2025-12-17	25.17	25.29	24.79	24.94	22734	29.45
MANGCHEFER	2025-10-30	310.75	310.75	300.25	308.75	470852	319.6
MANINDS	2025-12-17	422.5	423.45	411.65	419.15	589240	450.38
MANINFRA	2025-12-17	128.5	129.3	127.0	128.63	231601	129.5
MANKIND	2025-12-17	2120.4	2121.0	2090.0	2111.2	587753	2199.39
MANUFGBEES	2025-12-17	151.96	152.06	150.64	151.35	2087	151.72
MANUGRAPH	2025-12-17	16.01	16.24	15.75	15.88	10873	18.14
MANYAVAR	2025-12-17	596.2	598.75	585.6	587.4	52935	602.81
MAPMYINDIA	2025-12-17	1632.0	1646.5	1625.0	1630.7	19493	1666.55
MARALOVER	2025-12-17	46.78	46.78	42.32	43.9	30393	46.46
MARATHON	2025-12-17	547.7	549.0	536.4	545.25	34390	554.0
MARINE	2025-12-17	202.45	203.95	201.11	202.95	152367	217.36
MARKSANS	2025-12-17	187.49	188.16	182.04	183.26	538192	189.66
MASFIN	2025-12-17	318.9	321.45	313.2	315.05	84374	315.25
MASTEK	2025-12-17	2172.4	2203.3	2154.4	2163.1	31560	2196.62
MAWANASUG	2025-12-17	84.8	84.8	82.1	82.65	24589	82.86
MAXESTATES	2025-12-17	446.75	451.95	442.55	450.5	50866	461.6
MAXHEALTH	2025-12-17	1070.1	1073.6	1024.9	1031.1	4268035	1112.56
MAXIND	2025-12-17	186.0	188.0	185.0	186.01	33032	194.95
MAYURUNIQ	2025-12-17	485.55	488.0	482.6	484.8	19926	495.76
MAZDA	2025-12-17	215.34	217.01	209.0	210.73	20953	229.89
MAZDOCK	2025-12-17	2408.0	2415.9	2350.0	2356.6	650211	2585.3
MBAPL	2025-12-17	405.1	409.65	400.1	401.1	37676	402.31
MBLINFRA	2025-12-17	34.4	34.4	31.71	31.96	102848	35.3
MCL	2025-12-17	53.7	53.7	49.24	49.92	131676	50.29
MCLOUD	2025-12-17	26.0	28.06	25.71	27.0	10227734	33.54
MCX	2025-12-17	10164.0	10219.0	9980.0	10025.0	278240	10098.3
MEDANTA	2025-12-17	1147.2	1152.8	1130.3	1142.7	131492	1198.01
MEDIASSIST	2025-12-17	452.5	458.45	446.75	450.45	70072	472.95
MEDICAMEQ	2025-12-17	395.0	397.65	390.0	395.25	19164	396.15
MEDICO	2025-12-17	49.85	50.5	48.84	49.23	117275	49.98
MEDPLUS	2025-12-17	796.0	804.8	785.35	801.1	75067	801.48
MEIL	2025-12-17	368.1	371.0	360.05	361.65	46899	385.16
MENONBE	2025-12-17	105.79	107.52	104.0	104.27	30051	108.2
METROBRAND	2025-12-17	1120.0	1157.0	1094.0	1104.0	57759	1137.12
METROPOLIS	2025-12-17	1906.1	1913.8	1885.0	1890.6	28389	1931.75
MFML	2025-12-17	26.0	27.4	25.32	26.0	18316	26.41
MFSL	2025-12-17	1680.0	1680.0	1642.2	1663.9	350114	1694.39
MGEL	2025-12-17	15.0	15.09	14.75	14.82	196384	14.82
MGL	2025-12-17	1123.6	1159.4	1112.0	1117.3	1230475	1166.8
MHLXMIRU	2025-12-17	220.52	220.52	214.0	218.24	5186	223.27
MHRIL	2025-12-17	306.8	307.4	301.6	303.35	50685	315.83
MICEL	2025-12-17	44.18	44.48	43.5	43.75	481954	44.6
MID150	2025-12-17	22.24	22.28	22.12	22.16	11742	22.42
MID150BEES	2025-12-17	228.0	228.99	225.02	225.56	338589	228.31
MID150CASE	2025-12-17	10.69	11.3	10.69	10.92	1530395	11.06
MIDCAP	2025-12-17	179.64	179.64	172.75	173.03	52035	175.83
MIDCAPETF	2025-12-17	22.91	22.91	22.17	22.26	1977894	22.55
MIDCAPIETF	2025-12-17	22.84	22.84	22.49	22.56	830947	22.83
MIDHANI	2025-12-17	298.0	298.25	290.3	291.55	233219	315.78
MIDQ50ADD	2025-12-17	245.35	245.81	243.7	243.76	2649	247.22
MIDSELIETF	2025-12-17	18.46	18.49	18.28	18.35	225372	18.46
MIDSMALL	2025-12-17	47.77	47.86	47.31	47.38	304555	48.61
MINDTECK	2025-12-17	205.1	207.74	200.0	200.3	34664	205.84
MITCON	2025-12-17	70.9	70.9	69.1	69.14	1588	70.07
MITTAL	2025-12-17	1.26	1.26	1.24	1.24	228080	1.31
MKPL	2025-12-17	6.0	6.16	6.0	6.09	84812	6.15
MMP	2025-12-17	251.9	252.95	247.6	248.65	12397	254.51
MMTC	2025-12-17	54.75	55.65	53.6	54.04	936118	57.92
MOALPHA50	2025-12-17	50.17	50.17	49.49	49.71	3663	51.0
MOBIKWIK	2025-12-17	235.99	239.5	230.0	231.23	734958	236.15
MOCAPITAL	2025-12-17	46.0	46.16	45.41	45.49	203052	46.9
MODEFENCE	2025-12-17	82.3	82.51	80.9	81.04	1498790	85.58
MODIRUBBER	2025-12-17	104.25	107.0	99.31	101.38	5219	107.69
MODIS	2025-12-17	341.3	341.3	326.95	337.95	40927	347.59
MODISONLTD	2025-12-17	140.34	140.35	136.2	136.58	27922	143.33
MODTHREAD	2025-12-17	46.01	46.01	44.01	44.09	385	45.0
MOENERGY	2025-12-17	35.24	35.24	34.63	34.82	85160	35.32
MOHEALTH	2025-12-17	44.89	44.89	44.02	44.17	33131	44.83
MOHITIND	2025-12-17	27.99	28.05	27.5	27.92	5797	31.17
MOIL	2025-12-17	327.4	328.3	318.5	321.2	731505	326.8
MOINFRA	2025-12-17	58.63	58.94	57.7	57.7	20069	59.35
MOIPO	2025-12-17	46.23	46.23	45.56	45.71	2750	47.35
MOL	2025-12-17	63.91	64.49	62.1	62.31	309475	66.01
MOLDTECH	2025-12-17	162.55	165.13	159.25	160.24	27444	162.95
MOLDTKPAC	2025-12-17	568.1	575.0	564.55	569.25	23861	599.2
MOLOWVOL	2025-12-17	38.64	38.79	38.56	38.57	772	38.83
MOM100	2025-12-17	63.5	64.6	63.5	63.95	278350	64.9
MOM30IETF	2025-12-17	31.84	31.84	31.41	31.44	2469437	32.19
MOM50	2025-12-17	269.03	269.8	267.52	267.67	3185	270.35
MOMENTUM	2025-12-17	31.58	31.67	31.22	31.34	38127	32.07
MOMENTUM30	2025-12-17	31.46	31.46	30.9	31.01	7507	31.7
MOMENTUM50	2025-12-17	52.8	52.97	51.9	52.04	689918	53.44
MOMGF	2025-12-17	151.35	151.35	150.02	150.02	176	151.12
MOMIDMTM	2025-12-17	63.56	63.56	61.9	62.21	23882	63.61
MOMOMENTUM	2025-12-17	63.65	63.73	62.5	62.74	71905	64.17
MON50EQUAL	2025-12-17	32.39	33.22	32.39	32.96	7262	33.24
MONEXT50	2025-12-17	68.35	68.35	67.45	67.81	1722	68.18
MONEYBOXX	2025-12-17	65.0	66.82	60.05	66.45	39836	125.54
MONIFTY100	2025-12-17	26.56	26.56	26.4	26.45	25779	26.63
MONIFTY500	2025-12-17	24.18	24.26	23.87	23.91	423374	24.18
MONQ50	2025-12-17	101.86	101.86	98.55	98.81	74477	98.95
MONTECARLO	2025-12-17	716.0	717.4	693.0	701.6	22122	745.14
MOPSE	2025-12-17	95.81	96.16	95.53	95.96	343	97.69
MOQUALITY	2025-12-17	197.89	197.89	196.1	196.92	490	197.19
MOREALTY	2025-12-17	87.43	87.83	86.51	86.82	240463	88.98
MOREPENLAB	2025-12-17	40.9	41.32	39.4	39.67	1670637	42.49
MOSCHIP	2025-12-17	199.96	202.52	196.0	197.07	799903	207.5
MOSMALL250	2025-12-17	16.48	16.49	16.26	16.29	573901	16.6
MOTILALOFS	2025-12-17	834.95	844.0	828.0	833.85	569295	900.43
MOTISONS	2025-12-17	16.0	16.1	15.79	15.85	1455626	16.39
MOTOGENFIN	2025-12-17	23.8	24.47	23.37	23.51	16084	24.72
MOTOUR	2025-12-17	85.55	85.55	83.13	83.32	11759	86.93
MPSLTD	2025-12-17	1992.0	2025.7	1992.0	2016.8	9757	2079.35
