All NSE Stocks Below 100-Day SMA

Latest Bar Date is – 18 December 2025

All NSE Stocks Below 100-Day SMA

symbol	date	open	high	low	close	volume	sma
20MICRONS	2025-12-17	195.35	196.47	189.62	191.21	43806	216.16
21STCENMGM	2025-12-17	47.61	47.61	46.68	47.6	24951	49.63
3IINFOLTD	2025-12-17	16.09	16.18	15.85	15.93	209894	20.52
3PLAND	2025-12-17	39.0	41.0	37.98	38.69	24467	43.32
5PAISA	2025-12-17	309.0	313.4	304.35	307.1	30700	342.79
63MOONS	2025-12-17	758.0	766.8	734.1	740.45	105641	862.65
AADHARHFC	2025-12-17	488.3	491.2	474.05	477.4	309438	505.28
AAKASH	2025-12-17	9.0	9.33	8.78	8.88	96586	8.89
AARON	2025-12-17	179.5	182.8	178.0	180.0	4247	245.41
AARTECH	2025-12-17	50.3	50.3	48.05	49.0	15940	56.15
AARTIDRUGS	2025-12-17	388.0	388.1	383.8	385.05	97362	479.13
AARTIIND	2025-12-17	372.5	372.65	364.0	367.55	421635	384.13
AARTIPHARM	2025-12-17	756.0	756.0	727.25	730.25	147934	821.08
AARTISURF	2025-12-17	408.2	409.5	397.0	399.9	2955	468.32
AAVAS	2025-12-17	1488.0	1492.7	1457.5	1472.3	559432	1633.07
ABAN	2025-09-04	45.89	46.13	44.41	44.96	39611	49.2
ABB	2025-12-17	5238.0	5262.5	5152.0	5171.0	85858	5185.75
ABBOTINDIA	2025-12-17	27950.0	27960.0	27540.0	27630.0	2848	30629.8
ABFRL	2025-12-17	74.05	78.95	73.79	76.38	18439212	80.74
ABINFRA	2025-12-17	19.08	19.4	18.55	18.95	97384	89.3
ABLBL	2025-12-17	127.4	128.19	125.95	127.23	1325146	136.92
ABMINTLLTD	2025-12-17	44.8	44.8	41.0	42.06	1744	49.33
ABREL	2025-12-17	1711.2	1762.3	1705.2	1746.3	376292	1775.25
ABSLAMC	2025-12-17	774.0	777.1	756.45	772.85	707086	807.96
ABSLPSE	2025-12-17	10.0	10.0	9.73	9.77	85778	9.98
ACC	2025-12-17	1772.0	1774.9	1751.0	1758.9	119306	1836.17
ACCELYA	2025-12-17	1317.4	1317.4	1309.0	1310.2	4628	1397.46
ACCURACY	2025-12-17	5.63	5.71	5.51	5.54	74684	6.71
ACE	2025-12-17	966.6	968.95	942.75	947.4	151839	1050.34
ACEINTEG	2025-12-17	22.73	22.73	21.55	22.1	1868	23.9
ACI	2025-12-17	505.5	505.6	492.95	497.05	116743	632.43
ACMESOLAR	2025-12-17	233.29	236.0	228.9	235.01	1027521	271.29
ADANIENT	2025-12-17	2247.6	2255.0	2221.0	2232.5	651509	2403.63
ADANIPOWER	2025-12-17	145.4	145.45	142.05	143.0	9798422	332.97
ADFFOODS	2025-12-17	216.96	216.97	208.6	209.54	54978	221.34
ADL	2025-12-17	80.0	82.99	77.5	78.01	106	85.44
ADOR	2025-12-17	1041.0	1043.6	1019.1	1026.6	8732	1027.27
ADROITINFO	2025-12-17	10.25	10.25	9.9	10.03	16656	10.76
ADSL	2025-12-17	156.8	156.95	152.2	153.36	97327	171.75
ADVANIHOTR	2025-12-17	57.39	57.7	55.76	55.94	33127	58.58
ADVENZYMES	2025-12-17	306.2	306.65	302.8	303.5	54371	320.88
AEGISLOG	2025-12-17	745.7	748.9	726.55	730.8	117925	756.16
AEROENTER	2025-12-17	81.5	81.5	79.0	79.47	53620	88.13
AFCONS	2025-12-17	398.0	398.0	385.1	387.0	315330	428.11
AFFLE	2025-12-17	1714.6	1714.6	1659.1	1676.5	163225	1877.95
AFFORDABLE	2025-12-17	211.05	212.47	203.58	206.34	18916	277.82
AFIL	2025-12-17	6.95	6.96	6.61	6.69	1599453	7.56
AFSL	2025-12-17	201.12	202.45	201.0	201.06	27885	210.04
AGARIND	2025-12-17	691.0	706.15	688.6	697.7	15178	859.85
AGI	2025-12-17	720.0	724.15	710.8	712.25	45642	846.15
AGIIL	2025-12-17	269.2	273.9	264.1	266.05	103166	744.19
AHLADA	2025-12-17	50.49	50.49	49.0	49.94	2462	58.24
AHLEAST	2025-12-17	132.0	134.5	131.61	133.68	2785	148.49
AHLUCONT	2025-12-17	997.0	1025.0	950.0	958.75	1759448	961.69
AIIL	2025-12-17	2799.7	2829.0	2735.5	2771.5	152523	2937.57
AIRAN	2025-12-17	18.27	18.27	17.69	17.79	55367	23.73
AIROLAM	2025-12-17	103.0	103.0	103.0	103.0	1393	106.68
AJAXENGG	2025-12-17	607.5	607.5	591.0	594.85	30912	646.47
AJMERA	2025-12-17	968.9	998.0	915.0	918.8	86547	976.83
AJOONI	2025-12-17	4.44	4.46	4.3	4.33	211179	5.11
AKASH	2025-12-17	25.51	26.75	25.51	26.02	20557	27.49
AKG	2025-12-17	12.49	12.49	12.26	12.42	30351	12.71
AKSHARCHEM	2025-12-17	249.55	261.0	245.8	256.1	9505	267.27
AKSHOPTFBR	2025-12-17	6.55	6.63	6.51	6.55	75020	7.49
AKUMS	2025-12-17	420.75	422.45	417.55	420.6	55618	459.9
AKZOINDIA	2025-12-17	3252.0	3275.0	3080.2	3132.7	10227719	3423.38
ALANKIT	2025-12-17	10.9	10.9	10.53	10.6	260067	12.86
ALBERTDAVD	2025-12-17	747.7	750.05	745.05	748.1	1320	809.53
ALEMBICLTD	2025-12-17	102.2	102.62	101.05	101.7	113746	103.29
ALICON	2025-12-17	849.7	849.7	823.65	826.65	4813	870.14
ALIVUS	2025-12-17	920.0	920.0	884.55	887.65	44230	934.6
ALKALI	2025-12-17	82.49	82.49	78.0	79.82	4651	88.33
ALKYLAMINE	2025-12-17	1598.0	1599.4	1572.0	1579.6	28171	1928.32
ALLCARGO	2025-12-17	11.19	11.33	10.86	10.93	4244310	30.21
ALLDIGI	2025-12-17	844.0	844.0	829.0	833.0	1883	920.11
ALMONDZ	2025-12-17	15.65	15.65	14.65	14.71	163321	18.73
ALOKINDS	2025-12-17	15.91	15.95	15.7	15.72	2034042	17.66
ALPA	2025-12-17	80.12	80.12	76.25	76.72	19953	90.17
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	25.18
ALPHAGEO	2025-12-17	221.0	221.0	217.02	217.54	2771	246.93
AMBER	2025-12-17	6820.0	6820.0	6545.0	6580.5	245498	7624.87
AMBICAAGAR	2025-12-17	24.8	25.79	24.8	25.15	5715	26.14
AMBIKCO	2025-12-17	1257.0	1271.0	1238.0	1244.4	3907	1397.93
AMBUJACEM	2025-12-17	547.0	549.9	539.5	541.3	518141	568.79
AMDIND	2025-12-17	50.21	51.76	50.03	50.38	2458	54.09
AMIORG	2025-05-30	1179.9	1184.8	1170.1	1176.3	242994	1981.99
AMJLAND	2025-12-17	51.09	52.6	50.6	51.98	31060	54.87
AMRUTANJAN	2025-12-17	679.8	694.2	666.0	677.4	31571	706.51
ANANTRAJ	2025-12-17	538.1	545.3	523.35	525.45	1744306	593.15
ANDHRAPAP	2025-12-17	66.61	67.93	66.44	66.88	49276	75.39
ANDHRSUGAR	2025-12-17	75.95	75.95	74.02	74.29	110531	78.16
ANIKINDS	2025-12-17	53.67	55.9	52.27	53.23	98630	75.99
ANMOL	2025-12-17	14.0	14.23	13.78	13.8	30969	15.38
ANTGRAPHIC	2025-12-17	0.94	0.97	0.94	0.96	196760	1.07
ANTHEM	2025-12-17	675.5	682.35	660.0	664.75	177900	746.91
ANUHPHR	2025-12-17	78.95	78.95	77.11	77.48	20325	85.25
ANUP	2025-12-17	2199.1	2199.1	2160.0	2176.4	25694	2348.36
APCL	2025-12-17	122.29	122.29	116.31	119.3	3809	129.32
APCOTEXIND	2025-12-17	375.0	377.95	370.8	373.65	6016	391.29
APLLTD	2025-12-17	847.15	852.8	840.1	847.1	27649	931.72
APOLLO	2025-12-17	228.55	229.9	222.05	223.55	1700548	266.66
APOLLOHOSP	2025-12-17	7109.0	7109.0	6911.5	6921.5	358023	7567.88
APOLLOPIPE	2025-12-17	295.5	295.8	287.55	288.6	35970	349.93
APOLSINHOT	2025-12-17	1205.7	1250.0	1187.2	1204.5	774	1339.1
APTECHT	2025-12-17	98.27	104.67	96.68	97.64	425088	125.75
APTUS	2025-12-17	290.8	290.8	283.15	284.95	810512	315.64
ARCHIDPLY	2025-12-17	95.97	95.97	91.0	91.42	31882	99.54
ARCHIES	2025-12-17	18.32	18.79	18.3	18.42	6682	19.73
ARE&M	2025-12-17	922.0	928.2	920.8	925.15	161202	981.34
ARENTERP	2025-12-17	48.0	48.01	47.0	47.3	326	48.58
ARIES	2025-12-17	326.6	328.25	321.3	324.15	24603	380.17
ARIHANTCAP	2025-12-17	92.35	92.4	90.76	91.19	138777	103.53
ARIHANTSUP	2025-12-17	313.5	316.15	308.3	311.85	44928	395.32
ARISINFRA	2025-12-17	125.01	126.0	122.0	123.66	422744	151.18
ARKADE	2025-12-17	133.7	136.08	132.96	134.4	773318	172.75
AROGRANITE	2025-12-17	30.98	32.0	29.8	30.03	24832	35.59
ARROWGREEN	2025-12-17	534.0	534.0	517.0	518.1	5517	589.85
ARVIND	2025-12-17	317.0	319.4	313.45	315.05	101194	316.28
ARVINDFASN	2025-12-17	514.9	517.5	504.55	506.95	183505	519.8
ARVSMART	2025-12-17	602.3	604.7	590.1	600.45	33349	614.64
ASAHISONG	2025-12-17	332.95	338.6	285.95	289.55	288080	294.91
ASAL	2025-12-17	490.5	493.5	478.2	481.45	19419	515.85
ASALCBR	2025-12-17	961.1	961.1	946.0	950.95	12569	1019.79
ASHIANA	2025-12-17	287.3	296.6	283.8	291.75	31051	301.29
ASHIMASYN	2025-12-17	17.8	17.99	17.5	17.53	90406	22.96
ASHOKA	2025-12-17	175.0	175.43	169.76	170.53	524519	187.11
ASHOKAMET	2025-12-17	15.12	15.75	15.11	15.32	8697	16.74
ASIANENE	2025-12-17	282.1	288.0	280.0	281.65	56437	331.61
ASIANHOTNR	2025-12-17	326.05	328.1	318.9	324.85	13217	327.29
ASKAUTOLTD	2025-12-17	464.0	473.8	458.3	470.7	96054	495.04
ASMS	2025-12-17	11.87	12.36	11.7	12.0	158013	13.71
ASPINWALL	2025-12-17	232.65	235.0	229.95	230.01	1654	263.14
ASTEC	2025-12-17	726.95	728.0	700.0	717.7	187355	784.18
ASTERDM	2025-12-17	606.0	613.85	603.7	608.45	313094	643.91
ASTRAL	2025-12-17	1464.9	1464.9	1425.0	1428.9	357425	1432.63
ASTRAMICRO	2025-12-17	885.9	903.6	882.45	891.85	163718	1014.86
ASTRAZEN	2025-12-17	8986.0	9078.0	8984.5	9007.0	1534	9019.47
ASTRON	2025-12-17	6.08	6.19	6.01	6.05	24820	11.69
ATAM	2025-12-17	82.16	84.15	81.6	82.5	6096	90.63
ATGL	2025-12-17	586.8	590.0	580.3	584.65	232805	616.19
ATL	2025-12-17	26.55	27.7	26.55	26.84	186014	30.93
ATUL	2025-12-17	5750.0	5899.0	5687.0	5876.0	31612	6150.73
ATULAUTO	2025-12-17	434.2	435.65	427.15	429.85	35166	469.38
AURIONPRO	2025-12-17	1112.3	1157.8	1096.1	1102.3	178294	1216.75
AVADHSUGAR	2025-12-17	394.9	395.0	389.65	393.6	36435	420.02
AVALON	2025-12-17	852.05	861.9	840.05	850.35	96060	979.63
AVANTEL	2025-12-17	149.6	150.0	145.61	146.67	704093	161.68
AVG	2025-12-17	185.44	196.95	180.38	195.1	125304	219.45
AVL	2025-12-17	505.55	509.6	492.3	495.95	115205	512.12
AVONMORE	2025-12-17	15.9	15.97	15.1	15.22	293504	18.45
AVROIND	2025-12-17	115.57	116.16	113.21	113.78	5917	139.73
AVTNPL	2025-12-17	67.0	69.67	66.63	67.59	60804	71.39
AWFIS	2025-12-17	517.05	536.45	513.8	523.25	198506	571.52
AWHCL	2025-12-17	431.0	439.75	425.0	435.4	46680	536.97
AWL	2025-12-17	243.05	243.75	240.15	241.45	857143	261.56
AXISCETF	2025-12-17	127.13	127.96	124.4	124.79	4778	125.73
AXISHCETF	2025-12-17	149.01	149.01	147.96	148.04	1840	149.11
AYMSYNTEX	2025-12-17	173.99	173.99	163.0	164.75	13574	184.3
AZAD	2025-12-17	1590.0	1599.6	1574.3	1580.5	53700	1611.87
BAGFILMS	2025-12-17	6.45	6.59	6.36	6.41	72636	6.67
BAJAJELEC	2025-12-17	478.5	482.3	476.25	479.0	85826	545.81
BAJAJFINSV	2025-12-17	2035.2	2044.0	2011.6	2021.2	398342	2031.68
BAJAJHCARE	2025-12-17	415.0	415.0	400.05	401.1	115110	449.37
BAJAJHFL	2025-12-17	95.3	95.74	94.42	94.59	3782749	109.21
BAJAJHIND	2025-12-17	18.64	18.87	18.5	18.56	3212174	21.32
BAJAJHLDNG	2025-12-17	11075.0	11140.0	10987.0	11072.0	26971	12626.58
BAJAJINDEF	2025-12-17	329.0	333.0	318.0	320.05	14908	372.52
BAJEL	2025-12-17	167.0	168.0	163.11	166.93	93396	194.74
BALAJEE	2025-12-17	39.2	39.82	38.35	38.99	449929	47.08
BALAJITELE	2025-12-17	105.85	105.85	101.9	103.32	132108	105.66
BALAMINES	2025-12-17	1109.8	1109.8	1090.0	1092.0	27823	1398.29
BALAXI	2025-12-17	28.86	29.26	28.51	28.82	61546	42.4
BALKRISHNA	2025-12-17	20.49	20.49	20.0	20.04	2773	21.87
BALMLAWRIE	2025-12-17	176.18	177.04	172.1	173.07	184233	204.96
BALPHARMA	2025-12-17	73.0	75.09	72.25	73.71	4524	84.16
BALRAMCHIN	2025-12-17	442.1	445.5	439.5	440.3	128864	497.15
BALUFORGE	2025-12-17	650.0	655.55	623.7	627.45	684667	639.2
BANARISUG	2025-12-17	3614.9	3625.5	3580.0	3601.8	368	3629.69
BANCOINDIA	2025-12-17	703.0	711.0	691.0	695.55	150652	700.13
BANDHANBNK	2025-12-17	150.05	150.38	147.05	147.84	4610967	160.99
BANG	2025-12-17	49.88	49.88	48.27	48.86	7709	52.44
BANKA	2025-12-17	68.03	69.87	67.95	68.03	2353	83.83
BANSALWIRE	2025-12-17	317.95	317.95	312.6	313.75	27038	342.58
BANSWRAS	2025-12-17	113.63	114.89	112.65	113.2	6148	125.64
BARBEQUE	2025-10-10	225.0	227.78	223.71	224.87	39059	283.2
BASF	2025-12-17	3909.0	3909.0	3820.0	3830.3	12142	4491.3
BASML	2025-12-17	27.1	27.49	26.51	26.75	54971	28.15
BATAINDIA	2025-12-17	950.0	950.0	937.0	939.3	83946	1117.69
BAYERCROP	2025-12-17	4375.0	4399.0	4330.0	4349.3	10076	5084.2
BBL	2025-12-17	2803.0	2824.0	2740.0	2751.0	9254	2986.32