MRF	2025-12-17	152700.0	153295.0	151120.0	151755.0	2903	153113.75
MRPL	2025-12-17	148.89	151.0	147.42	148.25	3299560	157.5
MSCIINDIA	2025-12-17	30.71	30.77	30.47	30.59	4032	30.83
MSTCLTD	2025-12-17	475.0	477.05	465.0	469.55	56878	480.26
MSUMI	2025-12-17	45.51	46.45	44.99	45.15	4076466	46.12
MTARTECH	2025-12-17	2378.0	2379.7	2286.9	2319.5	156935	2453.56
MTNL	2025-12-17	36.69	36.84	35.62	35.74	1528339	37.42
MUFTI	2025-12-17	97.4	97.78	96.0	96.52	56745	98.06
MUKANDLTD	2025-12-17	131.73	132.85	130.56	131.36	56018	132.69
MUKKA	2025-12-17	24.49	24.64	24.15	24.28	400292	24.94
MUKTAARTS	2025-12-17	62.69	62.69	58.0	58.15	4196	62.66
MULTICAP	2025-12-17	16.41	16.41	16.28	16.3	204789	16.49
MUNJALAU	2025-12-17	78.69	79.14	77.72	78.17	51815	80.76
MUNJALSHOW	2025-12-17	122.05	123.49	121.97	122.4	10652	124.58
MURUDCERA	2025-12-17	34.68	34.73	33.75	33.98	25341	35.38
MUTHOOTMF	2025-12-17	176.23	177.08	173.08	175.07	106949	181.75
MVGJL	2025-12-17	180.5	183.71	177.5	178.38	55260	188.19
NACLIND	2025-12-17	165.99	166.0	160.86	161.83	86485	183.76
NAGREEKEXP	2025-12-17	27.0	27.44	26.1	26.33	3018	27.05
NAHARCAP	2025-12-17	259.9	267.6	259.9	260.1	4361	263.74
NAHARINDUS	2025-12-17	109.65	111.47	105.0	106.48	15373	111.0
NAHARPOLY	2025-12-17	248.45	254.0	243.55	247.95	8113	253.71
NAHARSPING	2025-12-17	197.97	199.94	195.51	196.38	18752	199.5
NATCAPSUQ	2025-12-17	183.2	190.01	175.0	178.02	10469	213.88
NAUKRI	2025-12-17	1340.0	1366.0	1335.0	1338.2	336409	1358.41
NAVKARCORP	2025-12-17	95.8	96.72	94.4	95.19	171953	98.21
NAVKARURB	2025-12-17	1.48	1.5	1.41	1.41	1654614	1.58
NAVNETEDUL	2025-12-17	141.3	142.89	140.0	140.67	127210	144.75
NAZARA	2025-12-17	244.3	245.0	234.15	237.05	933695	242.57
NBCC	2025-12-17	113.25	113.25	109.16	109.56	12496037	113.18
NBIFIN	2025-12-17	2261.1	2261.1	2200.0	2232.7	253	2285.34
NCC	2025-12-17	157.38	158.45	154.8	155.32	3610308	167.74
NDGL	2025-12-17	2870.0	2910.0	2831.2	2838.5	469	3182.46
NDL	2025-12-17	3.05	3.08	2.91	2.95	1365198	3.04
NDRAUTO	2025-12-17	828.0	850.0	805.5	812.15	33424	838.36
NECCLTD	2025-12-17	19.0	19.2	18.5	18.61	30624	19.58
NELCAST	2025-12-17	107.83	107.83	105.06	105.7	28234	109.15
NELCO	2025-12-17	748.0	748.05	731.2	734.05	34359	807.27
NEOGEN	2025-12-17	1130.0	1149.5	1079.0	1082.1	256308	1112.41
NESCO	2025-12-17	1243.7	1244.4	1212.0	1221.8	22231	1246.99
NESTLEIND	2025-12-17	1237.0	1241.4	1224.3	1234.6	526222	1247.96
NETF	2025-12-17	280.01	281.04	278.6	279.12	1457	281.15
NETWEB	2025-12-17	3250.0	3270.0	3152.0	3204.2	342310	3229.03
NETWORK18	2025-12-17	42.6	42.85	41.65	41.82	1880980	43.89
NEULANDLAB	2025-12-17	16202.0	16364.0	15704.0	15790.0	37251	16521.6
NEWGEN	2025-12-17	848.9	851.0	831.65	834.95	130881	871.3
NEXT30ADD	2025-12-17	39.76	39.78	39.51	39.55	4092	39.96
NEXT50	2025-12-17	701.05	703.95	697.5	698.9	7202	703.03
NEXT50IETF	2025-12-17	71.86	72.13	71.1	71.54	800788	71.99
NEXTMEDIA	2025-12-17	6.39	6.39	5.95	6.13	17335	6.13
NH	2025-12-17	1892.2	1893.9	1854.1	1874.6	203584	1929.1
NHPC	2025-12-17	76.0	76.0	75.0	75.39	5716621	77.09
NIACL	2025-12-17	166.99	167.49	161.35	162.23	325300	167.17
NIBL	2025-12-17	29.61	29.67	28.5	28.75	3457	29.61
NIF100BEES	2025-12-17	280.64	280.64	278.1	278.74	13931	280.52
NIF100IETF	2025-12-17	29.37	29.4	29.24	29.33	298199	29.52
NIFMID150	2025-12-17	221.1	221.84	219.79	220.51	16219	223.06
NIFTY1	2025-12-17	283.85	286.71	283.85	284.73	217904	286.68
NIFTY100EW	2025-12-17	33.75	33.78	33.37	33.53	13644	33.83
NIFTYBEES	2025-12-17	292.66	293.29	290.8	291.71	10115469	294.18
NIFTYBETF	2025-12-17	265.65	265.65	263.36	264.03	4504	265.69
NIFTYCASE	2025-12-17	10.35	10.35	10.21	10.27	405204	10.35
NIFTYETF	2025-12-17	280.63	280.63	278.38	278.97	36703	280.88
NIFTYIETF	2025-12-17	292.6	292.6	290.02	290.37	472396	292.81
NIFTYQLITY	2025-12-17	22.02	22.07	21.85	21.93	20613	22.07
NIITLTD	2025-12-17	88.23	89.89	87.0	87.22	282328	92.88
NILAINFRA	2025-12-17	9.84	9.84	9.51	9.51	226500	9.63
NILKAMAL	2025-12-17	1400.5	1410.2	1368.1	1373.8	1784	1409.22
NINSYS	2025-12-17	400.05	405.9	395.0	400.7	3233	406.56
NIPPOBATRY	2025-12-17	415.05	426.0	403.85	407.7	4140	418.82
NIRAJISPAT	2025-12-17	208.0	227.0	195.73	203.31	512	218.36
NITINSPIN	2025-12-17	320.0	323.0	316.0	319.85	45358	322.42
NITIRAJ	2025-12-17	188.0	203.0	182.0	185.68	4648	188.1
NIVABUPA	2025-12-17	77.98	78.0	74.52	74.82	841121	75.03
NKIND	2025-12-17	66.98	66.98	65.0	65.15	523	67.36
NOCIL	2025-12-17	155.4	156.25	152.5	152.94	170683	165.71
NOIDATOLL	2025-12-17	4.21	4.35	4.21	4.26	117292	4.52
NORTHARC	2025-12-17	253.75	254.4	245.2	246.8	263021	259.1
NOVAAGRI	2025-12-17	39.22	40.39	38.5	38.74	105681	41.95
NPBET	2025-12-17	293.77	293.77	291.5	292.87	277	295.46
NPST	2025-12-17	1458.4	1470.0	1416.6	1429.0	5120	1530.22
NRBBEARING	2025-12-17	285.0	289.0	279.5	284.65	94251	286.82
NRL	2025-12-17	59.8	59.8	57.2	57.76	15973	60.02
NSIL	2025-12-17	6649.5	6664.5	6500.0	6543.5	3617	6675.4
NSLNISP	2025-12-17	40.42	40.45	39.72	39.83	1611334	41.2
NTPC	2025-12-17	320.0	322.4	319.55	321.25	5043027	324.0
NTPCGREEN	2025-12-17	90.5	90.6	89.75	90.35	2171382	92.82
NUCLEUS	2025-12-17	930.7	935.85	913.05	917.9	7320	921.58
NURECA	2025-12-17	280.1	287.95	277.55	282.25	26039	300.28
NUVAMA	2025-12-17	7190.0	7284.0	7143.0	7171.0	40530	7212.65
NV20BEES	2025-12-17	153.75	154.38	153.4	153.62	15488	153.78
NV20IETF	2025-12-17	14.95	15.05	14.92	14.98	267028	14.99
NYKAA	2025-12-17	246.25	248.5	243.75	245.1	4166380	258.39
OAL	2025-12-17	301.5	304.4	292.0	296.2	7817	304.32
OBCL	2025-12-17	55.16	55.6	55.0	55.04	23453	55.3
OBEROIRLTY	2025-12-17	1628.0	1649.1	1599.2	1609.9	265395	1641.76
OCCLLTD	2025-12-17	94.28	95.19	92.5	93.06	22001	98.5
OFSS	2025-12-17	7800.0	7861.5	7667.5	7712.5	81864	8070.18
OIL	2025-12-17	400.2	404.2	396.3	398.15	863119	411.82
OILCOUNTUB	2025-12-17	63.8	64.73	61.0	61.88	37193	64.66
OILIETF	2025-12-17	12.14	12.14	12.0	12.03	2229674	12.12
OLAELEC	2025-12-17	34.65	36.17	32.67	32.9	149331712	45.89
OLECTRA	2025-12-17	1197.0	1197.0	1156.6	1161.5	262059	1237.62
OMAXE	2025-12-17	65.25	65.47	63.57	64.43	126254	67.43
OMFREIGHT	2025-12-17	89.01	93.61	89.01	90.14	119378	90.85
OMINFRAL	2025-12-17	100.07	100.45	97.2	98.05	79271	104.81
ONEPOINT	2025-12-17	52.73	53.54	52.32	52.91	808086	52.95
ONESOURCE	2025-12-17	1596.7	1624.9	1587.4	1618.0	93850	1631.82
ONGC	2025-12-17	231.75	233.42	228.61	232.91	5848233	241.37
ONWARDTEC	2025-12-17	277.8	277.8	262.6	266.45	49956	279.85
OPTIEMUS	2025-12-17	528.5	532.4	513.35	518.75	72954	546.19
ORBTEXP	2025-12-17	198.0	198.0	191.97	194.53	6746	197.17
ORCHASP	2025-12-17	2.75	2.83	2.65	2.71	126247	3.03
ORCHPHARMA	2025-12-17	828.0	836.95	805.1	807.35	52167	846.62
ORIENTALTL	2025-12-17	8.45	8.61	8.04	8.2	163557	8.5
ORIENTBELL	2025-12-17	265.2	266.5	263.4	263.55	1822	278.41
ORIENTCEM	2025-12-17	164.61	164.99	160.5	161.32	218089	165.49
ORIENTCER	2025-12-17	42.0	42.33	40.91	41.24	42204	42.61
ORIENTELEC	2025-12-17	181.35	183.7	178.38	179.28	62525	182.95
ORIENTHOT	2025-12-17	103.69	103.69	100.05	100.38	275406	112.2
ORIENTLTD	2025-12-17	79.5	79.89	77.12	77.78	710	80.46
ORIENTPPR	2025-12-17	22.28	22.68	22.25	22.45	188518	23.21
ORIENTTECH	2025-12-17	334.65	334.8	327.25	328.4	87168	347.58
ORISSAMINE	2025-12-17	4785.0	4795.0	4700.0	4720.3	2941	4819.99
ORKLAINDIA	2025-12-17	627.0	627.0	601.0	606.05	114888	632.33
OSIAHYPER	2025-12-17	17.62	19.2	17.38	17.38	1119107	18.03
OSWALAGRO	2025-12-17	58.59	59.25	57.35	57.65	35344	60.57
OSWALGREEN	2025-12-17	33.95	34.5	32.78	32.94	280810	34.13
OSWALPUMPS	2025-12-17	569.0	571.0	531.3	537.2	563955	545.56
OSWALSEEDS	2025-12-17	13.52	13.85	13.3	13.38	10866	14.87
PACEDIGITK	2025-12-17	196.29	197.22	192.86	193.86	358367	208.46
PAGEIND	2025-12-17	36495.0	36495.0	35980.0	36055.0	15879	37628.75
PAISALO	2025-12-17	37.44	37.64	35.15	36.38	3304348	36.69
PAKKA	2025-12-17	104.0	104.54	101.0	101.27	53217	109.72
PALASHSECU	2025-12-17	108.51	110.99	104.0	105.56	11586	111.07
PALREDTEC	2025-12-17	39.56	41.46	37.59	37.63	7917	49.05
PANACEABIO	2025-12-17	353.5	353.5	345.0	347.9	30124	350.96
PANAMAPET	2025-12-17	273.35	274.15	271.15	273.55	49205	288.78
PARACABLES	2025-12-17	36.2	36.29	35.01	35.3	436028	37.83
PARADEEP	2025-12-17	160.0	160.0	154.62	155.07	4014740	156.73
PARAGMILK	2025-12-17	308.5	312.2	303.25	304.75	310210	320.32
PARAS	2025-12-17	648.8	649.05	626.15	628.65	399390	691.11
PARASPETRO	2025-12-17	1.92	1.95	1.91	1.92	57537	2.0
PARKHOTELS	2025-12-17	131.95	137.5	131.94	133.21	499034	134.54
PARSVNATH	2025-12-17	11.85	11.94	11.1	11.31	501034	12.87
PASUPTAC	2025-12-17	55.5	55.8	53.51	53.78	95267	55.45
PATANJALI	2025-12-17	539.0	549.15	528.0	543.9	7343684	553.76
PATELENG	2025-12-17	29.5	31.7	29.3	30.75	27077126	32.65
PATELRMART	2025-12-17	206.3	208.4	204.05	205.5	61207	228.85
PATINTLOG	2025-12-17	13.84	14.59	13.53	13.66	102891	13.85
PAVNAIND	2025-12-17	27.21	27.31	26.09	26.28	60756	29.06
PAYTM	2025-12-17	1282.0	1293.9	1260.0	1268.6	1537522	1302.37
PCBL	2025-12-17	310.75	313.75	308.0	309.45	317354	319.16
PCJEWELLER	2025-12-17	10.17	10.28	9.94	9.99	41475996	10.45
PDMJEPAPER	2025-12-17	98.28	98.61	95.8	96.13	62794	99.5
PDSL	2025-12-17	361.6	361.6	349.3	351.65	40061	360.86
PEARLPOLY	2025-12-17	21.71	23.0	21.7	22.07	9294	22.82
PENIND	2025-12-17	199.0	199.0	194.22	195.83	404398	211.44
PENINLAND	2025-12-17	25.99	26.24	25.35	25.59	171777	27.61
PERSISTENT	2025-12-17	6240.0	6348.5	6232.5	6282.5	194752	6338.05
PETRONET	2025-12-17	264.85	269.4	264.85	268.65	1442506	271.67
PFC	2025-12-17	336.9	338.75	334.25	335.65	4746519	353.16
PFS	2025-12-17	32.82	33.2	32.74	32.83	301913	33.6
PGEL	2025-12-17	567.4	569.9	557.1	563.75	1337525	571.62
PGHL	2025-12-17	5685.0	5728.0	5660.5	5708.5	2322	5748.5
PGIL	2025-12-17	1638.9	1659.8	1599.8	1633.1	98137	1653.16
PHARMABEES	2025-12-17	23.49	23.49	23.03	23.14	1966538	23.29
PICCADIL	2025-12-17	557.0	559.3	545.0	547.55	57119	586.7
PIDILITIND	2025-12-17	1473.0	1473.0	1445.4	1450.7	259786	1470.6
PIIND	2025-12-17	3247.9	3252.4	3183.6	3206.2	212931	3368.47
PILITA	2025-12-17	10.75	10.75	10.26	10.35	85164	11.01
PINELABS	2025-12-17	227.2	227.2	219.5	225.32	1698676	240.4
PIONEEREMB	2025-12-17	28.98	28.98	27.8	28.05	5798	29.28
PITTIENG	2025-12-17	803.0	812.95	792.0	803.3	57715	836.57
PIXTRANS	2025-12-17	1464.9	1465.9	1450.0	1453.4	6174	1454.84
PLASTIBLEN	2025-12-17	163.94	164.4	161.14	161.76	3885	164.34
PLATIND	2025-12-17	251.7	253.8	246.05	249.15	76609	261.24
PLAZACABLE	2025-12-17	40.0	40.94	39.15	39.64	35000	40.59
PNB	2025-12-17	117.03	119.6	116.92	119.33	15220726	120.93
PNBGILTS	2025-12-17	80.7	80.85	78.2	78.64	185431	82.76
PNBHOUSING	2025-12-17	913.4	917.5	890.1	894.85	739093	897.9
PNC	2025-12-17	26.95	29.2	26.94	28.84	36002	30.23
PNCINFRA	2025-12-17	256.85	257.13	247.82	249.13	224435	251.0
PNGJL	2025-12-17	603.2	603.2	594.0	599.65	91857	616.7
POCL	2025-12-17	1286.1	1300.0	1261.0	1268.1	98869	1296.61
POKARNA	2025-12-17	841.95	858.3	826.5	851.6	73446	878.82
POLICYBZR	2025-12-17	1812.7	1825.1	1756.0	1765.0	1815598	1855.66
POLYCAB	2025-12-17	7341.0	7341.0	7031.0	7079.5	1779522	7336.88
POLYMED	2025-12-17	1859.9	1859.9	1844.0	1848.0	28939	1899.0
POLYPLEX	2025-12-17	812.5	814.3	782.9	786.0	67912	827.14
PONNIERODE	2025-12-17	280.05	283.45	278.0	278.25	2492	282.47
POONAWALLA	2025-12-17	442.1	445.0	436.35	441.85	424407	460.31
POWERGRID	2025-12-17	260.35	262.75	259.3	261.1	10944698	268.73
POWERINDIA	2025-12-17	19320.0	19585.0	19055.0	19150.0	74571	20688.6
POWERMECH	2025-12-17	2299.0	2365.8	2275.0	2297.1	57406	2300.19
PPAP	2025-12-17	218.01	220.94	215.66	215.76	4328	225.66
PPL	2025-12-17	251.7	251.7	239.04	240.37	100182	246.3
PPLPHARMA	2025-12-17	169.0	170.95	167.29	167.9	2597044	179.83
PRABHA	2025-12-17	182.35	187.9	181.0	182.76	24369	191.59
PRAKASH	2025-12-17	132.37	132.71	130.25	130.86	393596	133.47
PRAKASHSTL	2025-12-17	3.97	4.06	3.97	4.0	199884	4.31
PRAXIS	2025-12-17	9.82	9.82	9.5	9.66	34448	11.0
PRECAM	2025-12-17	153.02	153.17	148.0	149.39	186011	166.31
PRECWIRE	2025-12-17	237.4	237.4	223.35	225.25	386319	243.01