BBOX	2025-12-17	508.0	515.0	493.25	500.95	177917	513.7
BBTCL	2025-12-17	194.58	202.74	191.51	195.11	8443	200.04
BCG	2025-12-17	11.39	11.39	10.77	10.81	4561750	13.98
BCLIND	2025-12-17	31.35	31.6	31.14	31.41	295930	39.28
BDL	2025-12-17	1359.0	1359.0	1320.1	1324.3	1065262	1521.67
BEARDSELL	2025-12-17	30.5	30.5	28.4	29.5	46913	31.81
BECTORFOOD	2025-12-17	255.9	256.8	248.1	250.5	661567	1306.53
BEDMUTHA	2025-12-17	103.95	108.0	100.0	106.09	20885	128.82
BEL	2025-12-17	388.0	388.4	385.0	385.6	6612962	399.31
BELLACASA	2025-12-17	393.05	394.4	376.95	380.4	8428	413.66
BEML	2025-12-17	1710.6	1713.9	1675.7	1684.8	127146	3439.59
BEPL	2025-12-17	88.01	88.74	87.36	87.8	293734	100.98
BERGEPAINT	2025-12-17	540.05	542.5	534.2	538.9	128096	546.68
BFINVEST	2025-12-17	411.2	418.0	409.4	411.95	9220	460.64
BFUTILITIE	2025-10-24	747.0	753.9	730.1	733.05	116727	787.22
BHAGCHEM	2025-12-17	232.0	232.0	226.0	228.01	26363	260.19
BHAGERIA	2025-12-17	179.7	183.19	174.5	176.75	98631	189.05
BHANDARI	2025-12-17	4.08	4.1	4.02	4.04	128247	4.72
BHARATRAS	2025-12-17	2405.0	2413.0	2301.0	2314.0	32904	10061.9
BHARATWIRE	2025-12-17	180.0	181.99	173.56	175.0	122853	179.41
BHARTIHEXA	2025-12-17	1748.9	1765.0	1718.4	1761.9	145813	1765.83
BIKAJI	2025-12-17	744.0	748.05	738.0	742.35	110931	743.56
BIL	2025-12-17	740.0	765.0	740.0	753.5	2694	836.53
BIOFILCHEM	2025-12-17	34.83	34.83	33.5	33.81	5327	41.86
BIRLACABLE	2025-12-17	133.78	136.0	133.78	134.23	14369	159.68
BIRLACORPN	2025-12-17	1071.2	1078.0	1057.0	1069.9	81420	1220.34
BIRLAMONEY	2025-12-17	150.99	150.99	144.52	145.16	62655	167.24
BIRLANU	2025-12-17	1575.6	1575.6	1534.3	1540.5	5596	1886.45
BLAL	2025-12-17	204.69	204.69	202.0	202.2	11017	210.0
BLBLIMITED	2025-12-17	15.0	15.45	14.85	14.99	138720	15.9
BLISSGVS	2025-12-17	144.84	146.31	143.15	144.8	443425	158.26
BLKASHYAP	2025-12-17	52.65	54.0	50.6	52.0	823203	61.69
BLS	2025-12-17	315.75	315.8	311.0	311.9	459534	343.73
BLUEDART	2025-12-17	5383.5	5383.5	5311.5	5335.5	10976	5809.14
BLUEJET	2025-12-17	541.0	542.95	529.45	531.1	152159	665.44
BLUESTARCO	2025-12-17	1808.0	1831.0	1805.0	1826.8	138651	1852.5
BLUSPRING	2025-12-17	66.35	67.8	64.0	64.79	149960	78.88
BODALCHEM	2025-12-17	52.89	53.04	51.51	51.83	76993	62.17
BOHRAIND	2025-12-17	19.2	19.2	18.3	18.31	29401	24.16
BOMDYEING	2025-12-17	129.71	135.99	128.9	130.82	1876474	164.41
BOROLTD	2025-12-17	295.3	303.0	288.0	299.75	100049	334.88
BORORENEW	2025-12-17	535.45	538.7	529.1	531.45	135052	600.62
BOROSCI	2025-12-17	122.05	123.68	120.0	120.62	31184	138.0
BOSCHLTD	2025-12-17	36380.0	36380.0	35850.0	35975.0	9258	38436.3
BPL	2025-12-17	55.7	55.94	53.75	54.04	59634	74.52
BRIGADE	2025-12-17	861.0	862.45	851.9	860.0	103462	943.61
BROOKS	2025-12-17	97.4	99.5	96.05	96.64	27862	118.15
BSHSL	2025-12-17	102.05	104.39	101.4	102.0	6659	124.64
BSL	2025-12-17	155.0	158.5	155.0	155.03	6292	182.42
BTML	2025-12-17	8.57	8.57	7.9	8.22	622682	8.53
BUTTERFLY	2025-12-17	663.65	672.6	631.0	637.85	19594	713.51
BYKE	2025-12-17	52.11	52.25	49.6	50.23	33786	69.44
CAMLINFINE	2025-12-17	160.4	160.4	152.35	154.47	196715	197.55
CAMPUS	2025-12-17	260.8	263.0	260.1	261.65	98103	271.97
CAMS	2025-12-17	754.1	756.5	730.1	733.8	712907	3585.77
CAPACITE	2025-12-17	257.7	261.0	256.65	258.9	93399	287.42
CAPITALSFB	2025-12-17	261.2	262.7	260.0	262.0	27392	284.78
CAPLIPOINT	2025-12-17	1945.6	1950.8	1886.5	1897.8	44182	2049.2
CAPTRUST	2025-12-17	12.19	12.59	12.05	12.31	141883	46.94
CARBORUNIV	2025-12-17	862.25	862.5	846.75	848.35	27264	908.89
CARERATING	2025-12-17	1549.8	1550.0	1515.8	1524.4	33212	1580.44
CARYSIL	2025-12-17	906.0	911.9	875.2	879.5	45531	913.77
CASTROLIND	2025-12-17	182.9	184.02	182.01	182.86	877137	199.88
CCHHL	2025-12-17	15.1	15.9	15.01	15.53	47078	17.05
CDSL	2025-12-17	1501.2	1509.6	1472.6	1477.3	1256442	1559.86
CEIGALL	2025-12-17	230.5	231.96	226.49	227.91	68118	253.6
CELEBRITY	2025-12-17	8.68	8.68	8.4	8.55	35854	11.23
CELLO	2025-12-17	555.1	556.0	545.4	549.75	102062	591.67
CENTENKA	2025-12-17	436.65	440.25	433.05	438.5	7686	479.09
CENTRALBK	2025-12-17	36.19	36.38	35.75	35.95	5118905	37.24
CENTRUM	2025-12-17	28.6	29.2	28.41	28.51	108521	32.13
CENTUM	2025-12-17	2262.0	2276.5	2205.1	2213.1	11620	2516.2
CERA	2025-12-17	5379.0	5520.0	5329.5	5431.0	51382	6057.31
CESC	2025-12-17	170.51	170.78	164.9	165.82	1282162	168.6
CEWATER	2025-12-17	458.0	462.45	432.6	457.0	39765	495.24
CGCL	2025-12-17	181.5	181.95	178.0	178.68	567349	189.87
CGPOWER	2025-12-17	678.0	691.2	666.6	670.4	3601375	714.44
CHALET	2025-12-17	879.95	884.0	864.0	866.45	73194	943.58
CHAMBLFERT	2025-12-17	446.85	452.0	440.05	441.9	1302894	502.92
CHEMBOND	2025-12-17	161.56	163.0	155.5	156.77	11010	247.2
CHEMCON	2025-12-17	203.1	203.1	197.1	197.92	31288	233.73
CHEMFAB	2025-12-17	458.05	463.15	444.7	450.15	7159	607.01
CHEMPLASTS	2025-12-17	256.0	256.35	250.5	251.65	52133	379.43
CHEVIOT	2025-12-17	1056.9	1069.4	1053.0	1061.9	384	1150.85
CHOICEIN	2025-12-17	758.0	774.0	755.0	770.3	460466	789.84
CHOLAHLDNG	2025-12-17	1869.2	1869.2	1805.3	1817.1	113208	1880.99
CIEINDIA	2025-12-17	392.0	396.95	388.0	389.35	48554	413.63
CINELINE	2025-12-17	90.93	91.88	86.02	87.25	44723	87.65
CINEVISTA	2025-12-17	15.1	15.12	14.66	14.76	12672	16.94
CIPLA	2025-12-17	1497.6	1505.3	1491.0	1496.9	1000116	1538.89
CLEAN	2025-12-17	899.75	904.35	885.55	891.3	114866	1069.43
CLEDUCATE	2025-12-17	82.43	83.39	80.4	81.99	28077	93.25
CLSEL	2025-12-17	261.95	270.0	259.4	263.45	50419	277.1
CMSINFO	2025-12-17	346.1	347.9	342.95	346.4	257468	393.44
COCHINSHIP	2025-12-17	1565.0	1565.0	1495.0	1502.8	923611	1734.46
COHANCE	2025-12-17	539.9	540.4	518.15	525.7	546612	812.53
COLPAL	2025-12-17	2126.9	2142.2	2075.3	2087.4	387671	2241.76
COMPUSOFT	2025-12-17	16.29	16.55	16.21	16.36	17976	18.84
CONCOR	2025-12-17	499.0	502.2	495.0	496.35	642928	536.86
CONCORDBIO	2025-12-17	1379.4	1380.0	1325.0	1331.2	63699	1567.05
CONFIPET	2025-12-17	35.65	35.68	34.11	34.43	447565	44.17
CONS	2025-12-17	125.01	125.14	123.97	124.45	1664	125.32
CONSOFINVT	2025-12-17	176.37	177.37	171.0	172.2	2033	183.26
CONSUMBEES	2025-12-17	135.67	136.04	134.78	135.03	57698	136.0
CONSUMER	2025-12-17	11.8	11.82	11.67	11.72	174698	12.05
CONSUMIETF	2025-12-17	126.14	126.43	125.26	125.54	116463	126.34
CONTROLPR	2025-12-17	718.75	729.0	711.95	720.1	12428	754.96
CORALFINAC	2025-12-17	39.31	39.5	38.4	38.57	23432	42.96
COROMANDEL	2025-12-17	2305.0	2322.2	2242.2	2261.3	289065	2298.11
COSMOFIRST	2025-12-17	695.85	704.8	690.75	697.1	43913	890.09
COUNCODOS	2025-12-17	5.91	5.98	5.74	5.82	23303	6.78
CPCAP	2025-12-17	118.31	119.31	116.64	118.08	16963	132.13
CPSEETF	2025-12-17	89.64	89.64	88.5	88.73	433374	91.64
CREATIVEYE	2025-12-17	7.0	7.0	6.65	6.96	12228	7.27
CREDITACC	2025-12-17	1261.9	1290.5	1246.8	1278.2	223989	1342.66
CREST	2025-12-17	359.5	364.95	353.35	357.05	5034	370.59
CRISIL	2025-12-17	4460.0	4460.0	4383.0	4406.0	30140	4861.65
CRIZAC	2025-12-17	290.0	298.0	285.95	293.3	403760	310.65
CROMPTON	2025-12-17	253.15	253.6	248.0	249.15	1706218	295.88
CROWN	2025-12-17	138.94	138.94	132.3	134.91	8598	150.51
CSBBANK	2025-12-17	390.95	396.6	389.2	391.9	136262	397.4
CTE	2025-12-17	41.7	41.7	39.18	40.6	21913	52.44
CUBEXTUB	2025-12-17	96.69	97.18	90.0	90.55	57711	93.16
CYIENT	2025-12-17	1142.0	1152.1	1126.0	1138.8	878154	1178.23
CYIENTDLM	2025-12-17	421.9	423.55	418.4	420.5	48188	443.12
DABUR	2025-12-17	497.0	498.6	492.3	494.15	551891	514.47
DALBHARAT	2025-12-17	2066.5	2079.4	2044.4	2073.9	142267	2199.37
DALMIASUG	2025-12-17	305.3	305.35	299.0	300.65	25174	355.57
DAMCAPITAL	2025-12-17	209.25	210.49	205.0	206.43	282712	232.18
DAMODARIND	2025-12-17	30.89	30.9	30.16	30.52	1646	34.36
DANGEE	2025-12-17	3.64	3.84	3.61	3.66	127601	4.43
DATAMATICS	2025-12-17	819.0	831.0	815.0	816.55	31442	907.42
DATAPATTNS	2025-12-17	2580.0	2580.0	2447.1	2467.7	306261	2709.26
DBCORP	2025-12-17	255.75	259.0	252.85	256.1	110191	264.45
DBEIL	2025-12-17	121.54	121.54	117.0	117.19	23898	143.61
DBL	2025-12-17	441.95	475.0	440.0	467.85	1536723	484.05
DBOL	2025-12-17	78.35	80.0	77.35	77.68	68214	80.49
DBREALTY	2025-12-17	118.0	118.5	115.08	116.12	862959	161.02
DBSTOCKBRO	2025-12-17	25.58	25.58	24.8	24.99	2377	25.76
DCI	2025-12-17	245.1	256.45	245.1	248.55	8140	250.92
DCM	2025-12-17	93.0	93.79	92.12	92.45	1301	97.4
DCMFINSERV	2025-12-17	5.31	5.41	5.27	5.36	732	5.79
DCMNVL	2025-12-17	127.62	128.71	126.0	126.59	7717	156.37
DCMSHRIRAM	2025-12-17	1235.0	1245.7	1220.4	1224.0	53415	1253.75
DCMSRIND	2025-12-17	167.9	169.39	165.03	166.43	177044	167.1
DCW	2025-12-17	59.85	60.15	58.51	58.85	513602	69.2
DCXINDIA	2025-12-17	160.24	160.24	155.7	156.3	333147	232.37
DDEVPLSTIK	2025-12-17	286.1	291.75	281.95	282.95	55925	308.68
DECCANCE	2025-12-17	767.0	774.6	761.0	768.85	13104	991.27
DEEDEV	2025-12-17	221.5	224.39	215.0	215.47	46956	258.9
DEEPAKFERT	2025-12-17	1229.2	1229.2	1207.0	1214.9	152842	1442.12
DEEPAKNTR	2025-12-17	1602.0	1605.5	1576.0	1600.3	91857	1748.18
DEEPINDS	2025-12-17	453.25	459.5	448.0	452.7	101915	497.39
DELHIVERY	2025-12-17	399.95	404.75	396.45	399.8	1154427	449.66
DELTACORP	2025-12-17	71.8	72.1	70.0	70.31	657194	79.2
DELTAMAGNT	2025-12-17	73.67	73.68	68.0	68.51	6043	81.53
DEN	2025-12-17	31.25	31.37	30.42	30.72	413045	34.17
DENORA	2025-12-17	726.95	732.1	702.0	712.9	1361	801.31
DENTA	2025-12-17	316.9	369.0	316.9	346.9	13008573	390.24
DEVIT	2025-12-17	36.9	38.09	35.45	35.61	198694	54.56
DEVYANI	2025-12-17	128.9	129.16	126.4	127.18	1151012	160.1
DGCONTENT	2025-12-17	32.99	33.43	31.37	31.86	3006	39.01
DHAMPURSUG	2025-12-17	132.0	132.0	127.5	128.63	124559	133.88
DHANBANK	2025-12-17	25.05	25.15	24.73	24.86	364901	26.2
DHANI	2025-10-27	56.31	56.31	50.39	51.06	22339498	63.46
DHANUKA	2025-12-17	1191.2	1192.0	1174.0	1178.0	11136	1461.1
DHARMAJ	2025-12-17	233.78	254.65	233.0	248.53	101842	266.4
DHRUV	2025-12-17	52.24	52.48	49.12	49.79	38539	74.2
DHUNINV	2025-12-17	1194.9	1195.9	1155.0	1161.9	320	1379.37
DIACABS	2025-12-17	143.95	143.95	139.1	140.18	788555	149.41
DIAMINESQ	2025-12-17	260.9	262.9	258.0	259.0	2185	322.28
DICIND	2025-12-17	518.85	518.85	487.5	496.1	2216	547.25
DIFFNKG	2025-12-17	313.6	314.0	309.05	310.4	50766	348.98
DIGIDRIVE	2025-12-17	26.75	27.98	25.5	25.96	20060	30.03
DIGITIDE	2025-12-17	137.75	138.34	133.0	134.38	146895	175.66
DISHTV	2025-12-17	4.06	4.06	3.85	3.87	4136126	4.8
DIVGIITTS	2025-12-17	595.05	604.9	588.05	596.8	1808	637.05
DIVISLAB	2025-12-17	6312.0	6374.5	6280.5	6293.0	194825	6305.92
DIXON	2025-12-17	13650.0	13650.0	13182.0	13274.0	343154	16156.95
DJML	2025-12-17	70.68	73.0	66.29	67.14	322666	90.66
DLF	2025-12-17	690.0	691.9	680.05	683.1	1751896	751.19
DLINKINDIA	2025-12-17	423.65	425.85	417.2	419.05	27345	470.73
DMART	2025-12-17	3857.5	3869.8	3808.7	3826.2	401218	4290.55
DMCC	2025-12-17	266.0	266.0	256.4	259.0	8163	299.38
DNAMEDIA	2025-12-17	3.82	4.0	3.82	3.92	17576	4.47
DODLA	2025-12-17	1219.2	1223.5	1210.0	1215.7	105120	1305.17
DONEAR	2025-12-17	98.37	98.43	94.35	95.59	42600	97.85
DPABHUSHAN	2025-12-17	1415.1	1438.4	1400.0	1415.1	4803	1527.17
DPSCLTD	2025-12-17	10.1	10.3	10.01	10.03	118444	11.75
DPWIRES	2025-12-17	189.01	195.0	189.01	191.15	12736	228.4
DRCSYSTEMS	2025-12-17	17.15	17.69	17.0	17.19	25483	19.58
DREAMFOLKS	2025-12-17	112.9	113.58	110.0	110.46	64614	188.64