PREMEXPLN	2025-12-17	492.2	493.25	473.05	474.7	191994	522.3
PREMIERENE	2025-12-17	909.85	919.4	898.5	907.5	699819	941.12
PREMIERPOL	2025-12-17	41.7	42.2	40.32	40.59	71067	44.08
PRESTIGE	2025-12-17	1631.9	1635.0	1595.7	1607.4	446737	1653.77
PRIMESECU	2025-12-17	276.9	288.9	275.55	282.55	40097	292.04
PRIMO	2025-12-17	22.8	23.5	22.17	23.08	99511	23.46
PRINCEPIPE	2025-12-17	253.8	253.85	246.8	247.85	109287	266.52
PRITI	2025-12-17	56.2	58.99	56.2	57.35	6980	60.63
PRITIKAUTO	2025-12-17	13.47	13.47	13.1	13.19	165104	14.1
PRIVISCL	2025-12-17	3092.5	3092.5	2991.1	3017.4	40987	3127.21
PROTEAN	2025-12-17	794.0	799.35	777.7	783.9	202504	796.96
PRSMJOHNSN	2025-12-17	127.56	127.78	124.48	125.18	72083	133.65
PRUDMOULI	2025-12-17	22.01	22.77	21.76	22.67	1739	23.79
PSB	2025-12-17	27.18	27.35	26.8	26.88	1074380	28.69
PSPPROJECT	2025-12-17	876.0	881.2	850.6	855.0	50384	888.64
PSUBANK	2025-12-17	824.98	831.0	817.0	828.93	17028	833.79
PSUBANKADD	2025-12-17	83.83	83.83	82.76	83.51	19864	84.01
PSUBNKBEES	2025-12-17	89.7	92.75	89.7	92.54	2591750	93.14
PSUBNKIETF	2025-12-17	82.81	84.15	82.81	83.91	112146	84.47
PTCIL	2025-12-17	17520.0	17602.0	17238.0	17437.0	11809	18094.35
PTL	2025-12-17	39.41	39.5	39.15	39.21	15847	39.47
PUNJABCHEM	2025-12-17	1288.0	1288.0	1226.0	1234.6	11315	1319.05
PURVA	2025-12-17	241.89	243.74	236.01	238.11	39363	243.15
PVRINOX	2025-12-17	1080.0	1080.4	1059.5	1065.8	300093	1081.61
PVSL	2025-12-17	123.59	123.7	121.5	123.18	43637	129.51
PVTBANIETF	2025-12-17	28.78	28.78	28.47	28.55	422686	28.83
PVTBANKADD	2025-12-17	28.83	28.87	28.6	28.64	11126	28.94
PWL	2025-12-17	135.09	138.5	132.5	133.81	8706574	134.03
PYRAMID	2025-12-17	165.73	166.73	156.22	158.22	50721	164.46
QNIFTY	2025-12-17	2835.99	2835.99	2819.0	2822.17	354	2844.41
QPOWER	2025-12-17	676.5	679.0	659.0	663.5	265493	722.3
QUADFUTURE	2025-12-17	261.0	263.75	255.05	256.95	127805	287.46
QUAL30IETF	2025-12-17	21.88	21.98	21.65	21.67	20237	21.86
QUALITY30	2025-12-17	21.36	21.46	21.24	21.24	6472	21.42
QUESS	2025-12-17	210.0	210.0	203.51	205.02	280214	209.94
QUICKHEAL	2025-12-17	276.8	276.8	265.0	265.8	84076	291.72
RACE	2025-12-17	149.0	156.78	140.0	140.84	27762	152.89
RACLGEAR	2025-12-17	1055.1	1066.7	1035.0	1044.5	9271	1049.04
RADHIKAJWE	2025-12-17	73.1	73.64	71.81	72.18	190946	77.6
RADIANTCMS	2025-12-17	53.0	53.0	52.05	52.45	41604	52.79
RADICO	2025-12-17	3177.9	3198.0	3062.0	3068.7	245981	3221.25
RADIOCITY	2025-12-17	6.69	6.69	6.41	6.5	85637	6.63
RAILTEL	2025-12-17	339.0	339.0	324.6	328.9	1093324	334.17
RAINBOW	2025-12-17	1330.0	1335.0	1310.1	1315.0	55577	1348.46
RAJMET	2025-12-17	4.01	4.1	3.99	4.01	170733	4.06
RAJOOENG	2025-12-17	65.6	68.25	65.08	65.81	696099	69.92
RAJSREESUG	2025-12-17	37.0	37.0	35.2	35.43	40823	36.27
RAMAPHO	2025-12-17	156.25	157.08	150.01	150.88	69068	166.03
RAMASTEEL	2025-12-17	10.01	10.04	9.71	9.76	9782287	10.04
RAMCOIND	2025-12-17	311.5	316.0	307.05	314.4	47083	317.06
RAMCOSYS	2025-12-17	612.0	619.8	590.0	601.85	128919	603.23
RAMKY	2025-12-17	559.0	559.0	540.1	547.6	23253	571.54
RAMRAT	2025-12-17	610.3	616.3	607.1	610.25	9281	610.61
RANASUG	2025-12-17	13.08	13.29	13.01	13.02	55171	13.24
RANEHOLDIN	2025-12-17	1323.9	1343.9	1315.0	1317.5	2690	1374.79
RATEGAIN	2025-12-17	661.1	671.95	658.45	660.7	101829	681.54
RATNAMANI	2025-12-17	2333.3	2340.1	2305.0	2310.5	8832	2376.49
RAYMOND	2025-12-17	444.5	445.3	426.25	433.6	394758	467.06
RAYMONDLSL	2025-12-17	1071.0	1077.2	1042.0	1050.2	83789	1108.3
RAYMONDREL	2025-12-17	480.0	480.0	467.0	468.75	97404	489.64
RBLBANK	2025-12-17	301.55	305.0	295.5	296.95	5473701	306.45
RCF	2025-12-17	141.5	142.12	138.22	138.73	841616	140.44
RECLTD	2025-12-17	337.05	337.3	332.5	333.95	4532037	350.35
REDINGTON	2025-12-17	271.5	275.8	271.2	273.6	1587583	280.1
REDTAPE	2025-12-17	124.85	125.87	123.0	123.62	124947	128.07
REFEX	2025-12-17	301.9	306.5	271.65	280.2	7997321	320.42
REGAAL	2025-12-17	73.66	76.5	71.45	74.99	858213	76.11
RELAXO	2025-12-17	402.4	403.0	399.3	401.25	44984	406.95
RELCHEMQ	2025-12-17	139.5	139.51	133.0	133.34	4878	142.75
RELIANCE	2025-12-17	1550.0	1550.0	1539.3	1544.4	7116649	1547.66
RELIGARE	2025-12-17	226.1	228.18	221.98	222.92	659421	238.15
REMSONSIND	2025-12-17	116.85	120.1	116.85	118.1	119499	119.61
RENUKA	2025-12-17	26.35	26.58	25.96	26.04	1786365	26.89
REPCOHOME	2025-12-17	390.8	395.4	386.0	387.4	155948	404.77
REPL	2025-12-17	120.03	122.84	118.42	119.41	3303	125.72
REPRO	2025-12-17	458.0	505.0	458.0	469.75	116081	472.58
RESPONIND	2025-12-17	193.4	198.55	193.4	197.34	31475	202.5
RGL	2025-12-17	127.0	128.34	124.38	126.12	267881	126.15
RHFL	2025-09-23	4.15	4.15	4.15	4.15	1389345	4.68
RHIM	2025-12-17	437.0	444.6	434.05	441.0	108676	453.97
RHL	2025-12-17	202.83	202.89	194.0	195.86	6869	210.0
RIIL	2025-12-17	819.0	820.0	800.0	803.6	38278	842.21
RISHABH	2025-12-17	396.85	396.85	382.2	385.05	18397	419.72
RITES	2025-12-17	224.2	225.92	222.25	223.21	247906	232.34
RKDL	2025-12-17	24.39	24.39	22.7	22.88	44219	24.9
RKEC	2025-12-17	53.65	54.56	52.8	53.27	13840	54.63
RKFORGE	2025-12-17	516.0	520.0	493.35	497.0	397389	528.12
RKSWAMY	2025-12-17	114.53	115.09	111.22	111.95	26369	117.1
RMDRIP	2025-12-17	79.53	79.69	79.02	79.07	46814	79.8
RML	2025-12-17	734.45	750.0	734.45	747.05	4330	757.52
RNBDENIMS	2025-12-17	121.0	128.4	114.42	123.07	99881	123.4
ROHLTD	2025-12-17	374.65	395.0	374.65	386.0	77831	399.94
ROML	2025-12-17	49.95	49.95	49.4	49.58	1415	50.3
ROSSARI	2025-12-17	575.0	578.1	566.0	567.75	23741	594.36
ROSSELLIND	2025-12-17	50.77	51.99	50.5	50.96	16562	55.73
ROSSTECH	2025-12-17	655.0	660.0	623.6	633.75	65929	714.18
RPEL	2025-12-17	961.9	965.3	936.0	941.2	17753	996.14
RPOWER	2025-12-17	34.83	37.43	34.5	35.69	137652544	37.09
RPPINFRA	2025-12-17	102.0	102.0	98.0	98.54	105190	104.71
RPPL	2025-12-17	16.8	16.99	16.32	16.65	69307	17.89
RPSGVENT	2025-12-17	758.3	764.7	742.5	755.2	14068	780.42
RSWM	2025-12-17	151.89	151.89	150.0	151.06	15231	154.95
RTNINDIA	2025-12-17	40.55	40.74	39.72	40.18	1167177	42.03
RTNPOWER	2025-12-17	9.46	9.59	9.33	9.4	7577305	9.78
RUBFILA	2025-12-17	73.85	73.9	73.0	73.08	10348	75.03
RUBICON	2025-12-17	641.0	643.95	630.0	630.35	58282	643.96
RUCHINFRA	2025-12-17	6.74	6.84	6.4	6.58	108281	6.69
RUCHIRA	2025-12-17	119.95	120.01	118.56	119.4	12145	120.52
RUPA	2025-12-17	161.0	163.01	160.68	161.78	120754	168.79
RUSTOMJEE	2025-12-17	535.1	537.0	526.55	535.35	11104	538.02
RVNL	2025-12-17	309.5	310.9	306.0	307.25	1877813	315.59
RVTH	2025-12-17	717.05	743.9	701.0	711.6	670	747.32
SADBHAV	2025-12-17	10.3	10.55	10.2	10.38	244857	10.59
SADBHIN	2025-12-17	3.66	3.69	3.59	3.64	114878	3.84
SADHNANIQ	2025-12-17	7.42	7.64	7.01	7.04	1114300	16.46
SAFARI	2025-12-17	2260.0	2260.0	2207.4	2224.6	18323	2358.84
SAGARDEEP	2025-12-17	26.0	26.0	25.62	25.65	3148	26.18
SAGCEM	2025-12-17	212.55	212.55	208.3	209.96	35865	212.22
SAIL	2025-12-17	129.35	130.48	129.03	130.2	8436068	132.49
SAILIFE	2025-12-17	899.3	900.4	874.2	880.15	172868	881.06
SAKHTISUG	2025-12-17	18.9	19.28	18.6	18.7	164827	19.27
SAKUMA	2025-12-17	2.22	2.24	2.14	2.15	1419194	2.31
SALASAR	2025-12-17	9.09	9.1	8.87	8.93	2393674	9.48
SALONA	2025-12-17	270.0	274.9	262.0	266.4	11537	274.17
SALZERELEC	2025-12-17	687.3	699.95	682.0	685.6	39181	709.44
SAMBHV	2025-12-17	95.4	95.4	90.89	92.1	545091	99.96
SAMHI	2025-12-17	177.89	178.95	175.21	175.94	540550	182.49
SAMMAANCAP	2025-12-17	147.88	153.2	141.49	145.78	41847304	150.04
SAMPANN	2025-12-17	32.68	32.68	31.21	31.39	26133	32.64
SANATHAN	2025-12-17	459.8	459.8	435.1	441.55	9005	461.23
SANDESH	2025-12-17	1081.0	1088.0	1044.1	1070.2	1219	1091.86
SANDHAR	2025-12-17	551.7	563.8	546.45	547.6	161014	547.83
SANDUMA	2025-12-17	206.0	211.97	202.5	204.2	1892720	204.97
SANGAMIND	2025-12-17	437.0	447.4	426.85	430.55	13199	438.13
SANGHIIND	2025-12-17	63.0	63.42	62.11	62.32	128490	62.65
SANGHVIMOV	2025-12-17	313.65	313.9	307.35	311.65	167449	321.56
SANOFI	2025-12-17	4161.6	4183.4	4110.0	4117.0	12412	4334.75
SANOFICONR	2025-12-17	4550.0	4599.0	4508.0	4591.2	2688	4662.96
SANSERA	2025-12-17	1720.3	1730.4	1665.0	1670.9	51269	1680.05
SANSTAR	2025-12-17	90.53	92.13	89.35	90.24	118180	91.04
SAPPHIRE	2025-12-17	229.61	232.0	225.1	228.25	178332	245.68
SAREGAMA	2025-12-17	384.5	389.8	347.05	354.3	2257592	374.44
SARLAPOLY	2025-12-17	85.5	85.75	83.15	84.79	66274	87.41
SARVESHWAR	2025-12-17	4.29	4.65	4.25	4.36	12300389	4.37
SASKEN	2025-12-17	1212.0	1222.0	1175.0	1179.4	17278	1282.08
SASTASUNDR	2025-12-17	303.55	304.0	301.0	301.8	2007	312.37
SATIA	2025-12-17	66.5	67.1	65.25	66.0	62612	68.03
SATIN	2025-12-17	141.32	141.51	138.98	139.63	122660	146.41
SAURASHCEM	2025-12-17	83.55	84.24	78.58	79.99	194805	86.88
SBFC	2025-12-17	105.6	105.6	102.5	103.17	1321646	106.19
SBIBPB	2025-12-17	48.46	48.47	47.6	48.26	30133	48.65
SBICARD	2025-12-17	847.7	851.4	829.0	834.4	895187	870.16
SBIETFCON	2025-12-17	127.52	127.52	124.45	125.07	13000	126.79
SBIETFPB	2025-12-17	290.55	290.55	287.41	288.65	3108	291.5
SBIETFQLTY	2025-12-17	230.0	230.0	228.08	228.61	457	230.14
SBINEQWETF	2025-12-17	33.4	33.4	32.96	32.98	14370	33.31
SCHAEFFLER	2025-12-17	3852.0	3861.9	3770.0	3781.6	26242	3886.34
SCHAND	2025-12-17	164.51	166.31	161.41	162.45	27824	164.51
SCHNEIDER	2025-12-17	708.6	716.35	687.0	691.4	149045	731.05
SCI	2025-12-17	216.5	217.27	207.0	207.68	4537728	228.74
SCILAL	2025-12-17	46.71	46.88	46.12	46.38	242061	47.3
SCODATUBES	2025-12-17	157.6	162.36	155.0	155.57	175554	162.07
SDBL	2025-12-17	106.1	107.16	104.9	105.3	398025	111.64
SECMARK	2025-12-17	119.55	124.0	112.1	114.13	2044	116.84
SELECTIPO	2025-12-17	45.95	46.05	45.43	45.45	7560	47.24
SELMC	2025-12-17	32.99	34.0	31.61	32.83	6400	34.16
SEMAC	2025-12-17	310.05	324.75	303.0	307.55	1736	319.55
SENSEXADD	2025-12-17	86.81	86.86	86.38	86.67	868	87.2
SENSEXETF	2025-12-17	86.85	86.87	86.49	86.57	9566	87.27
SENSEXIETF	2025-12-17	965.05	969.25	962.6	965.92	3438	973.34
SEQUENT	2025-12-17	210.0	215.25	209.5	211.3	755622	214.82
SERVOTECH	2025-12-17	79.42	79.43	76.0	77.16	828310	87.03
SESHAPAPER	2025-12-17	242.0	247.85	236.02	237.39	8085	240.65
SETCO	2025-12-17	14.95	15.24	14.91	14.97	9692	15.7
SETF10GILT	2025-12-17	259.09	259.7	258.1	259.26	3150	259.55
SETFNIF50	2025-12-17	279.78	279.78	275.55	276.04	397590	278.18
SETFNIFBK	2025-12-17	606.0	607.04	602.0	602.73	88421	606.63
SETFNN50	2025-12-17	727.61	732.53	724.15	725.88	19082	729.92
SFL	2025-12-17	569.1	583.85	560.15	570.85	174543	595.66
SGIL	2025-12-17	531.55	533.2	516.0	529.85	12268	545.62
SGL	2025-12-17	12.6	15.04	12.52	12.79	200396	13.2
SGLTL	2025-12-17	154.1	155.74	149.5	151.43	202806	156.48
SGMART	2025-12-17	335.15	338.0	333.3	335.95	120731	343.3
SHAHALLOYS	2025-12-17	67.01	68.84	67.01	68.0	3505	71.58
SHAILY	2025-12-17	2362.8	2406.1	2356.0	2381.7	120783	2509.98
SHALBY	2025-12-17	193.0	193.67	188.5	190.11	106249	202.48
SHALPAINTS	2025-12-17	57.3	57.9	54.8	55.2	146953	63.34
SHANKARA	2025-12-17	111.4	111.4	108.26	109.27	39157	116.06
SHANTI	2025-12-17	9.31	9.58	8.76	9.03	116199	9.22
SHANTIGOLD	2025-12-17	194.98	195.49	187.81	189.19	181701	204.34
SHARDAMOTR	2025-12-17	942.3	947.0	929.45	940.0	23588	947.02
SHARIABEES	2025-12-17	511.02	512.59	508.69	510.58	3781	511.86
SHEKHAWATI	2025-12-17	19.8	20.89	19.2	19.36	11308	19.9
SHEMAROO	2025-12-17	106.61	107.09	105.47	105.75	10793	109.34
SHILPAMED	2025-12-17	325.1	326.45	319.4	324.45	232666	337.83
SHIVALIK	2025-12-17	366.0	372.75	359.2	362.55	10562	387.36
SHIVAMAUTO	2025-12-17	27.5	27.5	26.48	27.2	22110	27.22
SHIVAMILLS	2025-12-17	62.49	62.49	59.11	59.33	137	62.25
SHIVATEX	2025-12-17	184.45	184.45	176.68	183.1	1357	183.7
SHIVAUM	2025-12-17	282.0	282.0	282.0	282.0	10	286.53
SHK	2025-12-17	167.48	167.99	164.7	165.66	103876	168.85
SHRADHA	2025-12-17	38.94	39.45	38.1	38.35	4592	42.31
SHREDIGCEM	2025-12-17	90.01	90.5	88.14	89.42	751698	90.07
SHREECEM	2025-12-17	25990.0	26185.0	25900.0	26045.0	64316	26346.25
SHREEPUSHK	2025-12-17	378.75	378.75	362.55	369.55	34259	393.16
SHRENIK	2025-12-17	0.52	0.53	0.51	0.51	953388	0.53