DTIL	2025-12-17	163.97	164.0	160.13	160.92	2308	178.23
DUCON	2025-12-17	3.6	3.6	3.38	3.44	735331	5.02
DVL	2025-12-17	280.0	283.5	280.0	281.45	3758	333.95
DWARKESH	2025-12-17	38.66	39.25	38.01	38.16	313507	41.92
DYCL	2025-12-17	334.9	337.95	327.4	328.35	76958	394.91
DYNPRO	2025-12-17	268.65	269.3	263.35	267.45	8721	326.19
E2E	2025-12-17	2001.0	2046.0	2001.0	2013.8	40512	2689.81
EASEMYTRIP	2025-12-17	7.64	7.7	7.6	7.64	7286097	8.36
ECOSMOBLTY	2025-12-17	224.01	225.49	212.1	215.1	178195	255.0
EDELWEISS	2025-12-17	105.7	107.0	104.0	105.01	2262210	109.31
EIDPARRY	2025-12-17	1024.4	1031.6	1010.5	1013.3	84912	1079.86
EIEL	2025-12-17	201.5	202.6	198.12	198.9	363594	240.56
EIHAHOTELS	2025-12-17	359.7	359.7	352.1	353.6	4425	381.1
EIHOTEL	2025-12-17	370.05	372.25	365.0	365.6	50361	385.47
EIMCOELECO	2025-12-17	1578.5	1578.5	1491.2	1523.6	56967	1944.38
EKC	2025-12-17	115.39	117.85	114.44	115.08	185265	135.68
ELECON	2025-12-17	478.0	482.4	473.0	475.05	117783	551.42
ELECTCAST	2025-12-17	74.3	75.56	73.6	74.42	750120	92.27
ELECTHERM	2025-12-17	879.85	879.85	791.5	813.45	15856	935.57
ELGIEQUIP	2025-12-17	478.95	480.1	466.3	467.8	265863	497.44
ELIN	2025-12-17	164.25	167.02	162.0	163.34	46932	189.05
ELLEN	2025-12-17	357.0	357.95	341.1	343.45	53554	471.77
EMAMILTD	2025-12-17	534.3	545.75	533.95	537.6	301860	558.57
EMAMIPAP	2025-12-17	89.2	89.88	87.9	88.04	5613	97.17
EMAMIREAL	2025-12-17	81.0	83.66	81.0	81.87	17347	102.57
EMBDL	2025-12-15	72.4	72.6	67.5	67.97	7037893	92.28
EMIL	2025-12-17	109.5	109.63	105.21	106.03	572708	134.45
EMMBI	2025-12-17	98.83	101.99	98.21	100.55	17503	103.97
EMSLIMITED	2025-12-17	439.0	463.95	428.0	446.7	463867	525.69
EMUDHRA	2025-12-17	605.0	606.8	596.25	599.55	28547	678.66
EMULTIMQ	2025-12-17	41.56	41.97	41.27	41.33	10961	41.91
ENDURANCE	2025-12-17	2600.0	2636.0	2567.0	2620.9	53176	2770.9
ENGINERSIN	2025-12-17	193.98	195.35	192.18	194.3	986262	201.0
ENIL	2025-12-17	115.49	115.51	110.97	111.65	10765	145.03
ENRIN	2025-12-17	2982.0	3012.4	2934.4	2971.7	356990	3243.11
ENTERO	2025-12-17	1002.1	1002.1	982.0	984.0	46841	1136.29
EPACK	2025-12-17	298.75	329.7	290.35	302.7	56148748	337.84
EPIGRAL	2025-12-17	1426.6	1426.6	1400.0	1401.0	10766	1691.54
EPL	2025-12-17	215.04	215.45	209.4	210.79	704346	214.38
ERIS	2025-12-17	1551.5	1574.9	1548.0	1564.7	51132	1655.45
ESAFSFB	2025-12-17	26.31	26.49	25.65	25.75	273910	28.63
ESSENTIA	2025-12-17	1.58	1.62	1.57	1.58	1163135	1.8
ESTER	2025-12-17	105.4	109.5	105.0	106.12	108549	111.3
ETERNAL	2025-12-17	286.25	290.5	283.55	284.45	27154430	317.04
EVEREADY	2025-12-17	330.2	331.4	324.3	329.25	44849	386.3
EVERESTIND	2025-12-17	523.4	523.7	505.55	511.05	10292	617.38
EXCELINDUS	2025-12-17	931.0	932.4	912.0	922.2	5246	1126.0
EXICOM	2025-12-17	124.42	125.0	116.0	116.7	1507779	138.12
EXIDEIND	2025-12-17	366.0	366.4	361.5	363.8	878512	389.85
EXPLEOSOL	2025-12-17	1027.5	1043.2	1025.0	1028.4	5667	1048.44
FACT	2025-12-17	887.7	891.6	858.0	861.7	273032	920.41
FAIRCHEMOR	2025-12-17	690.0	690.05	674.0	676.95	5932	766.57
FAZE3Q	2025-12-17	445.0	461.5	438.0	446.85	30437	504.86
FCL	2025-12-17	24.31	24.38	24.1	24.15	846046	172.76
FCSSOFT	2025-12-17	1.96	1.98	1.9	1.91	1871303	2.27
FDC	2025-12-17	420.85	421.5	412.25	414.9	25451	448.97
FEDFINA	2025-12-17	139.9	141.79	139.71	140.89	438986	142.68
FIBERWEB	2025-12-17	35.97	36.55	35.12	35.41	13680	43.46
FILATEX	2025-12-17	52.68	52.74	49.32	50.35	3055565	54.89
FILATFASH	2025-12-17	0.4	0.42	0.39	0.39	44069456	0.51
FINCABLES	2025-12-17	780.55	782.6	763.65	766.25	159946	810.03
FINEORG	2025-12-17	4302.5	4327.9	4262.6	4290.5	8612	4663.97
FINOPB	2025-12-17	262.05	266.1	258.25	261.5	340449	280.89
FINPIPE	2025-12-17	167.14	168.69	164.0	164.52	271274	194.85
FIRSTCRY	2025-12-17	289.05	291.5	285.7	289.3	1210900	351.92
FISCHER	2025-12-17	43.5	43.71	41.7	41.87	1112152	402.0
FLAIR	2025-12-17	290.0	293.4	286.1	291.3	366201	312.5
FLUOROCHEM	2025-12-17	3509.9	3600.9	3471.0	3537.3	38156	3566.09
FMCGIETF	2025-12-17	58.89	58.89	58.31	58.43	538206	59.35
FMGOETZE	2025-12-17	456.55	456.55	442.4	443.65	41947	515.17
FOCUS	2025-12-17	77.53	78.89	75.0	75.21	54728	89.28
FOODSIN	2025-12-17	70.02	71.12	69.05	69.89	60792	87.69
FORCEMOT	2025-12-17	17370.0	17423.0	17018.0	17067.0	18923	17837.62
FORTIS	2025-12-17	879.05	879.8	865.2	870.95	1608846	952.92
FOSECOIND	2025-12-17	5071.0	5110.0	4961.0	4972.5	1007	5536.09
FSL	2025-12-17	340.95	342.7	337.75	338.55	248121	349.25
FUSION	2025-12-17	157.0	158.0	150.74	152.02	172155	173.28
GABRIEL	2025-12-17	976.0	976.9	950.1	958.3	136208	1153.94
GAIL	2025-12-17	169.1	170.5	168.0	169.07	3369805	177.29
GALAPREC	2025-12-17	744.4	756.0	739.2	746.2	12654	782.23
GALAXYSURF	2025-12-17	1987.3	2008.8	1972.7	1986.6	14108	2252.86
GALLANTT	2025-12-17	590.05	596.55	512.0	516.9	1358033	635.15
GANDHAR	2025-12-17	141.45	146.5	138.31	142.52	632519	142.67
GANDHITUBE	2025-12-17	760.1	770.3	749.1	752.0	3610	838.78
GANECOS	2025-12-17	928.0	930.0	909.0	915.25	87330	1196.4
GANESHBE	2025-12-17	79.5	79.91	78.5	78.62	23093	89.03
GANESHHOUC	2025-09-12	885.6	887.7	871.0	873.5	33177	964.98
GANGESSECU	2025-12-17	143.0	147.96	137.29	137.9	7724	154.47
GARFIBRES	2025-12-17	675.0	683.6	664.75	678.35	114336	768.4
GARUDA	2025-12-17	204.2	204.87	199.0	200.09	471211	201.96
GATECH	2025-12-17	0.54	0.55	0.52	0.53	5564796	0.7
GATECHDVR	2025-12-17	0.49	0.51	0.48	0.48	830674	0.74
GATEWAY	2025-12-17	60.9	61.03	59.15	59.45	496115	63.28
GEECEE	2025-12-17	342.75	342.75	338.1	341.25	2568	359.26
GEEKAYWIRE	2025-12-17	32.08	32.53	31.5	31.76	49335	56.97
GENESYS	2025-12-17	419.85	419.85	411.15	413.65	65929	523.53
GENUSPAPER	2025-12-17	13.49	13.54	13.38	13.49	24397	16.66
GENUSPOWER	2025-12-17	302.0	304.65	297.25	299.15	209093	330.95
GFLLIMITED	2025-12-17	57.93	58.87	56.8	57.31	40540	61.99
GHCL	2025-12-17	565.0	577.7	565.0	571.7	67849	593.53
GHCLTEXTIL	2025-12-17	74.49	74.76	73.5	73.63	154205	78.78
GICHSGFIN	2025-12-17	170.9	171.9	167.15	170.62	127900	174.1
GICRE	2025-12-17	377.5	378.4	367.35	368.2	280231	378.92
GILLANDERS	2025-12-17	101.58	106.89	101.5	103.42	5201	120.64
GILLETTE	2025-12-17	8100.0	8127.0	7950.0	7964.5	16496	9475.42
GIPCL	2025-12-17	148.99	149.1	145.5	146.24	148507	180.21
GKWLIMITED	2025-12-17	1720.0	1720.0	1700.0	1700.3	525	1716.78
GLAND	2025-12-17	1674.0	1674.0	1651.1	1652.8	17996	1899.36
GLAXO	2025-12-17	2585.0	2589.7	2562.0	2582.6	65795	2707.91
GLENMARK	2025-12-17	1976.7	1976.7	1935.4	1948.4	283822	1963.25
GLOBALVECT	2025-12-17	199.0	202.9	195.7	196.25	19998	212.17
GLOBECIVIL	2025-12-17	60.85	61.36	57.54	59.28	220459	73.31
GLOBUSSPR	2025-12-17	969.9	977.5	960.0	964.5	51618	1115.11
GLOSTERLTD	2025-12-17	650.0	650.0	638.1	641.65	1316	643.49
GMDCLTD	2025-12-17	523.0	528.8	499.0	502.85	2745250	519.84
GMMPFAUDLR	2025-12-17	1050.5	1059.0	1033.0	1049.9	76866	1178.13
GMRP&UI	2025-12-17	116.0	116.25	112.4	114.34	1194520	116.66
GNA	2025-12-17	305.0	311.0	304.95	308.55	12040	310.85
GNFC	2025-12-17	492.9	495.05	488.25	490.05	82566	507.2
GOACARBON	2025-12-17	416.0	416.75	404.15	407.25	7347	441.59
GOCLCORP	2025-12-17	305.85	307.05	294.7	297.0	71195	344.81
GOCOLORS	2025-12-17	465.0	465.1	455.3	457.05	49782	653.62
GODFRYPHLP	2025-12-17	2855.0	2868.0	2790.0	2802.8	114697	5622.29
GODIGIT	2025-12-17	347.4	350.0	342.75	347.55	89582	355.26
GODREJAGRO	2025-12-17	577.0	579.75	569.6	573.2	93738	687.1
GODREJIND	2025-12-17	1011.4	1019.9	1003.1	1012.7	35534	1125.36
GODREJPROP	2025-12-17	2024.9	2036.6	2004.9	2014.9	285130	2091.54
GOKUL	2025-12-17	40.48	40.48	39.3	39.9	24018	41.07
GOKULAGRO	2025-12-17	191.9	193.95	188.57	190.64	510050	276.19
GOLDIAM	2025-12-17	374.0	374.0	365.0	366.5	142847	371.43
GOLDTECH	2025-12-17	52.28	53.0	51.41	52.1	15484	62.44
GOODLUCK	2025-12-17	1076.6	1081.5	1040.1	1051.2	47466	1153.84
GOPAL	2025-12-17	315.9	317.95	311.0	311.65	49060	349.73
GOYALALUM	2025-12-17	6.98	7.1	6.42	6.86	72236	7.21
GPIL	2025-12-17	243.0	243.0	237.0	238.0	997346	240.66
GPTHEALTH	2025-12-17	141.0	141.98	139.11	139.66	69649	151.01
GPTINFRA	2025-12-17	105.9	106.89	103.5	104.45	97869	113.63
GRAPHITE	2025-12-17	537.05	537.45	531.0	532.8	172387	552.57
GREAVESCOT	2025-12-17	180.45	181.3	177.23	177.75	697179	208.56
GREENPANEL	2025-12-17	234.6	234.6	230.41	233.11	95786	278.08
GREENPLY	2025-12-17	275.0	275.1	262.2	263.35	177089	301.28
GREENPOWER	2025-12-17	12.01	12.12	11.9	12.09	2783110	13.39
GRINDWELL	2025-12-17	1559.9	1570.8	1543.4	1558.4	9279	1591.6
GRINFRA	2025-12-17	1032.6	1044.0	1029.6	1041.8	9086	1196.25
GROBTEA	2025-12-17	1007.0	1007.0	997.2	1004.9	21	1019.72
GROWWDEFNC	2025-12-17	75.16	75.19	73.6	73.84	163743	79.1
GROWWMOM50	2025-12-17	10.66	10.73	10.47	10.48	197202	10.58
GROWWNET	2025-12-17	10.54	10.54	10.25	10.27	301182	10.7
GROWWRAIL	2025-12-17	32.9	33.14	32.5	32.66	261644	34.81
GRPLTD	2025-12-17	1746.5	1761.2	1712.0	1738.4	1075	2079.57
GRSE	2025-12-17	2295.0	2308.0	2222.0	2235.0	1019581	2585.97
GSFC	2025-12-17	172.0	172.77	171.02	171.46	538158	195.9
GSPL	2025-12-17	281.7	283.95	280.0	280.5	457186	305.57
GSS	2025-12-17	17.88	17.88	15.92	16.05	386527	25.03
GTECJAINX	2025-12-17	24.4	24.99	22.9	24.51	38716	24.86
GTL	2025-12-17	8.25	8.25	8.08	8.09	85804	9.06
GTLINFRA	2025-12-17	1.26	1.27	1.25	1.25	13306391	1.45
GTPL	2025-12-17	103.78	103.78	101.37	102.26	14564	109.55
GUFICBIO	2025-12-17	351.1	353.5	344.15	348.6	23852	356.28
GUJALKALI	2025-12-17	505.1	509.0	500.15	505.65	15321	560.72
GUJGASLTD	2025-12-17	388.0	392.8	384.0	385.6	415271	420.9
GUJTHEM	2025-12-17	389.4	394.0	384.1	389.45	31542	403.91
GULFOILLUB	2025-12-17	1193.5	1206.6	1183.4	1198.8	31093	1216.02
GULFPETRO	2025-12-17	36.0	36.73	35.51	36.5	26726	39.84
GULPOLY	2025-12-17	134.99	135.2	133.0	133.75	29418	153.2
GVPTECH	2025-12-17	8.71	9.31	8.7	8.76	130759	9.66
HAL	2025-12-17	4260.5	4270.0	4218.2	4228.4	645807	4608.77
HAPPSTMNDS	2025-12-17	488.45	490.4	482.0	483.8	179110	538.51
HARIOMPIPE	2025-12-17	356.95	357.55	345.0	348.0	74544	446.71
HARRMALAYA	2025-12-17	164.96	165.03	161.37	162.8	8867	197.68
HARSHA	2025-12-17	369.9	378.0	369.9	375.0	22279	399.51
HATHWAY	2025-12-17	12.58	12.58	12.34	12.42	1518814	13.99
HAVELLS	2025-12-17	1410.3	1411.2	1390.3	1397.0	348931	1496.83
HAVISHA	2025-12-17	1.93	1.93	1.87	1.88	12337	2.07
HBLENGINE	2025-12-17	799.0	799.95	760.1	762.8	2850547	839.8
HCC	2025-12-17	18.3	18.77	17.15	17.3	61365048	27.4
HCL-INSYS	2025-12-17	14.0	14.0	13.5	13.64	117786	14.64
HDFCAMC	2025-12-17	2581.3	2601.7	2535.6	2541.2	501390	5124.51
HDFCBANK	2025-12-17	996.0	996.0	980.8	984.0	19080922	1204.84
HDFCLIFE	2025-12-17	764.35	764.35	749.0	753.5	1809434	763.38
HDFCMOMENT	2025-12-17	31.45	31.5	31.13	31.23	59365	31.23
HDFCNEXT50	2025-12-17	69.89	69.89	69.19	69.33	43642	69.47
HDFCSML250	2025-12-17	165.2	165.2	163.0	163.26	779956	170.71
HEADSUP	2025-12-17	9.03	9.21	8.85	8.86	15745	10.26
HEALTHADD	2025-12-17	147.49	147.53	146.3	147.0	1126	147.78
HEALTHIETF	2025-12-17	150.61	150.61	148.86	149.35	78151	150.21
HEALTHY	2025-12-17	15.4	15.4	14.65	14.9	1835731	15.05
HECPROJECT	2025-12-17	128.7	128.7	122.73	123.25	4928	132.18
HEIDELBERG	2025-12-17	171.6	172.9	170.1	171.75	41861	199.32
HEMIPROP	2025-12-17	130.05	131.13	128.0	128.66	217842	144.84
HERANBA	2025-12-17	242.0	251.75	240.1	247.1	50280	307.74