SHREYANIND	2025-12-17	177.01	177.94	172.14	172.76	2686	179.6
SHRINGARMS	2025-12-17	201.5	214.49	199.2	209.8	4499954	215.26
SHRIRAMPPS	2025-12-17	84.46	84.46	82.4	83.23	228527	86.46
SHYAMMETL	2025-12-17	808.0	808.6	801.85	804.35	45494	810.54
SIEMENS	2025-12-17	3171.0	3180.0	3130.8	3140.1	282648	3233.97
SIGACHI	2025-12-17	34.54	34.69	34.0	34.06	1359416	34.92
SIGMA	2025-10-08	55.0	55.25	52.9	53.0	636708	422.58
SIL	2025-12-17	16.42	16.42	16.06	16.13	8601	16.38
SILINV	2025-12-17	528.85	529.85	510.0	514.3	1180	533.7
SIMPLEXINF	2025-12-17	267.25	267.25	256.15	257.9	48144	276.03
SINCLAIR	2025-12-17	84.37	84.37	82.2	82.49	49788	84.39
SINDHUTRAD	2025-12-17	21.6	21.94	21.33	21.6	513561	22.9
SINTERCOM	2025-12-17	111.0	116.8	103.0	103.15	28683	112.58
SIRCA	2025-12-17	482.0	484.0	477.35	480.25	130370	497.39
SIYSIL	2025-12-17	639.85	641.65	630.6	633.75	55994	691.99
SJS	2025-12-17	1659.5	1670.9	1621.1	1645.9	66524	1685.96
SJVN	2025-12-17	72.5	72.52	71.15	71.7	2155017	75.8
SKFINDIA	2025-12-17	1798.3	1809.8	1785.0	1802.0	89023	1885.54
SKIPPER	2025-12-17	436.0	439.5	429.05	434.8	107881	457.27
SKYGOLD	2025-12-17	326.0	328.0	317.25	320.1	243423	333.21
SMALL250	2025-12-17	16.34	16.38	16.18	16.22	51093	16.54
SMALLCAP	2025-12-17	43.7	43.72	43.11	43.25	1529533	44.18
SMARTLINK	2025-12-17	130.38	133.44	130.36	131.5	3702	133.41
SMARTWORKS	2025-12-17	472.0	480.0	469.5	475.75	10324	480.17
SML100CASE	2025-12-17	10.03	10.03	9.66	9.67	403505	9.92
SMLT	2025-12-17	95.2	97.0	92.05	93.38	5823	95.71
SMSPHARMA	2025-12-17	317.0	317.7	304.2	310.05	274313	310.3
SNOWMAN	2025-12-17	40.6	41.26	39.9	39.99	246421	42.18
SNXT30BEES	2025-12-17	39.71	39.71	39.33	39.5	5622	39.86
SOBHA	2025-12-17	1466.7	1472.9	1430.0	1444.3	109107	1501.71
SOFTTECH	2025-12-17	327.95	332.75	314.35	317.3	3474	327.12
SOLARINDS	2025-12-17	11930.0	11980.0	11759.0	11815.0	62325	12887.45
SOLARWORLD	2025-12-17	280.25	281.85	274.0	274.55	50468	290.93
SOLEX	2025-12-17	1470.3	1470.3	1425.0	1446.3	22654	1649.17
SOMANYCERA	2025-12-17	417.75	425.65	412.95	419.65	26077	422.8
SOMICONVEY	2025-12-17	130.6	131.0	120.0	123.1	18738	131.32
SONACOMS	2025-12-17	483.95	493.5	480.8	489.9	804592	496.0
SONAMLTD	2025-12-17	41.06	43.0	40.66	41.15	208627	43.85
SONATSOFTW	2025-12-17	344.55	345.15	340.5	341.55	320016	355.22
SOTL	2025-12-17	364.1	370.4	357.5	360.65	17703	367.81
SOUTHBANK	2025-12-17	39.18	39.7	39.07	39.25	11018477	39.34
SPAL	2025-12-17	721.7	721.7	704.0	705.8	11310	751.92
SPARC	2025-12-17	132.3	134.8	130.2	130.78	981076	139.51
SPECIALITY	2025-12-17	116.57	116.57	113.3	114.5	38021	121.37
SPECTRUM	2025-12-17	1180.7	1180.7	1135.0	1145.8	1065	1191.6
SPENCERS	2025-12-17	40.56	41.56	40.5	40.61	25011	43.31
SPIC	2025-12-17	80.75	82.49	79.39	80.14	606200	83.12
SPLIL	2025-12-17	37.1	37.7	36.1	37.01	717	38.03
SPLPETRO	2025-12-17	637.8	644.0	636.3	639.6	16358	647.96
SPMLINFRA	2025-12-17	180.5	181.26	173.56	176.53	112184	188.4
SPORTKING	2025-12-17	88.01	90.0	87.0	88.06	41089	91.57
SRD	2025-12-17	60.43	63.98	60.0	63.05	18975	73.12
SREEL	2025-12-17	215.05	219.32	215.05	217.27	3833	225.04
SRM	2025-12-17	563.5	566.45	541.55	551.8	45808	559.99
SSDL	2025-12-17	79.87	80.59	76.1	77.57	37430	80.5
STANLEY	2025-12-17	220.45	225.29	217.6	222.9	170250	225.8
STAR	2025-12-17	875.0	886.95	864.0	877.85	181745	888.46
STARCEMENT	2025-12-17	218.6	218.6	215.5	216.68	97302	222.98
STARHEALTH	2025-12-17	464.05	464.05	457.3	461.7	430736	476.7
STARPAPER	2025-12-17	163.59	163.77	160.21	161.1	1652	163.28
STARTECK	2025-12-17	280.0	280.0	266.05	272.3	12176	284.13
STEELCAS	2025-12-17	208.88	210.0	205.28	206.51	29142	215.6
STEELCITY	2025-12-17	94.62	95.5	90.32	91.86	13050	96.0
STEELXIND	2025-12-17	8.05	8.17	7.93	7.95	1104723	8.53
STERTOOLS	2025-12-17	270.0	270.0	264.0	264.75	28316	276.72
STLNETWORK	2025-12-17	22.9	23.12	22.19	22.26	555100	22.76
STLTECH	2025-12-17	96.99	96.99	95.0	96.3	741189	102.04
STOVEKRAFT	2025-12-17	592.35	594.0	580.0	582.55	47680	600.51
STUDDS	2025-12-17	550.7	551.65	537.5	542.25	59964	542.88
STYL	2025-12-17	285.0	288.25	277.2	281.95	101809	304.11
STYLEBAAZA	2025-12-17	276.0	276.4	267.3	268.8	98936	283.96
STYRENIX	2025-12-17	2026.0	2066.0	2005.0	2015.4	16867	2056.68
SUBEXLTD	2025-12-17	11.99	12.14	11.5	11.81	920819	12.01
SUBROS	2025-12-17	849.8	854.9	834.0	838.9	24858	857.59
SUDARSCHEM	2025-12-17	960.0	968.8	945.6	958.4	63481	1002.16
SUKHJITS	2025-12-17	144.1	147.88	144.1	145.12	5150	148.92
SULA	2025-12-17	214.0	214.2	210.8	211.4	239231	225.73
SUMICHEM	2025-12-17	456.45	457.6	446.0	448.7	384432	457.24
SUMIT	2025-12-17	69.0	69.22	67.66	67.87	13636	72.47
SUMMITSEC	2025-12-17	1971.4	1981.1	1948.1	1967.6	2366	2034.52
SUNCLAY	2025-12-17	1225.0	1233.9	1222.9	1230.9	2334	1244.88
SUNDARAM	2025-12-17	1.76	1.78	1.73	1.74	208864	1.8
SUNDRMBRAK	2025-12-17	670.4	670.6	654.7	657.85	1926	709.87
SUNDRMFAST	2025-12-17	935.1	944.8	935.1	939.15	13073	947.45
SUNDROP	2025-12-17	710.2	714.35	704.25	710.1	4385	733.96
SUNPHARMA	2025-12-17	1781.0	1797.6	1771.5	1792.9	1910628	1796.42
SUNTECK	2025-12-17	400.05	400.05	393.05	395.3	62412	411.73
SUNTV	2025-12-17	557.0	557.7	550.05	551.85	98087	553.16
SUPERHOUSE	2025-12-17	145.2	148.95	145.0	146.57	3213	152.53
SUPERSPIN	2025-12-17	8.19	8.19	7.72	7.77	36673	8.73
SUPREME	2025-12-17	78.64	79.02	77.03	77.91	36809	81.26
SUPREMEIND	2025-12-17	3399.1	3399.1	3323.1	3345.2	256897	3365.29
SUPRIYA	2025-12-17	728.1	742.35	720.75	736.1	171455	745.0
SURAJEST	2025-12-17	259.5	264.8	246.5	249.15	173219	270.09
SURAJLTD	2025-12-17	260.75	260.75	252.0	252.0	1442	266.36
SURAKSHA	2025-12-17	284.25	284.6	278.0	280.65	10374	286.22
SURANASOL	2025-12-17	27.11	27.98	27.0	27.08	35216	28.3
SURANAT&P	2025-12-17	20.25	20.25	19.55	19.7	33754	19.97
SURYALAXMI	2025-12-17	58.93	58.93	57.1	57.16	1355	58.75
SURYODAY	2025-12-17	135.72	136.17	134.1	135.16	69992	138.28
SUTLEJTEX	2025-12-17	32.68	33.3	32.0	32.5	9873	33.47
SUVEN	2025-12-17	171.05	174.08	167.28	168.53	168801	171.73
SUVENPHAR	2025-05-16	1060.0	1090.0	1051.0	1079.2	1177218	1128.06
SUVIDHAA	2025-12-17	3.74	3.74	3.67	3.69	49486	3.72
SUZLON	2025-12-17	52.6	52.65	51.8	51.94	30348316	53.31
SWARAJENG	2025-12-17	3660.0	3699.1	3616.0	3631.4	6498	3723.83
SWELECTES	2025-12-17	642.8	646.5	608.7	614.15	20205	666.39
SWSOLAR	2025-12-17	210.15	210.7	203.15	204.57	959884	219.84
SYMPHONY	2025-12-17	865.0	865.35	856.7	860.25	30946	867.98
SYNCOMF	2025-12-17	14.9	14.99	14.5	14.65	1133179	15.31
SYRMA	2025-12-17	719.0	723.5	710.3	717.45	689141	784.19
SYSTMTXC	2025-12-17	165.2	165.2	157.5	159.17	61337	161.24
TAJGVK	2025-12-17	377.95	379.5	373.7	376.05	91469	390.8
TALBROAUTO	2025-12-17	286.25	287.7	278.0	278.85	48135	280.93
TANLA	2025-12-17	568.9	568.9	548.35	551.5	174403	559.38
TARACHAND	2025-12-17	76.54	77.72	74.01	74.32	70857	74.91
TARMAT	2025-12-17	53.1	53.1	51.95	52.16	3643	52.78
TASTYBITE	2025-12-17	8163.5	8163.5	7991.0	8030.5	627	8230.3
TATACHEM	2025-12-17	755.9	759.8	750.0	751.65	200303	781.8
TATACOMM	2025-12-17	1823.6	1845.8	1805.0	1827.7	121148	1836.1
TATAELXSI	2025-12-17	5000.0	5052.5	4950.5	4968.5	72380	5123.23
TATAINVEST	2025-12-17	712.8	716.15	704.0	709.05	293914	730.13
TATAMOTORS	2025-10-23	407.5	408.9	403.6	405.85	14126009	585.38
TATAPOWER	2025-12-17	379.85	383.3	377.3	378.55	2168123	383.72
TATATECH	2025-12-17	650.3	653.45	639.7	641.8	671597	665.89
TATVA	2025-12-17	1430.0	1433.3	1376.0	1391.6	49662	1440.58
TBZ	2025-12-17	161.5	163.27	158.81	159.54	123549	169.51
TCI	2025-12-17	1033.4	1038.8	1024.0	1029.8	20478	1073.12
TCPLPACK	2025-12-17	3030.4	3060.1	2920.0	2940.0	3590	3073.22
TDPOWERSYS	2025-12-17	689.0	725.0	683.1	716.8	1135091	733.26
TEAMGTY	2025-12-17	271.0	276.95	271.0	273.15	2593	273.33
TEAMLEASE	2025-12-17	1595.1	1607.5	1585.0	1600.9	14187	1641.39
TECHNOE	2025-12-17	1095.0	1100.6	1075.0	1078.4	148861	1138.01
TECILCHEM	2025-12-17	19.7	19.7	18.26	19.52	603	22.79
TEJASNET	2025-12-17	470.0	472.65	451.4	452.45	1133958	486.7
TEMBO	2025-12-17	744.15	744.15	715.0	724.5	62044	736.82
TENNIND	2025-12-17	456.0	459.0	440.5	443.95	1943682	481.3
TEXMOPIPES	2025-12-17	49.7	49.7	48.51	48.9	13452	49.93
TEXRAIL	2025-12-17	127.32	128.02	123.67	124.24	607825	126.99
TFCILTD	2025-12-17	64.6	64.94	63.7	64.01	7670659	66.5
TGBHOTELS	2025-12-17	9.88	10.18	9.71	9.85	5767	10.25
THEINVEST	2025-12-17	116.98	117.0	114.4	114.92	2211	119.28
THEJO	2025-12-17	1581.7	1617.6	1581.7	1604.4	3584	1647.88
THEMISMED	2025-12-17	101.0	103.44	100.75	101.24	67830	105.11
THOMASCOOK	2025-12-17	146.08	146.49	141.25	142.1	530916	145.83
THOMASCOTT	2025-12-17	344.9	344.9	330.0	331.55	9810	350.98
THYROCARE	2025-12-17	455.0	455.9	436.85	442.1	310424	759.47
TI	2025-12-17	445.15	449.45	438.2	445.1	449203	462.08
TIGERLOGS	2025-12-17	37.81	38.12	37.03	37.41	33040	38.54
TIIL	2025-12-17	2172.9	2190.7	2150.1	2175.0	4760	2296.49
TIINDIA	2025-12-17	2611.0	2658.6	2604.1	2614.1	177604	2746.18
TIJARIA	2025-12-17	5.69	6.1	5.51	5.86	66998	6.31
TIL	2025-12-17	270.05	270.4	265.4	267.0	4739	274.24
TIMETECHNO	2025-12-17	185.48	189.9	184.79	185.65	2733125	192.31
TIMKEN	2025-12-17	3070.0	3132.0	3039.8	3079.1	27987	3095.19
TINNARUBR	2025-12-17	789.65	806.2	772.5	780.8	22310	814.1
TIRUPATIFL	2025-12-17	32.0	32.69	31.57	32.14	134728	33.44
TITAGARH	2025-12-17	787.0	789.8	770.45	774.55	402406	805.35
TMB	2025-12-17	507.85	514.75	503.0	505.45	72358	512.9
TMPV	2025-12-17	346.45	350.0	345.4	346.35	7045390	353.43
TNIDETF	2025-12-17	99.54	99.54	97.68	97.82	13502	98.55
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	116.2
TOLINS	2025-12-17	133.99	134.67	132.05	133.49	50321	142.36
TOP100CASE	2025-12-17	11.35	11.35	10.98	11.0	699814	11.08
TOP10ADD	2025-12-17	101.28	101.5	100.8	100.86	34404	101.28
TOP15IETF	2025-12-17	11.06	11.07	10.99	11.01	54669	11.06
TORNTPOWER	2025-12-17	1275.0	1300.3	1270.0	1274.5	392396	1292.98
TOUCHWOOD	2025-12-17	105.77	107.0	102.2	102.58	1008	103.32
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	43.28
TRANSRAILL	2025-12-17	599.65	599.65	585.0	588.1	333243	610.57
TRAVELFOOD	2025-12-17	1255.1	1272.0	1231.0	1257.6	37606	1313.42
TRENT	2025-12-17	4100.1	4119.9	4036.0	4045.2	460320	4186.06
TRF	2025-12-17	312.05	312.6	302.25	304.65	8315	305.1
TRIDENT	2025-12-17	27.01	27.79	26.88	27.0	2437349	27.84
TRIGYN	2025-12-17	68.22	69.79	67.05	67.49	25172	76.79
TRITURBINE	2025-12-17	528.0	529.65	522.1	526.0	174275	536.4
TRU	2025-12-17	8.1	8.41	7.86	7.91	138707	8.48
TRUALT	2025-12-17	421.8	421.8	408.0	410.35	88628	425.24
TSFINV	2025-12-17	462.4	462.4	445.1	449.15	30677	491.52
TTKHLTCARE	2025-12-17	1061.9	1070.0	1040.0	1045.7	5247	1086.62
TTKPRESTIG	2025-12-17	627.3	633.5	620.0	621.85	8143	643.91
TTL	2025-12-17	8.89	9.0	8.73	8.93	150053	9.07
TTML	2025-12-17	50.9	51.3	49.86	50.63	8293139	50.76
TVSELECT	2025-12-04	530.0	530.65	496.5	499.9	91097	581.89
TVSHLTD	2025-12-17	14227.0	14236.0	14043.0	14160.0	2690	14588.0
TVSSCS	2025-12-17	105.9	106.42	105.46	106.05	254362	107.24
TVSSRICHAK	2025-12-17	4222.0	4235.0	4115.6	4131.6	4243	4513.08
TVTODAY	2025-12-17	135.4	135.4	133.45	134.78	16754	136.59
UBL	2025-12-17	1624.5	1624.6	1603.5	1611.7	65555	1679.23
UCAL	2025-12-17	113.85	113.85	110.0	110.44	5956	116.6
UCOBANK	2025-12-17	28.66	28.92	28.42	28.49	4285828	29.88
UDS	2025-12-17	177.74	177.74	171.6	173.41	82189	179.28
UFLEX	2025-12-17	472.4	474.0	467.05	471.45	9077	483.61
UGROCAP	2025-12-17	171.59	172.9	169.4	170.88	163283	172.76
ULTRACEMCO	2025-12-17	11505.0	11591.0	11495.0	11540.0	205337	11600.4
UMAEXPORTS	2025-12-17	38.4	38.87	38.1	38.14	5636	39.49
UMANGDAIRY	2025-06-26	90.3	92.45	83.36	85.73	62942	86.68
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	88.34
UNICHEMLAB	2025-12-17	465.3	470.0	454.1	456.8	6539	458.69
UNIECOM	2025-12-17	117.5	118.75	116.1	116.94	146448	122.93
UNIENTER	2025-12-17	142.55	142.55	139.01	140.0	369	142.79
UNIINFO	2025-12-17	16.39	16.39	14.55	15.52	6750	16.8
UNIMECH	2025-12-17	950.05	967.0	910.0	918.55	210539	960.2
UNITDSPR	2025-12-17	1451.9	1456.3	1412.1	1424.9	726612	1438.14
UNITECH	2025-12-17	5.91	5.95	5.84	5.87	1960589	6.07