HERCULES	2025-12-17	159.4	159.44	153.67	156.19	11719	173.49
HERITGFOOD	2025-12-17	464.4	470.0	463.0	465.25	116359	480.04
HESTERBIO	2025-12-17	1596.2	1601.0	1552.7	1599.8	3925	1826.13
HEUBACHIND	2025-12-17	462.0	475.5	448.6	472.35	13736	537.16
HEXATRADEX	2025-12-17	165.4	165.4	155.15	160.06	5018	174.53
HFCL	2025-12-17	65.43	65.75	64.16	64.53	8998191	73.34
HGINFRA	2025-12-17	753.0	766.6	748.0	751.75	82525	935.67
HGS	2025-12-17	444.1	446.5	436.25	438.35	12353	512.12
HIKAL	2025-12-17	243.97	244.03	237.11	238.3	327279	255.73
HILTON	2025-12-17	40.4	40.4	39.5	39.56	14185	52.48
HIMATSEIDE	2025-12-17	117.07	118.79	114.58	115.23	105231	123.98
HINDCOMPOS	2025-12-17	424.95	425.0	415.55	419.3	2786	461.98
HINDCON	2025-12-17	28.02	28.64	27.75	27.97	70151	31.71
HINDMOTORS	2025-10-01	20.79	20.79	20.37	20.47	473382	25.66
HINDOILEXP	2025-12-17	156.97	156.97	153.5	155.03	167623	160.87
HINDUNILVR	2025-12-17	2281.2	2286.2	2268.3	2275.6	808100	2504.13
HINDWAREAP	2025-12-17	268.4	273.35	266.8	269.95	30215	323.31
HIRECT	2025-12-17	1434.5	1450.0	1415.1	1444.1	9758	1650.76
HISARMETAL	2025-12-17	163.02	163.89	157.7	159.14	1693	184.05
HITECH	2025-12-17	94.0	94.0	91.75	91.97	444456	102.14
HITECHCORP	2025-12-17	170.01	170.9	165.2	167.84	2478	190.54
HLEGLAS	2025-12-17	451.85	459.55	450.95	452.25	37067	495.09
HLVLTD	2025-12-17	9.45	10.25	9.44	9.96	905458	11.22
HMAAGRO	2025-12-17	29.46	29.85	28.51	29.1	210047	30.67
HMVL	2025-12-17	66.89	71.0	65.67	69.6	78561	79.83
HNDFDS	2025-12-17	526.1	529.9	525.1	527.0	14114	534.65
HOMEFIRST	2025-12-17	1169.1	1185.4	1155.6	1160.0	70106	1222.6
HONASA	2025-12-17	258.0	260.95	254.65	257.25	1772371	283.56
HONAUT	2025-12-17	34010.0	34010.0	33500.0	33840.0	1829	36405.15
HONDAPOWER	2025-12-17	2320.0	2351.8	2300.0	2313.7	2764	2693.9
HPAL	2025-12-17	42.37	43.19	41.9	42.15	37519	47.07
HPL	2025-12-17	388.0	390.2	380.1	382.0	68209	466.29
HUBTOWN	2025-12-17	243.95	245.8	234.25	239.65	875586	316.69
HUDCO	2025-12-17	211.0	212.45	206.66	207.91	2135640	223.11
HUHTAMAKI	2025-12-17	209.34	210.08	206.02	206.46	56341	228.97
HYUNDAI	2025-12-17	2270.7	2312.0	2262.6	2286.4	463234	2390.79
ICICIBANK	2025-12-17	1365.0	1365.0	1343.1	1352.4	9440391	1396.34
ICIL	2025-12-17	278.2	279.1	273.05	275.35	79330	276.41
ICRA	2025-12-17	6018.5	6072.0	5955.5	6011.5	2066	6301.27
IDEAFORGE	2025-12-17	422.5	422.5	411.0	414.9	114543	475.75
IEX	2025-12-17	140.0	141.49	139.88	140.22	1928963	140.94
IFBIND	2025-12-17	1604.2	1604.7	1528.0	1551.4	32273	1618.95
IFCI	2025-12-17	47.9	49.33	46.96	47.1	2600069	54.32
IFGLEXPOR	2025-12-17	206.11	208.74	201.07	202.96	7814	241.72
IGARASHI	2025-12-17	442.8	450.85	429.0	431.75	36154	500.06
IGCL	2025-12-17	82.25	84.38	80.5	80.8	82358	102.22
IGIL	2025-12-17	315.5	320.85	315.5	316.8	191119	347.83
IGL	2025-12-17	188.9	196.9	186.58	192.74	36312288	206.52
IGPL	2025-12-17	395.4	403.4	386.4	389.8	9803	423.07
IIFLCAPS	2025-12-17	317.85	322.9	310.6	311.9	330750	313.85
IITL	2025-12-17	170.98	171.0	165.0	165.79	9727	182.6
IKIO	2025-12-17	180.15	180.15	172.94	174.33	50433	203.34
IMAGICAA	2025-12-17	49.94	50.06	48.02	48.35	432966	54.8
IMPAL	2025-12-17	1028.3	1042.2	1026.2	1035.5	1221	1049.71
INCREDIBLE	2025-12-17	40.05	41.9	40.05	40.95	7938	42.65
INDBANK	2025-12-17	34.5	35.29	34.1	34.23	18853	35.7
INDGN	2025-12-17	524.0	532.4	523.0	530.8	144290	549.37
INDHOTEL	2025-12-17	721.55	728.95	710.3	713.2	2576640	744.21
INDIAMART	2025-12-17	2239.0	2269.2	2205.0	2237.0	164400	2453.52
INDIANCARD	2025-12-17	241.15	245.95	241.15	242.1	304	263.62
INDIASHLTR	2025-12-17	855.0	862.1	838.05	847.25	82637	888.01
INDIGO	2025-12-17	4999.0	5009.0	4944.5	4980.5	1600991	5707.53
INDNIPPON	2025-12-17	793.0	810.0	786.75	795.15	11196	890.72
INDOAMIN	2025-12-17	118.46	121.39	118.46	119.67	45857	136.75
INDOCO	2025-12-17	245.1	246.0	238.95	240.55	10530	279.73
INDOFARM	2025-12-17	191.8	191.97	187.57	188.7	45883	224.49
INDORAMA	2025-12-17	46.71	47.61	46.14	46.48	127157	53.16
INDOSTAR	2025-12-17	243.5	255.98	242.19	244.8	72140	256.09
INDOTECH	2025-12-17	1603.9	1603.9	1546.2	1566.6	9578	1729.68
INDOUS	2025-12-17	127.5	127.5	123.0	123.58	11386	141.36
INDOWIND	2025-12-17	13.88	14.08	13.7	13.74	261514	16.5
INDRAMEDCO	2025-12-17	492.0	492.0	464.5	466.65	227881	499.94
INDSWFTLAB	2025-12-17	95.42	96.6	93.3	93.59	45899	95.07
INDTERRAIN	2025-12-17	35.15	36.0	35.0	35.2	28492	36.33
INFIBEAM	2025-12-17	17.0	17.02	16.53	16.6	4681252	17.27
INFOMEDIA	2025-12-17	6.68	6.69	6.28	6.3	23296	6.66
INGERRAND	2025-12-17	3518.1	3520.4	3422.0	3438.0	7596	3816.44
INNOVACAP	2025-12-17	705.0	705.0	685.0	694.5	9612	825.7
INNOVANA	2025-12-17	447.3	447.3	401.0	413.95	14107	456.56
INOXGREEN	2025-12-17	199.23	203.0	197.11	198.5	365118	205.39
INOXINDIA	2025-12-17	1129.0	1135.9	1112.0	1117.6	30559	1172.33
INOXWIND	2025-12-17	126.9	127.16	125.3	126.04	4512937	143.84
INSECTICID	2025-12-17	695.2	701.0	690.6	696.35	5344	786.92
INSPIRISYS	2025-12-17	88.8	91.0	87.67	88.16	13353	96.2
INTELLECT	2025-12-17	1028.1	1029.5	1015.8	1022.8	102543	1023.77
INTERNET	2025-12-17	13.99	14.1	13.85	13.86	98117	14.41
INTLCONV	2025-12-17	90.7	91.39	88.83	90.79	59684	93.08
INVENTURE	2025-12-17	1.19	1.21	1.17	1.18	704052	1.45
IOB	2025-12-17	35.8	35.8	34.15	34.3	35660312	38.68
IOLCP	2025-12-17	81.55	82.2	80.11	80.52	500629	97.02
IONEXCHANG	2025-12-17	394.5	394.5	375.2	378.0	595278	404.09
IPL	2025-12-17	168.54	169.19	163.07	165.9	147091	201.11
IRB	2025-12-17	41.49	41.57	41.01	41.06	4482500	43.42
IRCON	2025-12-17	153.28	154.2	151.0	151.47	842308	169.0
IRCTC	2025-12-17	669.95	672.45	664.2	666.1	386764	710.29
IREDA	2025-12-17	133.5	134.21	131.0	131.43	4043309	147.24
IRFC	2025-12-17	112.0	112.5	110.72	111.08	4984147	123.11
IRISDOREME	2025-12-17	37.05	37.18	34.31	34.68	623833	45.62
IRMENERGY	2025-12-17	286.2	286.85	278.05	279.4	36970	303.9
ISFT	2025-12-17	94.44	94.5	92.6	93.26	6419	97.82
ISGEC	2025-12-17	824.0	826.8	805.45	809.65	19512	932.77
ITC	2025-12-17	401.0	403.1	399.1	399.8	8087490	407.55
ITCHOTELS	2025-12-17	190.99	192.3	190.3	191.97	1788646	223.16
ITDC	2025-12-17	551.85	551.85	535.0	536.7	14742	587.07
ITI	2025-12-17	301.95	303.95	298.15	299.5	260950	311.3
IVC	2025-12-17	8.0	8.09	7.9	8.0	155614	8.24
IVP	2025-12-17	150.0	152.0	146.0	147.47	2713	166.17
IXIGO	2025-12-17	248.0	257.2	246.6	249.9	2041698	275.8
J&KBANK	2025-12-17	100.06	101.38	99.24	100.39	3338237	104.24
JAGRAN	2025-12-17	70.0	70.0	69.49	69.64	37014	71.45
JAGSNPHARM	2025-12-17	198.55	203.45	195.36	200.93	67432	229.59
JAIBALAJI	2025-12-17	62.81	63.67	60.71	61.26	1928298	92.71
JAICORPLTD	2025-12-17	128.98	130.18	125.97	126.43	313462	141.25
JAIPURKURT	2025-12-17	29.19	30.31	28.0	28.43	24338	36.48
JASH	2025-12-17	434.7	434.7	429.0	430.85	43235	496.59
JAYAGROGN	2025-12-17	203.01	207.05	201.1	202.43	5820	231.1
JAYSREETEA	2025-12-17	88.9	89.5	87.1	87.51	17643	97.29
JBMA	2025-12-17	562.15	568.5	550.15	552.35	164142	639.19
JCHAC	2025-12-17	1507.8	1527.5	1470.0	1478.7	6564	1704.31
JGCHEM	2025-12-17	364.0	364.0	349.05	350.95	47636	437.64
JHS	2025-12-17	10.29	10.29	9.93	10.01	38961	11.52
JINDALPOLY	2025-12-17	489.95	492.55	481.0	482.85	18305	554.36
JINDALSAW	2025-12-17	163.83	164.59	161.0	161.32	544364	190.92
JINDALSTEL	2025-12-17	1008.0	1012.4	998.0	1001.5	647160	1025.11
JINDRILL	2025-12-17	513.95	517.8	502.3	504.4	49265	584.88
JINDWORLD	2025-12-17	29.7	29.82	28.75	28.95	477102	35.8
JIOFIN	2025-12-17	295.0	296.0	291.7	293.15	5906902	310.39
JISLDVREQS	2025-12-17	26.73	27.23	26.55	26.64	5544	30.55
JISLJALEQS	2025-12-17	41.0	41.18	39.44	39.69	1857890	49.58
JITFINFRA	2025-09-18	395.0	395.0	380.0	382.75	44584	462.23
JKCEMENT	2025-12-17	5600.0	5641.5	5552.5	5597.0	59145	6354.12
JKIL	2025-12-17	550.95	555.0	545.15	551.4	88486	631.83
JKLAKSHMI	2025-12-17	784.0	784.0	765.0	766.4	42403	865.32
JKPAPER	2025-12-17	365.45	366.65	356.0	357.0	90315	380.19
JLHL	2025-12-17	1403.7	1411.0	1385.0	1397.0	213609	1468.24
JMA	2025-12-17	81.99	82.0	78.51	79.17	5182	88.85
JMFINANCIL	2025-12-17	143.76	144.5	140.51	141.22	1870544	165.23
JNKINDIA	2025-12-17	228.65	229.65	218.0	220.05	66353	286.14
JOCIL	2025-12-17	148.0	149.0	143.21	147.83	572	155.25
JPPOWER	2025-12-17	17.91	18.12	17.75	17.92	25438876	18.68
JSFB	2025-12-17	429.85	434.95	426.65	430.95	156132	463.5
JSWENERGY	2025-12-17	477.8	482.55	473.0	475.25	1837506	517.4
JSWINFRA	2025-12-17	275.0	275.0	268.25	269.3	825245	297.8
JSWSTEEL	2025-12-17	1088.3	1093.7	1075.6	1079.3	1781774	1117.66
JTEKTINDIA	2025-12-17	141.15	141.5	138.2	139.69	68357	149.95
JTLIND	2025-12-17	61.45	61.45	59.02	59.65	501537	69.32
JUBLFOOD	2025-12-17	560.2	562.95	548.4	554.05	1554041	614.33
JUBLINGREA	2025-12-17	699.85	700.8	687.65	691.35	76148	702.18
JUBLPHARMA	2025-12-17	1062.1	1066.9	1042.7	1046.1	43461	1101.45
JUNIORBEES	2025-12-17	731.0	738.65	731.0	732.54	212889	734.06
JUNIPER	2025-12-17	258.69	267.95	255.65	258.55	175005	273.29
JUSTDIAL	2025-12-17	708.9	716.9	703.0	706.5	73936	797.92
JWL	2025-12-17	262.8	263.2	257.0	257.7	451671	318.37
JYOTHYLAB	2025-12-17	284.85	289.2	282.4	287.5	153529	317.66
JYOTICNC	2025-12-17	944.0	959.4	927.0	935.8	142433	940.98
JYOTISTRUC	2025-12-17	10.25	10.39	9.81	9.95	13978648	14.17
KABRAEXTRU	2025-12-17	225.86	225.86	219.1	220.3	13219	253.73
KAJARIACER	2025-12-17	1090.0	1098.3	1080.7	1085.4	83336	1180.94
KAKATCEM	2025-12-17	134.9	138.3	130.6	131.64	4213	146.75
KALAMANDIR	2025-12-17	150.0	150.99	148.03	148.77	391610	171.71
KALPATARU	2025-12-17	349.5	349.5	330.9	334.6	46429	377.32
KALYANIFRG	2025-12-17	666.35	666.35	620.4	663.8	470	695.16
KALYANKJIL	2025-12-17	478.5	483.45	468.0	474.85	2702149	508.25
KAMATHOTEL	2025-12-17	232.21	233.1	226.35	230.19	104332	276.76
KAMDHENU	2025-12-17	24.62	25.6	23.11	23.35	1676149	27.87
KANANIIND	2025-12-17	1.71	1.73	1.63	1.65	185217	1.9
KANORICHEM	2025-12-17	77.0	78.49	75.12	75.42	51334	81.04
KANPRPLA	2025-12-17	202.57	202.57	192.13	194.66	3889	194.91
KANSAINER	2025-12-17	224.41	224.51	221.54	222.07	98407	242.05
KARMAENG	2025-12-17	54.0	56.39	50.51	50.65	5407	56.34
KAUSHALYA	2025-12-17	898.05	928.0	891.0	899.25	1454	932.46
KAYNES	2025-12-17	4264.5	4317.0	4053.0	4093.5	2653164	6279.09
KCP	2025-12-17	183.0	183.0	180.6	182.07	83912	197.02
KCPSUGIND	2025-12-17	26.3	26.8	25.47	26.11	79949	30.67
KDDL	2025-12-17	2324.5	2339.8	2281.0	2297.5	5823	2523.81
KEC	2025-12-17	705.6	716.4	701.0	704.45	463253	808.12
KECL	2025-12-17	102.77	102.77	100.0	100.73	54125	116.36
KEEPLEARN	2025-12-17	2.63	2.63	2.21	2.33	81056	3.05
KELLTONTEC	2025-12-17	18.29	18.3	17.75	17.84	1258179	24.53
KERNEX	2025-12-17	1030.0	1058.5	1023.6	1042.9	78508	1125.76
KESORAMIND	2025-12-11	7.72	8.04	7.42	7.8	6419042	65.9
KFINTECH	2025-12-17	1033.1	1039.9	1026.6	1031.3	444931	1092.05
KHADIM	2025-12-17	166.4	170.0	164.0	165.84	16305	239.86
KHAICHEM	2025-12-17	81.92	81.99	78.21	79.45	235597	97.98
KHAITANLTD	2025-12-17	102.5	102.5	98.5	99.41	1080	111.98
KHANDSE	2025-12-17	22.26	22.27	21.55	22.07	1285	23.3
KICL	2025-12-17	4935.0	4969.5	4855.0	4912.0	1172	5029.71
KILITCH	2025-12-17	335.1	337.5	330.45	331.55	5303	372.43
KIMS	2025-12-17	655.0	660.1	644.35	645.25	216630	718.42
KIOCL	2025-12-17	339.3	345.0	336.0	337.0	44252	385.78
KIRLOSBROS	2025-12-17	1654.2	1659.5	1627.0	1646.2	208872	1874.9
KIRLOSIND	2025-12-17	3360.1	3380.7	3280.0	3300.3	4908	3823.38
KIRLPNU	2025-12-17	1048.0	1069.0	1032.2	1061.3	93349	1187.64
KITEX	2025-12-17	190.0	191.61	185.17	186.0	709168	203.24
KKCL	2025-12-17	496.05	498.95	486.95	497.5	13084	527.38
KMSUGAR	2025-12-17	26.57	26.93	26.52	26.53	26355	27.74
KNRCON	2025-12-17	144.99	145.14	142.65	143.8	820353	187.24
KOHINOOR	2025-12-17	27.2	27.2	26.08	26.48	42512	32.25
KOKUYOCMLN	2025-12-17	90.0	90.01	88.5	88.74	15132	105.84
KOLTEPATIL	2025-12-17	381.15	385.0	378.4	379.5	50346	423.79
KOPRAN	2025-12-17	130.36	132.01	129.0	129.65	101183	159.51
KOTARISUG	2025-12-17	28.05	28.29	27.6	27.75	14888	30.62
KOTHARIPET	2025-12-17	126.25	126.26	123.41	123.67	28253	147.99
KOTHARIPRO	2025-12-17	74.71	74.72	71.0	71.87	7372	83.08
KPEL	2025-12-17	345.0	345.0	336.05	337.3	145870	416.68
KPIGREEN	2025-12-17	420.2	430.85	413.55	416.95	778172	478.56
KPIL	2025-12-17	1160.0	1174.5	1152.2	1160.9	137888	1232.08
KPITTECH	2025-12-17	1170.0	1178.1	1164.1	1168.9	514626	1207.32
KPRMILL	2025-12-17	965.0	976.9	958.0	965.2	133758	1046.82
KRBL	2025-12-17	392.35	395.85	387.3	388.8	155748	402.34
KREBSBIO	2025-12-17	69.94	72.0	69.0	69.35	10304	73.14
KRISHANA	2025-12-17	540.8	543.0	525.1	528.25	57811	534.02
KRITI	2025-12-17	90.0	90.0	87.1	88.08	15847	115.87
KRITIKA	2025-12-17	7.22	7.4	7.15	7.24	86512	8.52
KRITINUT	2025-12-17	69.43	69.43	66.4	66.48	23524	91.33
KRN	2025-12-17	748.25	750.5	725.0	729.25	174882	836.86
KRONOX	2025-12-17	143.84	144.8	141.75	143.78	28560	157.38
KROSS	2025-12-17	180.0	180.06	171.35	172.08	155427	184.68
KRSNAA	2025-12-17	737.05	741.35	715.5	720.1	27983	806.56
KRYSTAL	2025-12-17	523.8	524.25	509.9	515.35	17851	602.03
KSB	2025-12-17	739.4	743.25	714.75	721.75	58123	797.99
KSCL	2025-12-17	966.65	970.0	946.15	965.0	56653	1073.42
KSHITIJPOL	2025-12-17	2.49	2.5	2.47	2.48	101143	2.91
KSL	2025-12-17	736.0	739.0	727.1	734.85	21346	818.79
KSOLVES	2025-12-17	285.0	286.4	280.5	281.7	22964	314.9
KUANTUM	2025-12-17	92.81	93.0	91.02	91.2	20065	108.65
LAGNAM	2025-12-17	70.6	72.29	69.31	69.95	7752	82.88
LAL	2025-12-17	9.83	9.83	9.21	9.3	10407	10.68
LALPATHLAB	2025-12-17	2840.0	2866.0	2794.0	2816.0	139433	3162.7
LAMBODHARA	2025-12-17	122.46	126.8	122.46	122.91	2422	130.56
LANDMARK	2025-12-17	513.95	520.9	508.4	514.7	21362	573.65
LAOPALA	2025-12-17	203.35	205.6	203.35	203.73	20136	237.95
LASA	2025-12-17	9.6	9.6	9.02	9.2	20804	17.48
LAXMICOT	2025-12-17	19.04	19.42	18.83	18.98	10095	22.96
LAXMIDENTL	2025-12-17	269.0	271.0	256.0	259.55	140309	329.17
LEMONTREE	2025-12-17	161.85	163.57	158.1	158.65	1412974	161.86
LEXUS	2025-12-17	27.75	27.75	25.93	27.34	12289	30.26
LFIC	2025-12-17	177.5	179.0	173.11	176.48	443	202.98
LGHL	2025-12-17	266.8	266.8	250.65	253.65	118353	559.36
LIBAS	2025-12-17	11.17	11.17	10.55	10.75	14783	12.0
LIBERTSHOE	2025-12-17	277.55	277.55	267.35	269.9	17643	354.09
LICHSGFIN	2025-12-17	525.8	530.5	522.0	524.8	689096	566.69
LICI	2025-12-17	859.0	859.05	843.1	844.55	705546	890.47
LIKHITHA	2025-12-17	184.15	185.0	181.0	181.77	26527	232.82
LINC	2025-12-17	113.8	113.8	111.17	112.0	7441	128.89
LINCOLN	2025-12-17	482.5	487.05	476.0	477.0	12108	531.48
LINDEINDIA	2025-12-17	6054.0	6065.0	5930.0	6003.5	20573	6193.7
LIQUIDSBI	2025-12-17	1000.0	1000.01	999.99	999.99	791	1000.0
LLOYDSENGG	2025-12-17	54.29	55.24	53.7	54.19	2908195	61.26
LLOYDSENT	2025-12-17	64.54	66.13	62.44	63.34	3409608	68.57
LLOYDSME	2025-12-17	1317.6	1319.0	1280.2	1305.4	435545	1322.09
LMW	2025-12-17	15213.0	15219.0	14945.0	14995.0	811	15110.34
LODHA	2025-12-17	1121.0	1129.3	1058.4	1063.8	980532	1184.2
LOKESHMACH	2025-12-17	166.1	171.5	163.0	165.05	30746	188.25
LORDSCHLO	2025-12-17	181.8	181.8	171.04	173.46	15087	177.09
LOVABLE	2025-12-17	81.03	83.54	79.63	80.47	17712	91.41
LPDC	2025-12-17	7.15	7.15	7.03	7.09	20002	7.8
LTFOODS	2025-12-17	401.0	404.6	393.05	396.45	409977	428.55
LUXIND	2025-12-17	1112.0	1126.9	1106.0	1119.5	16330	1271.89
LXCHEM	2025-12-17	171.01	174.3	169.0	173.11	298530	198.81
LYKALABS	2025-12-17	75.43	75.88	73.5	74.04	9778	94.77
LYPSAGEMS	2025-12-17	5.08	5.09	4.9	5.02	14490	6.16
MADHAV	2025-12-17	43.43	43.74	41.6	42.49	1814	43.55
MADHUCON	2025-12-17	5.86	6.06	5.86	6.0	17742	7.24
MADRASFERT	2025-12-17	75.99	76.1	73.67	74.05	67331	84.6
MAGADSUGAR	2025-12-17	511.75	511.75	499.1	501.45	2948	537.62
MAGNUM	2025-12-17	22.71	24.08	22.71	23.72	57246	24.4
MAHEPC	2025-12-17	125.88	126.0	123.5	124.05	6205	144.3
MAHESHWARI	2025-12-17	50.9	50.9	47.11	47.62	5316	56.43
MAHKTECH	2025-12-17	25.75	25.75	25.63	25.75	489972	26.48
MAHLOG	2025-12-17	318.55	319.25	310.0	313.95	60280	336.27
MAHSCOOTER	2025-12-17	14120.0	14141.0	13822.0	14012.0	3443	15784.38
MAHSEAMLES	2025-12-17	564.85	568.0	558.0	560.4	68699	610.28
MAITHANALL	2025-12-17	946.0	946.4	925.0	930.55	10042	1069.24
MALLCOM	2025-12-17	1154.8	1158.8	1110.0	1122.6	1995	1295.55
MALUPAPER	2025-12-17	35.26	35.59	35.1	35.34	6089	38.17
MAMATA	2025-12-17	420.5	423.45	413.65	416.55	44455	440.83
MANAKCOAT	2025-12-17	133.65	133.65	130.0	131.99	123840	146.64
MANAKSIA	2025-12-17	60.76	61.18	59.8	59.98	10066	67.97
MANAKSTEEL	2025-12-17	57.85	58.03	57.2	57.34	10507	57.43
MANALIPETC	2025-12-17	60.52	61.0	59.01	59.56	140443	67.73
MANBA	2025-12-17	139.17	139.17	135.2	135.44	30665	137.83
MANCREDIT	2025-12-17	173.0	173.0	170.01	170.53	23735	180.74
MANGALAM	2025-12-17	25.17	25.29	24.79	24.94	22734	65.14
MANGCHEFER	2025-10-30	310.75	310.75	300.25	308.75	470852	314.35
MANINFRA	2025-12-17	128.5	129.3	127.0	128.63	231601	149.03
MANKIND	2025-12-17	2120.4	2121.0	2090.0	2111.2	587753	2422.5
MANORAMA	2025-12-17	1355.1	1360.5	1333.8	1342.7	44813	1395.65
MANORG	2025-12-17	480.0	491.95	480.0	482.95	2576	486.4
MANUGRAPH	2025-12-17	16.01	16.24	15.75	15.88	10873	17.66
MANYAVAR	2025-12-17	596.2	598.75	585.6	587.4	52935	688.84
MAPMYINDIA	2025-12-17	1632.0	1646.5	1625.0	1630.7	19493	1720.36
MARALOVER	2025-12-17	46.78	46.78	42.32	43.9	30393	51.86
MARATHON	2025-12-17	547.7	549.0	536.4	545.25	34390	608.23
MARINE	2025-12-17	202.45	203.95	201.11	202.95	152367	217.9
MARKSANS	2025-12-17	187.49	188.16	182.04	183.26	538192	186.08
MASTEK	2025-12-17	2172.4	2203.3	2154.4	2163.1	31560	2309.06
MASTERTR	2025-12-17	122.21	122.54	118.05	119.71	128124	139.33
MAWANASUG	2025-12-17	84.8	84.8	82.1	82.65	24589	88.14
MAXESTATES	2025-12-17	446.75	451.95	442.55	450.5	50866	464.89
MAXHEALTH	2025-12-17	1070.1	1073.6	1024.9	1031.1	4268035	1166.13
MAXIND	2025-12-17	186.0	188.0	185.0	186.01	33032	209.18
MAYURUNIQ	2025-12-17	485.55	488.0	482.6	484.8	19926	519.96
MAZDA	2025-12-17	215.34	217.01	209.0	210.73	20953	268.39
MAZDOCK	2025-12-17	2408.0	2415.9	2350.0	2356.6	650211	2747.75
MBAPL	2025-12-17	405.1	409.65	400.1	401.1	37676	418.35
MBLINFRA	2025-12-17	34.4	34.4	31.71	31.96	102848	40.51
MCL	2025-12-17	53.7	53.7	49.24	49.92	131676	51.87
MCLOUD	2025-12-17	26.0	28.06	25.71	27.0	10227734	66.52
MEDANTA	2025-12-17	1147.2	1152.8	1130.3	1142.7	131492	1308.93
MEDIASSIST	2025-12-17	452.5	458.45	446.75	450.45	70072	517.97
MEDPLUS	2025-12-17	796.0	804.8	785.35	801.1	75067	809.73
MENONBE	2025-12-17	105.79	107.52	104.0	104.27	30051	122.18
METROBRAND	2025-12-17	1120.0	1157.0	1094.0	1104.0	57759	1178.33
METROPOLIS	2025-12-17	1906.1	1913.8	1885.0	1890.6	28389	2020.01
MGEL	2025-12-17	15.0	15.09	14.75	14.82	196384	15.67
MGL	2025-12-17	1123.6	1159.4	1112.0	1117.3	1230475	1271.63
MHLXMIRU	2025-12-17	220.52	220.52	214.0	218.24	5186	218.7
MHRIL	2025-12-17	306.8	307.4	301.6	303.35	50685	339.97
MICEL	2025-12-17	44.18	44.48	43.5	43.75	481954	53.09
MIDHANI	2025-12-17	298.0	298.25	290.3	291.55	233219	372.8
MIDQ50ADD	2025-12-17	245.35	245.81	243.7	243.76	2649	248.74
MIDSMALL	2025-12-17	47.77	47.86	47.31	47.38	304555	48.56
MINDTECK	2025-12-17	205.1	207.74	200.0	200.3	34664	236.17
MITCON	2025-12-17	70.9	70.9	69.1	69.14	1588	70.14
MITTAL	2025-12-17	1.26	1.26	1.24	1.24	228080	1.51
MKPL	2025-12-17	6.0	6.16	6.0	6.09	84812	6.78
MMP	2025-12-17	251.9	252.95	247.6	248.65	12397	268.16
MMTC	2025-12-17	54.75	55.65	53.6	54.04	936118	64.45
MOALPHA50	2025-12-17	50.17	50.17	49.49	49.71	3663	51.03
MOBIKWIK	2025-12-17	235.99	239.5	230.0	231.23	734958	256.71
MODEFENCE	2025-12-17	82.3	82.51	80.9	81.04	1498790	86.91
MODIRUBBER	2025-12-17	104.25	107.0	99.31	101.38	5219	120.11
MODISONLTD	2025-12-17	140.34	140.35	136.2	136.58	27922	156.08
MODTHREAD	2025-12-17	46.01	46.01	44.01	44.09	385	48.45
MOHEALTH	2025-12-17	44.89	44.89	44.02	44.17	33131	45.02
MOHITIND	2025-12-17	27.99	28.05	27.5	27.92	5797	31.48
MOIL	2025-12-17	327.4	328.3	318.5	321.2	731505	350.12
MOINFRA	2025-12-17	58.63	58.94	57.7	57.7	20069	59.72
MOL	2025-12-17	63.91	64.49	62.1	62.31	309475	79.57
MOLDTECH	2025-12-17	162.55	165.13	159.25	160.24	27444	171.13
MOLDTKPAC	2025-12-17	568.1	575.0	564.55	569.25	23861	734.01
MOM30IETF	2025-12-17	31.84	31.84	31.41	31.44	2469437	31.52
MOMENTUM	2025-12-17	31.58	31.67	31.22	31.34	38127	31.37
MOMENTUM50	2025-12-17	52.8	52.97	51.9	52.04	689918	52.38
MOMIDMTM	2025-12-17	63.56	63.56	61.9	62.21	23882	62.65
MOMOMENTUM	2025-12-17	63.65	63.73	62.5	62.74	71905	62.82
MONARCH	2025-12-17	307.5	309.2	304.75	305.5	19146	321.39
MONEXT50	2025-12-17	68.35	68.35	67.45	67.81	1722	67.96
MOPSE	2025-12-17	95.81	96.16	95.53	95.96	343	98.04
MOREALTY	2025-12-17	87.43	87.83	86.51	86.82	240463	90.68
MOREPENLAB	2025-12-17	40.9	41.32	39.4	39.67	1670637	48.58
MOSCHIP	2025-12-17	199.96	202.52	196.0	197.07	799903	219.93
MOSMALL250	2025-12-17	16.48	16.49	16.26	16.29	573901	17.01
MOTILALOFS	2025-12-17	834.95	844.0	828.0	833.85	569295	938.14
MOTISONS	2025-12-17	16.0	16.1	15.79	15.85	1455626	18.04
MOTOGENFIN	2025-12-17	23.8	24.47	23.37	23.51	16084	26.04
MOTOUR	2025-12-17	85.55	85.55	83.13	83.32	11759	89.73
MPSLTD	2025-12-17	1992.0	2025.7	1992.0	2016.8	9757	2206.22
MSTCLTD	2025-12-17	475.0	477.05	465.0	469.55	56878	501.71
MTNL	2025-12-17	36.69	36.84	35.62	35.74	1528339	42.32
MUFTI	2025-12-17	97.4	97.78	96.0	96.52	56745	115.11
MUKANDLTD	2025-12-17	131.73	132.85	130.56	131.36	56018	134.63
MUKKA	2025-12-17	24.49	24.64	24.15	24.28	400292	26.34
MUKTAARTS	2025-12-17	62.69	62.69	58.0	58.15	4196	69.38
MUNJALAU	2025-12-17	78.69	79.14	77.72	78.17	51815	87.27
MUNJALSHOW	2025-12-17	122.05	123.49	121.97	122.4	10652	133.68
MURUDCERA	2025-12-17	34.68	34.73	33.75	33.98	25341	41.39
MUTHOOTCAP	2025-12-17	272.6	273.6	270.2	272.1	6242	278.16
MVGJL	2025-12-17	180.5	183.71	177.5	178.38	55260	196.31
NAGAFERT	2025-12-17	4.8	4.87	4.68	4.69	314118	5.18
NAGREEKEXP	2025-12-17	27.0	27.44	26.1	26.33	3018	28.46
NAHARCAP	2025-12-17	259.9	267.6	259.9	260.1	4361	284.6
NAHARINDUS	2025-12-17	109.65	111.47	105.0	106.48	15373	117.67
NAHARPOLY	2025-12-17	248.45	254.0	243.55	247.95	8113	272.34
NAHARSPING	2025-12-17	197.97	199.94	195.51	196.38	18752	211.04
NATCAPSUQ	2025-12-17	183.2	190.01	175.0	178.02	10469	214.9
NATHBIOGEN	2025-12-17	153.0	154.74	151.25	153.44	11989	177.78
NAUKRI	2025-12-17	1340.0	1366.0	1335.0	1338.2	336409	1360.6
NAVA	2025-12-17	569.95	572.5	562.7	570.75	143343	615.05
NAVKARCORP	2025-12-17	95.8	96.72	94.4	95.19	171953	116.45
NAVNETEDUL	2025-12-17	141.3	142.89	140.0	140.67	127210	152.24
NAZARA	2025-12-17	244.3	245.0	234.15	237.05	933695	685.95
NBCC	2025-12-17	113.25	113.25	109.16	109.56	12496037	110.05
NBIFIN	2025-12-17	2261.1	2261.1	2200.0	2232.7	253	2504.82