UNITEDTEA	2025-12-17	425.0	444.65	425.0	443.0	820	443.23
UNIVCABLES	2025-12-17	896.65	896.65	831.4	842.15	111049	921.12
UNIVPHOTO	2025-12-17	245.0	245.8	232.0	233.6	12129	248.45
UNOMINDA	2025-12-17	1257.0	1268.5	1241.0	1248.8	380071	1271.98
UPL	2025-12-17	751.7	752.8	740.95	746.3	1655654	750.17
URAVIDEF	2025-12-17	168.69	168.99	161.01	167.5	2758	177.43
URBANCO	2025-12-17	122.8	129.94	121.61	122.49	15975135	131.87
URJA	2025-12-17	11.89	11.89	11.02	11.07	1868401	11.92
USK	2025-12-17	22.7	24.2	22.35	22.73	43868	23.98
UTIAMC	2025-12-17	1120.0	1130.5	1108.0	1113.4	81306	1135.15
UTIBANKETF	2025-12-17	61.28	61.28	60.51	60.7	223793	61.12
UTINEXT50	2025-12-17	73.31	73.65	72.79	73.02	56530	73.53
UTINIFTETF	2025-12-17	284.03	285.68	283.98	284.35	44829	286.42
UTISENSETF	2025-12-17	934.99	935.0	926.66	930.08	750	937.1
UTISXN50	2025-12-17	93.08	93.08	92.2	92.34	1057	92.86
UTKARSHBNK	2025-12-17	14.96	15.03	14.71	14.77	3702236	15.72
UTLSOLAR	2025-12-17	200.0	201.5	195.05	195.71	316222	205.87
V2RETAIL	2025-12-17	2205.0	2255.0	2169.6	2178.4	40861	2311.13
VADILALIND	2025-12-17	5005.0	5054.5	4969.0	4994.0	3934	5273.32
VAIBHAVGBL	2025-12-17	236.79	240.1	232.52	233.65	171307	237.08
VAISHALI	2025-12-17	8.14	8.24	7.94	7.97	335117	8.59
VAKRANGEE	2025-12-17	7.78	7.85	7.69	7.72	1251084	7.95
VALIANTLAB	2025-12-17	65.23	67.99	64.0	65.92	907891	68.16
VARDHACRLC	2025-12-17	38.03	38.2	37.0	37.33	15561	38.23
VARDMNPOLY	2025-12-17	6.13	6.19	5.96	6.06	81968	6.46
VARROC	2025-12-17	637.9	640.9	630.5	633.55	126344	649.12
VASCONEQ	2025-12-17	47.31	47.62	45.25	46.17	844708	48.3
VENTIVE	2025-12-17	720.0	720.0	702.6	705.6	17799	718.6
VENUSPIPES	2025-12-17	1230.0	1230.0	1200.0	1204.9	18777	1257.04
VERANDA	2025-12-17	188.28	190.76	181.39	183.24	216887	201.58
VESUVIUS	2025-12-17	460.0	464.9	451.9	459.75	54126	477.0
VETO	2025-12-17	106.0	110.96	106.0	109.92	23122	110.46
VGUARD	2025-12-17	326.8	330.9	324.1	330.0	206294	338.3
VHL	2025-12-17	3553.9	3625.0	3551.0	3572.0	493	3636.41
VIDHIING	2025-12-17	335.0	342.0	324.0	334.9	5686	347.4
VIJAYA	2025-12-17	986.0	986.0	968.0	978.15	64490	1009.04
VIJIFIN	2025-12-17	2.46	2.63	2.46	2.5	135751	2.76
VIKASLIFE	2025-12-17	1.81	1.83	1.8	1.82	1560078	1.85
VIKRAMSOLR	2025-12-17	240.0	242.5	234.1	235.7	1578647	255.07
VIKRAN	2025-12-17	90.7	90.82	85.4	86.0	4632137	98.85
VIMTALABS	2025-12-17	599.85	609.8	590.1	603.25	164862	606.08
VINATIORGA	2025-12-17	1571.9	1579.8	1562.2	1566.3	6629	1586.15
VINCOFE	2025-12-17	161.25	162.12	159.0	160.79	673824	162.16
VINDHYATEL	2025-12-17	1418.8	1420.2	1392.3	1398.3	5139	1480.73
VINNY	2025-12-17	1.25	1.27	1.21	1.22	387349	1.29
VINYLINDIA	2025-12-17	243.8	245.0	242.0	242.92	2906	245.62
VIPCLOTHNG	2025-12-17	33.25	33.45	32.86	32.93	40581	33.28
VIPIND	2025-12-17	351.5	355.0	350.0	354.2	59342	360.67
VISAKAIND	2025-12-17	65.1	66.72	64.6	64.9	32211	67.45
VISHWARAJ	2025-12-17	7.03	7.03	6.78	6.8	108528	6.97
VIVIDHA	2025-12-17	0.7	0.71	0.68	0.7	257783	0.72
VLEGOV	2025-12-17	20.86	21.44	20.2	20.47	122918	22.71
VLSFINANCE	2025-12-17	285.0	308.95	281.05	291.45	299311	306.06
VMART	2025-12-17	757.0	767.95	749.55	757.9	78020	772.88
VMSTMT	2025-12-17	52.55	53.42	51.71	51.9	85193	56.88
VOLTAMP	2025-12-17	7950.5	7988.0	7812.0	7912.0	15356	8014.08
VPRPL	2025-12-17	74.16	80.62	71.25	72.24	5844153	78.06
VRAJ	2025-12-17	121.65	123.81	121.2	122.7	77754	129.52
VRLLOG	2025-12-17	268.55	271.95	264.0	265.55	82847	269.52
VSTIND	2025-12-17	253.25	254.75	250.0	250.7	81543	252.39
VSTL	2025-12-17	139.0	140.0	128.35	130.05	19347	131.46
WAAREEENER	2025-12-17	2915.6	2940.5	2865.0	2878.8	483207	3062.19
WAAREERTL	2025-12-17	947.2	949.9	924.5	934.3	323588	1011.34
WABAG	2025-12-17	1292.9	1310.0	1275.3	1296.2	284756	1344.4
WANBURY	2025-12-17	236.7	238.05	229.0	230.25	41945	239.38
WEALTH	2025-12-17	990.0	1003.2	985.0	989.9	1611	1013.82
WEBELSOLAR	2025-12-17	85.5	85.9	82.0	82.41	4777723	101.1
WEIZMANIND	2025-12-17	98.55	101.99	98.55	101.38	1390	103.56
WEL	2025-12-17	167.5	171.2	155.51	157.57	260018	173.32
WELCORP	2025-12-17	806.05	806.7	787.0	789.45	299126	832.05
WELENT	2025-12-17	509.0	510.15	504.0	506.15	64259	520.83
WELSPUNLIV	2025-12-17	135.99	136.4	133.0	133.76	815647	136.44
WENDT	2025-12-17	8209.0	8209.0	8010.0	8060.5	3836	8093.0
WESTLIFE	2025-12-17	530.95	537.95	524.3	533.1	39011	557.92
WEWORK	2025-12-17	583.6	586.9	570.1	584.45	172067	598.78
WHIRLPOOL	2025-12-17	946.0	948.2	921.3	924.0	150062	1020.07
WILLAMAGOR	2025-12-17	30.12	33.45	29.35	30.05	88638	31.11
WINDLAS	2025-12-17	772.2	773.05	743.5	750.3	34387	780.41
WINDMACHIN	2025-12-17	274.5	274.95	265.0	265.8	18632	275.92
WIPL	2025-12-17	156.0	156.0	153.05	153.08	1401	160.02
WONDERLA	2025-12-17	533.35	536.2	525.55	526.6	31236	553.4
WORTHPERI	2025-12-17	143.57	147.0	140.0	140.8	16294	143.18
WSTCSTPAPR	2025-12-17	408.3	408.75	399.0	400.95	26682	413.82
XCHANGING	2025-12-17	81.5	82.0	80.52	81.22	56980	84.23
XPROINDIA	2025-12-17	975.8	979.7	968.0	972.1	10080	993.4
YASHO	2025-12-17	1497.1	1497.1	1415.5	1425.0	19739	1589.07
YATHARTH	2025-12-17	693.25	695.55	669.0	671.15	315646	716.52
YATRA	2025-12-17	179.75	181.02	171.01	173.3	1818889	174.09
YESBANK	2025-12-17	21.51	21.68	21.46	21.56	52042504	22.3
YUKEN	2025-12-17	861.35	870.05	857.5	863.1	3038	869.86
ZAGGLE	2025-12-17	361.85	361.85	353.0	354.8	274027	365.72
ZEEL	2025-12-17	92.9	94.2	92.41	92.59	6563617	96.44
ZEELEARN	2025-12-17	6.9	7.6	6.88	6.94	261509	7.3
ZEEMEDIA	2025-12-17	9.03	9.14	9.0	9.1	931159	9.19
ZENITHEXPO	2025-12-17	234.9	244.8	230.45	238.55	1379	239.78
ZENITHSTL	2025-12-17	7.22	7.5	7.22	7.27	18363	7.85
ZENSARTECH	2025-12-17	730.65	735.3	724.1	728.75	219341	732.2
ZENTEC	2025-12-17	1358.0	1376.5	1343.5	1363.5	223675	1386.28
ZIMLAB	2025-12-17	70.49	72.0	70.03	71.0	46774	72.06
ZODIAC	2025-12-17	302.5	311.95	300.0	302.85	10195	324.68
ZODIACLOTH	2025-12-17	86.98	87.78	85.1	86.02	5674	88.33
ZYDUSLIFE	2025-12-17	915.55	920.45	914.1	918.1	531484	929.16
ZYDUSWELL	2025-12-17	428.0	429.4	422.0	426.8	79447	429.09