NCC	2025-12-17	157.38	158.45	154.8	155.32	3610308	201.2
NCLIND	2025-12-17	200.12	200.99	198.5	200.1	17815	207.01
NDGL	2025-12-17	2870.0	2910.0	2831.2	2838.5	469	3757.62
NDL	2025-12-17	3.05	3.08	2.91	2.95	1365198	3.32
NDRAUTO	2025-12-17	828.0	850.0	805.5	812.15	33424	972.77
NDTV	2025-12-17	91.81	94.18	88.21	89.43	4149369	115.23
NECCLTD	2025-12-17	19.0	19.2	18.5	18.61	30624	20.91
NECLIFE	2025-12-10	21.1	21.4	21.0	21.04	3635332	21.54
NELCAST	2025-12-17	107.83	107.83	105.06	105.7	28234	133.02
NELCO	2025-12-17	748.0	748.05	731.2	734.05	34359	844.92
NEOGEN	2025-12-17	1130.0	1149.5	1079.0	1082.1	256308	1397.29
NESCO	2025-12-17	1243.7	1244.4	1212.0	1221.8	22231	1353.89
NESTLEIND	2025-12-17	1237.0	1241.4	1224.3	1234.6	526222	1331.17
NETWORK18	2025-12-17	42.6	42.85	41.65	41.82	1880980	51.02
NEWGEN	2025-12-17	848.9	851.0	831.65	834.95	130881	892.58
NEXT50	2025-12-17	701.05	703.95	697.5	698.9	7202	700.26
NEXT50IETF	2025-12-17	71.86	72.13	71.1	71.54	800788	71.71
NEXTMEDIA	2025-12-17	6.39	6.39	5.95	6.13	17335	6.4
NFL	2025-12-17	86.99	87.18	85.31	86.26	459196	93.35
NGIL	2025-12-17	29.51	30.29	28.9	29.52	10227	29.68
NGLFINE	2025-12-17	1315.0	1340.7	1311.1	1326.3	852	1400.9
NHPC	2025-12-17	76.0	76.0	75.0	75.39	5716621	82.37
NIACL	2025-12-17	166.99	167.49	161.35	162.23	325300	185.27
NIBE	2025-12-17	1190.0	1196.0	1171.0	1180.7	34767	1267.66
NIITLTD	2025-12-17	88.23	89.89	87.0	87.22	282328	105.9
NILAINFRA	2025-12-17	9.84	9.84	9.51	9.51	226500	10.34
NILKAMAL	2025-12-17	1400.5	1410.2	1368.1	1373.8	1784	1536.8
NINSYS	2025-12-17	400.05	405.9	395.0	400.7	3233	429.9
NIPPOBATRY	2025-12-17	415.05	426.0	403.85	407.7	4140	451.82
NIRAJ	2025-12-17	37.0	39.65	36.18	37.43	171191	41.18
NITCO	2025-12-17	92.9	94.29	91.0	91.93	175811	109.1
NITINSPIN	2025-12-17	320.0	323.0	316.0	319.85	45358	334.99
NITIRAJ	2025-12-17	188.0	203.0	182.0	185.68	4648	196.31
NIVABUPA	2025-12-17	77.98	78.0	74.52	74.82	841121	79.2
NKIND	2025-12-17	66.98	66.98	65.0	65.15	523	68.45
NLCINDIA	2025-12-17	241.4	243.66	238.41	241.79	826420	251.34
NOCIL	2025-12-17	155.4	156.25	152.5	152.94	170683	177.41
NORTHARC	2025-12-17	253.75	254.4	245.2	246.8	263021	257.98
NOVAAGRI	2025-12-17	39.22	40.39	38.5	38.74	105681	47.93
NPST	2025-12-17	1458.4	1470.0	1416.6	1429.0	5120	1906.98
NRL	2025-12-17	59.8	59.8	57.2	57.76	15973	68.65
NSIL	2025-12-17	6649.5	6664.5	6500.0	6543.5	3617	7095.32
NSLNISP	2025-12-17	40.42	40.45	39.72	39.83	1611334	42.15
NTPC	2025-12-17	320.0	322.4	319.55	321.25	5043027	333.11
NTPCGREEN	2025-12-17	90.5	90.6	89.75	90.35	2171382	100.06
NUCLEUS	2025-12-17	930.7	935.85	913.05	917.9	7320	995.6
NUVOCO	2025-12-17	359.0	362.55	351.8	355.9	128891	412.66
OAL	2025-12-17	301.5	304.4	292.0	296.2	7817	335.94
OBCL	2025-12-17	55.16	55.6	55.0	55.04	23453	55.6
OBEROIRLTY	2025-12-17	1628.0	1649.1	1599.2	1609.9	265395	1655.57
OCCLLTD	2025-12-17	94.28	95.19	92.5	93.06	22001	103.35
OFSS	2025-12-17	7800.0	7861.5	7667.5	7712.5	81864	8534.7
OIL	2025-12-17	400.2	404.2	396.3	398.15	863119	415.82
OILCOUNTUB	2025-12-17	63.8	64.73	61.0	61.88	37193	74.69
OLAELEC	2025-12-17	34.65	36.17	32.67	32.9	149331712	45.66
OLECTRA	2025-12-17	1197.0	1197.0	1156.6	1161.5	262059	1456.12
OMAXE	2025-12-17	65.25	65.47	63.57	64.43	126254	82.2
OMINFRAL	2025-12-17	100.07	100.45	97.2	98.05	79271	113.34
ONESOURCE	2025-12-17	1596.7	1624.9	1587.4	1618.0	93850	1804.29
ONGC	2025-12-17	231.75	233.42	228.61	232.91	5848233	241.78
ONWARDTEC	2025-12-17	277.8	277.8	262.6	266.45	49956	292.39
OPTIEMUS	2025-12-17	528.5	532.4	513.35	518.75	72954	597.41
ORIENTALTL	2025-12-17	8.45	8.61	8.04	8.2	163557	10.54
ORIENTBELL	2025-12-17	265.2	266.5	263.4	263.55	1822	291.76
ORIENTCEM	2025-12-17	164.61	164.99	160.5	161.32	218089	211.57
ORIENTELEC	2025-12-17	181.35	183.7	178.38	179.28	62525	202.76
ORIENTHOT	2025-12-17	103.69	103.69	100.05	100.38	275406	129.36
ORIENTLTD	2025-12-17	79.5	79.89	77.12	77.78	710	85.54
ORIENTPPR	2025-12-17	22.28	22.68	22.25	22.45	188518	26.27
ORIENTTECH	2025-12-17	334.65	334.8	327.25	328.4	87168	367.46
ORISSAMINE	2025-12-17	4785.0	4795.0	4700.0	4720.3	2941	5010.9
OSWALAGRO	2025-12-17	58.59	59.25	57.35	57.65	35344	71.98
OSWALGREEN	2025-12-17	33.95	34.5	32.78	32.94	280810	38.89
OSWALPUMPS	2025-12-17	569.0	571.0	531.3	537.2	563955	715.64
PAGEIND	2025-12-17	36495.0	36495.0	35980.0	36055.0	15879	42071.8
PAKKA	2025-12-17	104.0	104.54	101.0	101.27	53217	146.29
PALASHSECU	2025-12-17	108.51	110.99	104.0	105.56	11586	117.67
PANACEABIO	2025-12-17	353.5	353.5	345.0	347.9	30124	405.36
PANAMAPET	2025-12-17	273.35	274.15	271.15	273.55	49205	300.14
PARACABLES	2025-12-17	36.2	36.29	35.01	35.3	436028	44.93
PARADEEP	2025-12-17	160.0	160.0	154.62	155.07	4014740	183.74
PARAS	2025-12-17	648.8	649.05	626.15	628.65	399390	693.41
PARASPETRO	2025-12-17	1.92	1.95	1.91	1.92	57537	2.26
PARKHOTELS	2025-12-17	131.95	137.5	131.94	133.21	499034	148.02
PARSVNATH	2025-12-17	11.85	11.94	11.1	11.31	501034	18.17
PATANJALI	2025-12-17	539.0	549.15	528.0	543.9	7343684	989.06
PATELENG	2025-12-17	29.5	31.7	29.3	30.75	27077126	36.57
PATINTLOG	2025-12-17	13.84	14.59	13.53	13.66	102891	14.63
PAVNAIND	2025-12-17	27.21	27.31	26.09	26.28	60756	127.55
PCBL	2025-12-17	310.75	313.75	308.0	309.45	317354	365.64
PCJEWELLER	2025-12-17	10.17	10.28	9.94	9.99	41475996	12.51
PDMJEPAPER	2025-12-17	98.28	98.61	95.8	96.13	62794	117.82
PEARLPOLY	2025-12-17	21.71	23.0	21.7	22.07	9294	29.04
PEL	2025-09-22	1129.0	1189.0	1108.5	1124.2	2148582	1148.36
PENIND	2025-12-17	199.0	199.0	194.22	195.83	404398	236.16
PENINLAND	2025-12-17	25.99	26.24	25.35	25.59	171777	33.55
PETRONET	2025-12-17	264.85	269.4	264.85	268.65	1442506	277.44
PFC	2025-12-17	336.9	338.75	334.25	335.65	4746519	390.69
PFIZER	2025-12-17	5021.2	5078.0	4995.2	5058.5	12863	5162.78
PFS	2025-12-17	32.82	33.2	32.74	32.83	301913	36.61
PGEL	2025-12-17	567.4	569.9	557.1	563.75	1337525	582.76
PGHH	2025-12-17	12934.0	13050.0	12800.0	12995.0	4809	13339.01
PGHL	2025-12-17	5685.0	5728.0	5660.5	5708.5	2322	6105.62
PICCADIL	2025-12-17	557.0	559.3	545.0	547.55	57119	636.55
PIDILITIND	2025-12-17	1473.0	1473.0	1445.4	1450.7	259786	2122.1
PIIND	2025-12-17	3247.9	3252.4	3183.6	3206.2	212931	3657.03
PILITA	2025-12-17	10.75	10.75	10.26	10.35	85164	13.72
PIONEEREMB	2025-12-17	28.98	28.98	27.8	28.05	5798	35.25
PITTIENG	2025-12-17	803.0	812.95	792.0	803.3	57715	920.92
PLASTIBLEN	2025-12-17	163.94	164.4	161.14	161.76	3885	181.57
PLATIND	2025-12-17	251.7	253.8	246.05	249.15	76609	278.02
PLAZACABLE	2025-12-17	40.0	40.94	39.15	39.64	35000	50.5
PNBGILTS	2025-12-17	80.7	80.85	78.2	78.64	185431	95.17
PNCINFRA	2025-12-17	256.85	257.13	247.82	249.13	224435	287.5
PNGJL	2025-12-17	603.2	603.2	594.0	599.65	91857	616.01
PODDARMENT	2025-12-17	265.75	276.1	260.0	273.3	3759	276.24
POKARNA	2025-12-17	841.95	858.3	826.5	851.6	73446	869.11
POLICYBZR	2025-12-17	1812.7	1825.1	1756.0	1765.0	1815598	1796.21
POLYCAB	2025-12-17	7341.0	7341.0	7031.0	7079.5	1779522	7328.84
POLYMED	2025-12-17	1859.9	1859.9	1844.0	1848.0	28939	1950.25
POLYPLEX	2025-12-17	812.5	814.3	782.9	786.0	67912	984.64
PONNIERODE	2025-12-17	280.05	283.45	278.0	278.25	2492	289.08
POONAWALLA	2025-12-17	442.1	445.0	436.35	441.85	424407	467.53
POWERGRID	2025-12-17	260.35	262.75	259.3	261.1	10944698	281.61
POWERINDIA	2025-12-17	19320.0	19585.0	19055.0	19150.0	74571	19609.05
POWERMECH	2025-12-17	2299.0	2365.8	2275.0	2297.1	57406	2742.49
PPAP	2025-12-17	218.01	220.94	215.66	215.76	4328	216.86
PPL	2025-12-17	251.7	251.7	239.04	240.37	100182	301.91
PPLPHARMA	2025-12-17	169.0	170.95	167.29	167.9	2597044	193.08
PRABHA	2025-12-17	182.35	187.9	181.0	182.76	24369	224.6
PRAJIND	2025-12-17	342.0	349.0	330.65	332.6	4669528	370.29
PRAKASH	2025-12-17	132.37	132.71	130.25	130.86	393596	158.01
PRAKASHSTL	2025-12-17	3.97	4.06	3.97	4.0	199884	5.23
PRECAM	2025-12-17	153.02	153.17	148.0	149.39	186011	185.65
PRECOT	2025-12-17	438.5	444.9	438.5	438.55	65	483.53
PREMEXPLN	2025-12-17	492.2	493.25	473.05	474.7	191994	551.15
PREMIERENE	2025-12-17	909.85	919.4	898.5	907.5	699819	1016.05
PREMIERPOL	2025-12-17	41.7	42.2	40.32	40.59	71067	45.7
PRESTIGE	2025-12-17	1631.9	1635.0	1595.7	1607.4	446737	1639.95
PRIMO	2025-12-17	22.8	23.5	22.17	23.08	99511	24.8
PRINCEPIPE	2025-12-17	253.8	253.85	246.8	247.85	109287	313.55
PRITI	2025-12-17	56.2	58.99	56.2	57.35	6980	71.82
PRITIKAUTO	2025-12-17	13.47	13.47	13.1	13.19	165104	16.42
PROSTARM	2025-12-17	177.95	178.3	173.76	175.58	391066	191.19
PROTEAN	2025-12-17	794.0	799.35	777.7	783.9	202504	837.77
PRSMJOHNSN	2025-12-17	127.56	127.78	124.48	125.18	72083	147.93
PRUDENT	2025-12-17	2685.7	2695.0	2588.0	2593.4	9373	2686.25
PRUDMOULI	2025-12-17	22.01	22.77	21.76	22.67	1739	31.16
PSB	2025-12-17	27.18	27.35	26.8	26.88	1074380	29.44
PTC	2025-12-17	159.9	164.2	159.56	161.6	1208665	171.07
PTL	2025-12-17	39.41	39.5	39.15	39.21	15847	39.76
PUNJABCHEM	2025-12-17	1288.0	1288.0	1226.0	1234.6	11315	1299.36
PURVA	2025-12-17	241.89	243.74	236.01	238.11	39363	266.66
PVRINOX	2025-12-17	1080.0	1080.4	1059.5	1065.8	300093	1101.6
PVSL	2025-12-17	123.59	123.7	121.5	123.18	43637	134.24
PYRAMID	2025-12-17	165.73	166.73	156.22	158.22	50721	162.81
QPOWER	2025-12-17	676.5	679.0	659.0	663.5	265493	865.02
QUADFUTURE	2025-12-17	261.0	263.75	255.05	256.95	127805	372.44
QUESS	2025-12-17	210.0	210.0	203.51	205.02	280214	247.54
QUICKHEAL	2025-12-17	276.8	276.8	265.0	265.8	84076	308.62
RACE	2025-12-17	149.0	156.78	140.0	140.84	27762	210.16
RADHIKAJWE	2025-12-17	73.1	73.64	71.81	72.18	190946	88.91
RADIANTCMS	2025-12-17	53.0	53.0	52.05	52.45	41604	54.97
RADIOCITY	2025-12-17	6.69	6.69	6.41	6.5	85637	7.94
RAILTEL	2025-12-17	339.0	339.0	324.6	328.9	1093324	360.44
RAIN	2025-12-17	111.51	114.69	111.41	112.42	1658427	132.31
RAINBOW	2025-12-17	1330.0	1335.0	1310.1	1315.0	55577	1416.15
RAJMET	2025-12-17	4.01	4.1	3.99	4.01	170733	4.43
RAJOOENG	2025-12-17	65.6	68.25	65.08	65.81	696099	89.88
RAJSREESUG	2025-12-17	37.0	37.0	35.2	35.43	40823	39.6
RALLIS	2025-12-17	269.9	269.9	262.4	264.45	389768	309.0
RAMASTEEL	2025-12-17	10.01	10.04	9.71	9.76	9782287	10.3
RAMCOIND	2025-12-17	311.5	316.0	307.05	314.4	47083	325.97
RAMKY	2025-12-17	559.0	559.0	540.1	547.6	23253	591.31
RAMRAT	2025-12-17	610.3	616.3	607.1	610.25	9281	657.69
RANASUG	2025-12-17	13.08	13.29	13.01	13.02	55171	14.16
RANEHOLDIN	2025-12-17	1323.9	1343.9	1315.0	1317.5	2690	1500.92
RATNAMANI	2025-12-17	2333.3	2340.1	2305.0	2310.5	8832	2417.02
RAYMOND	2025-12-17	444.5	445.3	426.25	433.6	394758	575.16
RAYMONDLSL	2025-12-17	1071.0	1077.2	1042.0	1050.2	83789	1166.72
RAYMONDREL	2025-12-17	480.0	480.0	467.0	468.75	97404	600.28
RBA	2025-12-17	63.98	64.59	62.41	63.5	5508053	73.54
RBZJEWEL	2025-12-17	141.5	146.0	138.61	140.11	33944	140.87
RCF	2025-12-17	141.5	142.12	138.22	138.73	841616	148.64
RECLTD	2025-12-17	337.05	337.3	332.5	333.95	4532037	370.9
REDTAPE	2025-12-17	124.85	125.87	123.0	123.62	124947	133.51
REFEX	2025-12-17	301.9	306.5	271.65	280.2	7997321	361.61
RELAXO	2025-12-17	402.4	403.0	399.3	401.25	44984	444.84
RELCHEMQ	2025-12-17	139.5	139.51	133.0	133.34	4878	157.53
RELIGARE	2025-12-17	226.1	228.18	221.98	222.92	659421	252.64
REMSONSIND	2025-12-17	116.85	120.1	116.85	118.1	119499	126.36
RENUKA	2025-12-17	26.35	26.58	25.96	26.04	1786365	29.33
REPCOHOME	2025-12-17	390.8	395.4	386.0	387.4	155948	392.6
REPL	2025-12-17	120.03	122.84	118.42	119.41	3303	146.99
REPRO	2025-12-17	458.0	505.0	458.0	469.75	116081	494.62
RESPONIND	2025-12-17	193.4	198.55	193.4	197.34	31475	198.77
RETAIL	2025-12-17	26.0	30.25	25.01	29.35	80961	33.98
RHIM	2025-12-17	437.0	444.6	434.05	441.0	108676	470.95
RHL	2025-12-17	202.83	202.89	194.0	195.86	6869	249.55
RIIL	2025-12-17	819.0	820.0	800.0	803.6	38278	882.77
RITES	2025-12-17	224.2	225.92	222.25	223.21	247906	250.24
RKDL	2025-12-17	24.39	24.39	22.7	22.88	44219	26.83
RKEC	2025-12-17	53.65	54.56	52.8	53.27	13840	65.19
RKFORGE	2025-12-17	516.0	520.0	493.35	497.0	397389	555.62
RKSWAMY	2025-12-17	114.53	115.09	111.22	111.95	26369	140.82
RML	2025-12-17	734.45	750.0	734.45	747.05	4330	821.32
ROHLTD	2025-12-17	374.65	395.0	374.65	386.0	77831	463.3
ROLEXRINGS	2025-12-17	131.6	132.3	126.11	128.77	1925886	848.36
ROML	2025-12-17	49.95	49.95	49.4	49.58	1415	50.9
ROSSARI	2025-12-17	575.0	578.1	566.0	567.75	23741	636.63
ROSSELLIND	2025-12-17	50.77	51.99	50.5	50.96	16562	62.74
ROSSTECH	2025-12-17	655.0	660.0	623.6	633.75	65929	680.63
ROTO	2025-12-17	62.4	72.4	61.5	70.48	71972464	74.98
ROUTE	2025-12-17	695.05	695.05	677.3	680.5	100445	783.88
RPOWER	2025-12-17	34.83	37.43	34.5	35.69	137652544	45.58
RPPINFRA	2025-12-17	102.0	102.0	98.0	98.54	105190	122.03
RPPL	2025-12-17	16.8	16.99	16.32	16.65	69307	20.85
RPSGVENT	2025-12-17	758.3	764.7	742.5	755.2	14068	850.95
RSWM	2025-12-17	151.89	151.89	150.0	151.06	15231	153.79
RSYSTEMS	2025-12-17	417.25	425.0	411.65	419.95	92547	423.8
RTNINDIA	2025-12-17	40.55	40.74	39.72	40.18	1167177	51.28
RTNPOWER	2025-12-17	9.46	9.59	9.33	9.4	7577305	11.35
RUBFILA	2025-12-17	73.85	73.9	73.0	73.08	10348	79.44
RUBYMILLS	2025-12-17	223.91	225.0	220.01	221.76	3798	227.37
RUCHINFRA	2025-12-17	6.74	6.84	6.4	6.58	108281	7.58
RUCHIRA	2025-12-17	119.95	120.01	118.56	119.4	12145	136.81
RUPA	2025-12-17	161.0	163.01	160.68	161.78	120754	194.13
RUSHIL	2025-12-17	23.17	23.76	23.01	23.51	223362	25.81
RUSTOMJEE	2025-12-17	535.1	537.0	526.55	535.35	11104	587.12
RVNL	2025-12-17	309.5	310.9	306.0	307.25	1877813	332.06
RVTH	2025-12-17	717.05	743.9	701.0	711.6	670	917.11
S&SPOWER	2025-12-17	322.0	322.9	298.04	298.04	10970	326.18
SADBHAV	2025-12-17	10.3	10.55	10.2	10.38	244857	12.35
SADBHIN	2025-12-17	3.66	3.69	3.59	3.64	114878	4.52
SAGARDEEP	2025-12-17	26.0	26.0	25.62	25.65	3148	27.67
SAGCEM	2025-12-17	212.55	212.55	208.3	209.96	35865	239.51
SAHYADRI	2025-12-17	254.6	259.3	245.15	258.85	4688	267.17
SAIL	2025-12-17	129.35	130.48	129.03	130.2	8436068	131.12
SAKHTISUG	2025-12-17	18.9	19.28	18.6	18.7	164827	21.23
SALZERELEC	2025-12-17	687.3	699.95	682.0	685.6	39181	795.68
SAMBHV	2025-12-17	95.4	95.4	90.89	92.1	545091	114.88
SAMHI	2025-12-17	177.89	178.95	175.21	175.94	540550	201.73
SAMMAANCAP	2025-12-17	147.88	153.2	141.49	145.78	41847304	148.83
SAMPANN	2025-12-17	32.68	32.68	31.21	31.39	26133	32.39
SANATHAN	2025-12-17	459.8	459.8	435.1	441.55	9005	491.61
SANDESH	2025-12-17	1081.0	1088.0	1044.1	1070.2	1219	1178.81
SANDUMA	2025-12-17	206.0	211.97	202.5	204.2	1892720	306.46
SANGHIIND	2025-12-17	63.0	63.42	62.11	62.32	128490	64.61
SANGHVIMOV	2025-12-17	313.65	313.9	307.35	311.65	167449	343.74
SANGINITA	2025-12-17	10.01	10.21	9.72	10.09	47980	10.14
SANOFI	2025-12-17	4161.6	4183.4	4110.0	4117.0	12412	4856.42
SANOFICONR	2025-12-17	4550.0	4599.0	4508.0	4591.2	2688	4891.89
SANSTAR	2025-12-17	90.53	92.13	89.35	90.24	118180	91.18
SAPPHIRE	2025-12-17	229.61	232.0	225.1	228.25	178332	291.66
SARDAEN	2025-12-17	509.0	509.0	498.25	505.8	271084	538.8
SAREGAMA	2025-12-17	384.5	389.8	347.05	354.3	2257592	448.79
SARLAPOLY	2025-12-17	85.5	85.75	83.15	84.79	66274	95.83
SARVESHWAR	2025-12-17	4.29	4.65	4.25	4.36	12300389	6.2
SASKEN	2025-12-17	1212.0	1222.0	1175.0	1179.4	17278	1405.02
SATIA	2025-12-17	66.5	67.1	65.25	66.0	62612	77.93
SATIN	2025-12-17	141.32	141.51	138.98	139.63	122660	146.54
SAURASHCEM	2025-12-17	83.55	84.24	78.58	79.99	194805	104.88
SBCL	2025-12-17	445.1	449.9	441.15	445.85	31606	495.95
SBFC	2025-12-17	105.6	105.6	102.5	103.17	1321646	108.35
SBICARD	2025-12-17	847.7	851.4	829.0	834.4	895187	861.8
SBIETFCON	2025-12-17	127.52	127.52	124.45	125.07	13000	125.96
SCHAEFFLER	2025-12-17	3852.0	3861.9	3770.0	3781.6	26242	3996.87
SCHAND	2025-12-17	164.51	166.31	161.41	162.45	27824	185.03
SCHNEIDER	2025-12-17	708.6	716.35	687.0	691.4	149045	773.68
SCI	2025-12-17	216.5	217.27	207.0	207.68	4537728	228.08
SCILAL	2025-12-17	46.71	46.88	46.12	46.38	242061	49.65
SCODATUBES	2025-12-17	157.6	162.36	155.0	155.57	175554	171.32
SDBL	2025-12-17	106.1	107.16	104.9	105.3	398025	130.5
SECMARK	2025-12-17	119.55	124.0	112.1	114.13	2044	119.59
SELAN	2025-09-19	575.0	579.65	565.7	567.9	22992	599.44
SELECTIPO	2025-12-17	45.95	46.05	45.43	45.45	7560	48.76
SENCO	2025-12-17	319.35	324.75	315.0	318.65	376121	339.5
SEPC	2025-12-17	10.75	10.76	10.02	10.13	26671702	11.24
SERVOTECH	2025-12-17	79.42	79.43	76.0	77.16	828310	117.09
SESHAPAPER	2025-12-17	242.0	247.85	236.02	237.39	8085	257.97
SETFNN50	2025-12-17	727.61	732.53	724.15	725.88	19082	727.03
SFL	2025-12-17	569.1	583.85	560.15	570.85	174543	666.73
SGIL	2025-12-17	531.55	533.2	516.0	529.85	12268	543.73
SGL	2025-12-17	12.6	15.04	12.52	12.79	200396	14.47
SGLTL	2025-12-17	154.1	155.74	149.5	151.43	202806	171.71
SHAKTIPUMP	2025-12-17	770.0	770.95	693.0	707.4	12420617	791.49
SHALBY	2025-12-17	193.0	193.67	188.5	190.11	106249	222.76
SHALPAINTS	2025-12-17	57.3	57.9	54.8	55.2	146953	74.45
SHANKARA	2025-12-17	111.4	111.4	108.26	109.27	39157	602.82
SHANTI	2025-12-17	9.31	9.58	8.76	9.03	116199	11.51
SHANTIGEAR	2025-12-17	470.65	477.1	470.65	473.05	20643	521.75
SHARDAMOTR	2025-12-17	942.3	947.0	929.45	940.0	23588	1035.34
SHEMAROO	2025-12-17	106.61	107.09	105.47	105.75	10793	113.49
SHILPAMED	2025-12-17	325.1	326.45	319.4	324.45	232666	572.73
SHIVALIK	2025-12-17	366.0	372.75	359.2	362.55	10562	455.29
SHIVAMAUTO	2025-12-17	27.5	27.5	26.48	27.2	22110	29.17
SHIVAMILLS	2025-12-17	62.49	62.49	59.11	59.33	137	68.46
SHIVATEX	2025-12-17	184.45	184.45	176.68	183.1	1357	183.51
SHK	2025-12-17	167.48	167.99	164.7	165.66	103876	218.74
SHOPERSTOP	2025-12-17	439.0	448.05	438.0	445.05	20115	502.33
SHRADHA	2025-12-17	38.94	39.45	38.1	38.35	4592	51.08
SHREDIGCEM	2025-12-17	90.01	90.5	88.14	89.42	751698	89.7
SHREECEM	2025-12-17	25990.0	26185.0	25900.0	26045.0	64316	28827.3
SHREEPUSHK	2025-12-17	378.75	378.75	362.55	369.55	34259	388.53
SHRENIK	2025-12-17	0.52	0.53	0.51	0.51	953388	0.54
SHREYANIND	2025-12-17	177.01	177.94	172.14	172.76	2686	208.08
SHRIRAMPPS	2025-12-17	84.46	84.46	82.4	83.23	228527	90.22
SHYAMCENT	2025-12-10	6.3	6.35	6.06	6.15	168261	7.76
SHYAMMETL	2025-12-17	808.0	808.6	801.85	804.35	45494	900.03
SHYAMTEL	2025-12-17	12.21	14.99	12.21	12.68	179594	13.41
SIEMENS	2025-12-17	3171.0	3180.0	3130.8	3140.1	282648	3158.08
SIGACHI	2025-12-17	34.54	34.69	34.0	34.06	1359416	36.16
SIGIND	2025-12-17	55.8	56.57	54.12	54.54	3387	54.88
SIGMA	2025-10-08	55.0	55.25	52.9	53.0	636708	321.79
SIGNPOST	2025-12-17	218.01	221.93	217.92	221.18	10679	247.58
SIL	2025-12-17	16.42	16.42	16.06	16.13	8601	18.21
SILINV	2025-12-17	528.85	529.85	510.0	514.3	1180	587.05
SIMPLEXINF	2025-12-17	267.25	267.25	256.15	257.9	48144	288.42
SINCLAIR	2025-12-17	84.37	84.37	82.2	82.49	49788	95.93
SINDHUTRAD	2025-12-17	21.6	21.94	21.33	21.6	513561	25.12
SINTERCOM	2025-12-17	111.0	116.8	103.0	103.15	28683	120.15
SIRCA	2025-12-17	482.0	484.0	477.35	480.25	130370	483.23
SIS	2025-12-17	330.15	331.3	328.0	330.0	26139	346.19
SIYSIL	2025-12-17	639.85	641.65	630.6	633.75	55994	687.78
SJVN	2025-12-17	72.5	72.52	71.15	71.7	2155017	88.28
SKFINDIA	2025-12-17	1798.3	1809.8	1785.0	1802.0	89023	3832.64
SKIPPER	2025-12-17	436.0	439.5	429.05	434.8	107881	506.57
SMALLCAP	2025-12-17	43.7	43.72	43.11	43.25	1529533	45.22
SMARTLINK	2025-12-17	130.38	133.44	130.36	131.5	3702	141.8
SMARTWORKS	2025-12-17	472.0	480.0	469.5	475.75	10324	515.2
SMCGLOBAL	2025-12-17	86.7	87.61	84.2	85.05	2333359	121.3
SMLISUZU	2025-11-07	3125.0	3184.8	3060.1	3142.2	42529	3273.62
SMLT	2025-12-17	95.2	97.0	92.05	93.38	5823	104.14
SNOWMAN	2025-12-17	40.6	41.26	39.9	39.99	246421	50.5
SOBHA	2025-12-17	1466.7	1472.9	1430.0	1444.3	109107	1533.4
SOFTTECH	2025-12-17	327.95	332.75	314.35	317.3	3474	362.09
SOLARA	2025-12-17	581.0	589.5	578.5	586.9	39229	605.96
SOLARINDS	2025-12-17	11930.0	11980.0	11759.0	11815.0	62325	13919.7
SOMANYCERA	2025-12-17	417.75	425.65	412.95	419.65	26077	465.89
SOMICONVEY	2025-12-17	130.6	131.0	120.0	123.1	18738	143.4
SONAMLTD	2025-12-17	41.06	43.0	40.66	41.15	208627	44.87
SONATSOFTW	2025-12-17	344.55	345.15	340.5	341.55	320016	367.43
SOTL	2025-12-17	364.1	370.4	357.5	360.65	17703	395.28
SPAL	2025-12-17	721.7	721.7	704.0	705.8	11310	745.42
SPARC	2025-12-17	132.3	134.8	130.2	130.78	981076	139.17
SPECIALITY	2025-12-17	116.57	116.57	113.3	114.5	38021	129.32
SPECTRUM	2025-12-17	1180.7	1180.7	1135.0	1145.8	1065	1391.62
SPENCERS	2025-12-17	40.56	41.56	40.5	40.61	25011	52.72
SPIC	2025-12-17	80.75	82.49	79.39	80.14	606200	94.3
SPLIL	2025-12-17	37.1	37.7	36.1	37.01	717	38.53
SPLPETRO	2025-12-17	637.8	644.0	636.3	639.6	16358	750.36
SPMLINFRA	2025-12-17	180.5	181.26	173.56	176.53	112184	242.75
SPORTKING	2025-12-17	88.01	90.0	87.0	88.06	41089	103.49
SRD	2025-12-17	60.43	63.98	60.0	63.05	18975	71.47
SREEL	2025-12-17	215.05	219.32	215.05	217.27	3833	230.84
SRGHFL	2025-12-17	262.0	268.9	260.0	268.6	480	295.08
SRHHYPOLTD	2025-12-17	525.5	541.0	512.4	516.3	11660	572.02
SSDL	2025-12-17	79.87	80.59	76.1	77.57	37430	86.99
SSWL	2025-12-17	191.27	194.29	190.0	193.1	118329	218.0
STANLEY	2025-12-17	220.45	225.29	217.6	222.9	170250	281.03
STARCEMENT	2025-12-17	218.6	218.6	215.5	216.68	97302	255.04
STARHEALTH	2025-12-17	464.05	464.05	457.3	461.7	430736	464.23
STARPAPER	2025-12-17	163.59	163.77	160.21	161.1	1652	169.41
STARTECK	2025-12-17	280.0	280.0	266.05	272.3	12176	305.95
STCINDIA	2025-12-17	118.0	121.67	117.02	117.53	19353	132.46
STEELCAS	2025-12-17	208.88	210.0	205.28	206.51	29142	429.77
STEELCITY	2025-12-17	94.62	95.5	90.32	91.86	13050	101.15
STEELXIND	2025-12-17	8.05	8.17	7.93	7.95	1104723	9.65
STERTOOLS	2025-12-17	270.0	270.0	264.0	264.75	28316	310.86
STLTECH	2025-12-17	96.99	96.99	95.0	96.3	741189	116.47
STOVEKRAFT	2025-12-17	592.35	594.0	580.0	582.55	47680	650.63
STYLEBAAZA	2025-12-17	276.0	276.4	267.3	268.8	98936	318.81
STYRENIX	2025-12-17	2026.0	2066.0	2005.0	2015.4	16867	2452.8
SUBEXLTD	2025-12-17	11.99	12.14	11.5	11.81	920819	13.07
SUBROS	2025-12-17	849.8	854.9	834.0	838.9	24858	946.97
SUDARSCHEM	2025-12-17	960.0	968.8	945.6	958.4	63481	1262.94
SUKHJITS	2025-12-17	144.1	147.88	144.1	145.12	5150	163.65
SULA	2025-12-17	214.0	214.2	210.8	211.4	239231	255.08
SUMICHEM	2025-12-17	456.45	457.6	446.0	448.7	384432	531.78
SUMIT	2025-12-17	69.0	69.22	67.66	67.87	13636	87.06
SUMMITSEC	2025-12-17	1971.4	1981.1	1948.1	1967.6	2366	2140.28
SUNCLAY	2025-12-17	1225.0	1233.9	1222.9	1230.9	2334	1565.44
SUNDARAM	2025-12-17	1.76	1.78	1.73	1.74	208864	1.92
SUNDRMBRAK	2025-12-17	670.4	670.6	654.7	657.85	1926	768.63
SUNDRMFAST	2025-12-17	935.1	944.8	935.1	939.15	13073	980.81
SUNDROP	2025-12-17	710.2	714.35	704.25	710.1	4385	790.7
SUNFLAG	2025-12-17	257.0	260.6	255.95	259.7	121659	268.57
SUNTECK	2025-12-17	400.05	400.05	393.05	395.3	62412	419.77
SUNTV	2025-12-17	557.0	557.7	550.05	551.85	98087	561.17
SUPERHOUSE	2025-12-17	145.2	148.95	145.0	146.57	3213	159.83
SUPERSPIN	2025-12-17	8.19	8.19	7.72	7.77	36673	9.25
SUPREME	2025-12-17	78.64	79.02	77.03	77.91	36809	81.32
SUPREMEIND	2025-12-17	3399.1	3399.1	3323.1	3345.2	256897	4058.4
SURAJEST	2025-12-17	259.5	264.8	246.5	249.15	173219	285.89
SURAJLTD	2025-12-17	260.75	260.75	252.0	252.0	1442	306.69
SURAKSHA	2025-12-17	284.25	284.6	278.0	280.65	10374	302.88
SURANASOL	2025-12-17	27.11	27.98	27.0	27.08	35216	31.39
SURANAT&P	2025-12-17	20.25	20.25	19.55	19.7	33754	20.76
SURYALAXMI	2025-12-17	58.93	58.93	57.1	57.16	1355	63.42
SURYAROSNI	2025-12-17	267.5	270.7	262.05	262.9	313576	287.65
SURYODAY	2025-12-17	135.72	136.17	134.1	135.16	69992	136.26
SUTLEJTEX	2025-12-17	32.68	33.3	32.0	32.5	9873	36.18
SUVEN	2025-12-17	171.05	174.08	167.28	168.53	168801	197.9
SUVENPHAR	2025-05-16	1060.0	1090.0	1051.0	1079.2	1177218	1123.0
SUVIDHAA	2025-12-17	3.74	3.74	3.67	3.69	49486	4.54
SUYOG	2025-12-17	644.45	671.55	642.2	658.35	21039	769.33
SUZLON	2025-12-17	52.6	52.65	51.8	51.94	30348316	57.12
SWARAJENG	2025-12-17	3660.0	3699.1	3616.0	3631.4	6498	4038.83
SWELECTES	2025-12-17	642.8	646.5	608.7	614.15	20205	763.87
SWIGGY	2025-12-17	395.0	406.0	392.35	398.95	15208618	413.59
SWSOLAR	2025-12-17	210.15	210.7	203.15	204.57	959884	247.75
SYMPHONY	2025-12-17	865.0	865.35	856.7	860.25	30946	929.79
SYNCOMF	2025-12-17	14.9	14.99	14.5	14.65	1133179	17.34
SYNGENE	2025-12-17	642.0	652.95	642.0	646.5	888872	651.04
SYRMA	2025-12-17	719.0	723.5	710.3	717.45	689141	788.91
TAINWALCHM	2025-12-17	212.0	212.0	196.36	199.26	41067	207.99
TAJGVK	2025-12-17	377.95	379.5	373.7	376.05	91469	414.98
TALBROAUTO	2025-12-17	286.25	287.7	278.0	278.85	48135	284.53
TANLA	2025-12-17	568.9	568.9	548.35	551.5	174403	634.57
TARACHAND	2025-12-17	76.54	77.72	74.01	74.32	70857	76.32
TARC	2025-12-17	147.6	153.15	147.6	151.03	412080	156.48
TARIL	2025-12-17	290.65	294.75	280.05	282.75	8544739	434.99
TARMAT	2025-12-17	53.1	53.1	51.95	52.16	3643	53.01
TARSONS	2025-12-17	229.2	240.2	227.01	228.52	316647	294.48
TASTYBITE	2025-12-17	8163.5	8163.5	7991.0	8030.5	627	9234.94
TATACHEM	2025-12-17	755.9	759.8	750.0	751.65	200303	896.93
TATAELXSI	2025-12-17	5000.0	5052.5	4950.5	4968.5	72380	5467.92
TATAINVEST	2025-12-17	712.8	716.15	704.0	709.05	293914	4482.39
TATAMOTORS	2025-10-23	407.5	408.9	403.6	405.85	14126009	667.2
TATAPOWER	2025-12-17	379.85	383.3	377.3	378.55	2168123	389.68
TATATECH	2025-12-17	650.3	653.45	639.7	641.8	671597	684.49
TBZ	2025-12-17	161.5	163.27	158.81	159.54	123549	184.37
TCI	2025-12-17	1033.4	1038.8	1024.0	1029.8	20478	1151.84
TCIEXP	2025-12-17	582.0	587.0	571.6	583.35	9822	665.74
TCPLPACK	2025-12-17	3030.4	3060.1	2920.0	2940.0	3590	3340.61
TEAMLEASE	2025-12-17	1595.1	1607.5	1585.0	1600.9	14187	1762.42
TECHNOE	2025-12-17	1095.0	1100.6	1075.0	1078.4	148861	1341.47
TEGA	2025-12-17	1914.9	1917.4	1905.3	1910.7	99633	1921.77
TEJASNET	2025-12-17	470.0	472.65	451.4	452.45	1133958	556.77
TEXMOPIPES	2025-12-17	49.7	49.7	48.51	48.9	13452	55.15
TEXRAIL	2025-12-17	127.32	128.02	123.67	124.24	607825	137.28
TFCILTD	2025-12-17	64.6	64.94	63.7	64.01	7670659	165.09
TGBHOTELS	2025-12-17	9.88	10.18	9.71	9.85	5767	11.44
THEINVEST	2025-12-17	116.98	117.0	114.4	114.92	2211	142.31
THEJO	2025-12-17	1581.7	1617.6	1581.7	1604.4	3584	1861.32
THELEELA	2025-12-17	414.05	414.5	406.05	410.15	116798	423.22
THEMISMED	2025-12-17	101.0	103.44	100.75	101.24	67830	114.96
THERMAX	2025-12-17	2883.1	2889.4	2863.1	2882.7	59916	3204.52
THOMASCOOK	2025-12-17	146.08	146.49	141.25	142.1	530916	160.78
THOMASCOTT	2025-12-17	344.9	344.9	330.0	331.55	9810	354.57
THYROCARE	2025-12-17	455.0	455.9	436.85	442.1	310424	1193.51
TI	2025-12-17	445.15	449.45	438.2	445.1	449203	478.37
TIIL	2025-12-17	2172.9	2190.7	2150.1	2175.0	4760	2513.96
TIINDIA	2025-12-17	2611.0	2658.6	2604.1	2614.1	177604	3018.21
TIL	2025-12-17	270.05	270.4	265.4	267.0	4739	301.3
TIMETECHNO	2025-12-17	185.48	189.9	184.79	185.65	2733125	313.25
TINNARUBR	2025-12-17	789.65	806.2	772.5	780.8	22310	885.79
TIPSFILMS	2025-12-17	425.05	426.6	410.0	412.55	2497	441.04
TIPSMUSIC	2025-12-17	555.0	559.85	544.05	548.9	110746	557.67
TIRUMALCHM	2025-12-17	239.29	239.29	232.21	236.86	72342	277.61
TITAGARH	2025-12-17	787.0	789.8	770.45	774.55	402406	860.23
TNPL	2025-12-17	143.0	145.5	143.0	143.88	31078	153.87
TNTELE	2025-12-17	10.73	10.73	10.0	10.3	18233	10.98
TOKYOPLAST	2025-12-17	111.2	111.21	105.01	107.61	9951	122.87
TOLINS	2025-12-17	133.99	134.67	132.05	133.49	50321	162.81
TORNTPOWER	2025-12-17	1275.0	1300.3	1270.0	1274.5	392396	1290.94
TOUCHWOOD	2025-12-17	105.77	107.0	102.2	102.58	1008	103.01
TPHQ	2025-12-17	0.54	0.55	0.54	0.54	696816	0.81
TPLPLASTEH	2025-12-17	69.7	70.0	67.42	68.62	96016	72.43
TRACXN	2025-12-17	40.3	40.5	39.4	39.79	225545	49.97
TRANSRAILL	2025-12-17	599.65	599.65	585.0	588.1	333243	714.74
TRANSWORLD	2025-12-17	196.15	227.0	196.15	212.96	288422	241.17
TRAVELFOOD	2025-12-17	1255.1	1272.0	1231.0	1257.6	37606	1268.97
TREL	2025-12-17	28.41	29.36	28.41	28.85	100592	30.34
TRENT	2025-12-17	4100.1	4119.9	4036.0	4045.2	460320	4817.54
TRF	2025-12-17	312.05	312.6	302.25	304.65	8315	328.59
TRIDENT	2025-12-17	27.01	27.79	26.88	27.0	2437349	28.5
TRIGYN	2025-12-17	68.22	69.79	67.05	67.49	25172	80.04
TRITURBINE	2025-12-17	528.0	529.65	522.1	526.0	174275	535.09
TTKHLTCARE	2025-12-17	1061.9	1070.0	1040.0	1045.7	5247	1150.33
TTKPRESTIG	2025-12-17	627.3	633.5	620.0	621.85	8143	651.65
TTL	2025-12-17	8.89	9.0	8.73	8.93	150053	11.46
TTML	2025-12-17	50.9	51.3	49.86	50.63	8293139	58.36
TVSSCS	2025-12-17	105.9	106.42	105.46	106.05	254362	123.84
TVTODAY	2025-12-17	135.4	135.4	133.45	134.78	16754	146.04
UBL	2025-12-17	1624.5	1624.6	1603.5	1611.7	65555	1805.02
UCAL	2025-12-17	113.85	113.85	110.0	110.44	5956	131.93
UCOBANK	2025-12-17	28.66	28.92	28.42	28.49	4285828	30.2
UDS	2025-12-17	177.74	177.74	171.6	173.41	82189	232.5
UFLEX	2025-12-17	472.4	474.0	467.05	471.45	9077	539.41
UGROCAP	2025-12-17	171.59	172.9	169.4	170.88	163283	174.21
ULTRACEMCO	2025-12-17	11505.0	11591.0	11495.0	11540.0	205337	12141.53
UMAEXPORTS	2025-12-17	38.4	38.87	38.1	38.14	5636	56.28
UMESLTD	2025-12-17	5.1	5.14	4.95	4.99	7997	5.48
UMIYA-MRO	2025-12-17	87.0	87.5	84.05	84.17	6081	87.79
UNICHEMLAB	2025-12-17	465.3	470.0	454.1	456.8	6539	493.28
UNIECOM	2025-12-17	117.5	118.75	116.1	116.94	146448	132.49
UNIENTER	2025-12-17	142.55	142.55	139.01	140.0	369	150.85
UNIINFO	2025-12-17	16.39	16.39	14.55	15.52	6750	20.83
UNIMECH	2025-12-17	950.05	967.0	910.0	918.55	210539	1038.37
UNITEDPOLY	2025-11-12	44.02	45.72	42.41	43.71	1317402	64.8
UNITEDTEA	2025-12-17	425.0	444.65	425.0	443.0	820	461.46
UNIVASTU	2025-12-17	68.72	69.71	66.69	67.67	62347	170.22
UNIVPHOTO	2025-12-17	245.0	245.8	232.0	233.6	12129	246.95
URAVIDEF	2025-12-17	168.69	168.99	161.01	167.5	2758	279.91
URJA	2025-12-17	11.89	11.89	11.02	11.07	1868401	13.03
USK	2025-12-17	22.7	24.2	22.35	22.73	43868	29.94
UTIAMC	2025-12-17	1120.0	1130.5	1108.0	1113.4	81306	1278.74
UTINEXT50	2025-12-17	73.31	73.65	72.79	73.02	56530	73.27
UTKARSHBNK	2025-12-17	14.96	15.03	14.71	14.77	3702236	19.53
UYFINCORP	2025-11-17	15.76	16.42	15.16	15.43	309696	15.9
VADILALIND	2025-12-17	5005.0	5054.5	4969.0	4994.0	3934	5295.94
VAIBHAVGBL	2025-12-17	236.79	240.1	232.52	233.65	171307	235.06
VAISHALI	2025-12-17	8.14	8.24	7.94	7.97	335117	10.85
VAKRANGEE	2025-12-17	7.78	7.85	7.69	7.72	1251084	8.64
VALIANTLAB	2025-12-17	65.23	67.99	64.0	65.92	907891	82.27
VALIANTORG	2025-12-17	269.3	269.9	261.0	266.3	11494	323.85
VARDHACRLC	2025-12-17	38.03	38.2	37.0	37.33	15561	42.66
VARDMNPOLY	2025-12-17	6.13	6.19	5.96	6.06	81968	8.25
VASCONEQ	2025-12-17	47.31	47.62	45.25	46.17	844708	56.78
VBL	2025-12-17	475.0	478.7	466.8	470.85	3498290	475.12
VEEDOL	2025-12-17	1627.9	1645.0	1620.2	1636.1	3552	1722.68
VENKEYS	2025-12-17	1432.7	1444.5	1415.0	1421.3	31395	1453.17
VENTIVE	2025-12-17	720.0	720.0	702.6	705.6	17799	736.05
VENUSPIPES	2025-12-17	1230.0	1230.0	1200.0	1204.9	18777	1309.82
VERANDA	2025-12-17	188.28	190.76	181.39	183.24	216887	222.35
VERTOZ	2025-12-17	73.25	74.65	72.72	74.09	204889	75.88
VESUVIUS	2025-12-17	460.0	464.9	451.9	459.75	54126	502.59
VETO	2025-12-17	106.0	110.96	106.0	109.92	23122	116.75
VGUARD	2025-12-17	326.8	330.9	324.1	330.0	206294	361.02
VHL	2025-12-17	3553.9	3625.0	3551.0	3572.0	493	3884.08
VIDHIING	2025-12-17	335.0	342.0	324.0	334.9	5686	364.12
VIJAYA	2025-12-17	986.0	986.0	968.0	978.15	64490	1029.94
VIKASECO	2025-12-17	1.67	1.67	1.59	1.61	2954071	1.94
VIKASLIFE	2025-12-17	1.81	1.83	1.8	1.82	1560078	2.13
VIMTALABS	2025-12-17	599.85	609.8	590.1	603.25	164862	678.94
VINATIORGA	2025-12-17	1571.9	1579.8	1562.2	1566.3	6629	1685.2
VINDHYATEL	2025-12-17	1418.8	1420.2	1392.3	1398.3	5139	1476.07
VINYLINDIA	2025-12-17	243.8	245.0	242.0	242.92	2906	280.06
VIPCLOTHNG	2025-12-17	33.25	33.45	32.86	32.93	40581	35.23
VIPIND	2025-12-17	351.5	355.0	350.0	354.2	59342	412.82
VISAKAIND	2025-12-17	65.1	66.72	64.6	64.9	32211	76.32
VISHWARAJ	2025-12-17	7.03	7.03	6.78	6.8	108528	8.21
VIVIDHA	2025-12-17	0.7	0.71	0.68	0.7	257783	0.77
VLEGOV	2025-12-17	20.86	21.44	20.2	20.47	122918	49.29
VMART	2025-12-17	757.0	767.95	749.55	757.9	78020	784.87
VMM	2025-12-17	135.9	135.97	132.76	133.85	7584575	143.36
VPRPL	2025-12-17	74.16	80.62	71.25	72.24	5844153	108.8
VRAJ	2025-12-17	121.65	123.81	121.2	122.7	77754	146.8
VRLLOG	2025-12-17	268.55	271.95	264.0	265.55	82847	320.89
VSTIND	2025-12-17	253.25	254.75	250.0	250.7	81543	263.61
VSTL	2025-12-17	139.0	140.0	128.35	130.05	19347	149.17
WAAREEENER	2025-12-17	2915.6	2940.5	2865.0	2878.8	483207	3269.95
WAAREERTL	2025-12-17	947.2	949.9	924.5	934.3	323588	1084.7
WABAG	2025-12-17	1292.9	1310.0	1275.3	1296.2	284756	1457.12
WALCHANNAG	2025-12-17	166.8	187.8	165.35	174.46	5766348	190.92
WANBURY	2025-12-17	236.7	238.05	229.0	230.25	41945	253.06
WCIL	2025-12-17	120.19	121.29	120.0	120.17	87619	125.09
WEALTH	2025-12-17	990.0	1003.2	985.0	989.9	1611	1157.23
WEBELSOLAR	2025-12-17	85.5	85.9	82.0	82.41	4777723	997.24
WEIZMANIND	2025-12-17	98.55	101.99	98.55	101.38	1390	108.57
WELCORP	2025-12-17	806.05	806.7	787.0	789.45	299126	870.33
WELENT	2025-12-17	509.0	510.15	504.0	506.15	64259	513.41
WENDT	2025-12-17	8209.0	8209.0	8010.0	8060.5	3836	9059.81
WESTLIFE	2025-12-17	530.95	537.95	524.3	533.1	39011	647.54
WHIRLPOOL	2025-12-17	946.0	948.2	921.3	924.0	150062	1244.35
WILLAMAGOR	2025-12-17	30.12	33.45	29.35	30.05	88638	33.16
WINDLAS	2025-12-17	772.2	773.05	743.5	750.3	34387	915.02
WINDMACHIN	2025-12-17	274.5	274.95	265.0	265.8	18632	300.93
WIPL	2025-12-17	156.0	156.0	153.05	153.08	1401	161.67
WOCKPHARMA	2025-12-17	1357.2	1394.4	1348.3	1358.9	669800	1430.76
WONDERLA	2025-12-17	533.35	536.2	525.55	526.6	31236	592.44
WSTCSTPAPR	2025-12-17	408.3	408.75	399.0	400.95	26682	468.8
XCHANGING	2025-12-17	81.5	82.0	80.52	81.22	56980	86.87
XPROINDIA	2025-12-17	975.8	979.7	968.0	972.1	10080	1103.08
XTGLOBAL	2025-12-17	38.39	38.39	36.9	37.05	15484	37.25
YASHO	2025-12-17	1497.1	1497.1	1415.5	1425.0	19739	1691.93
YATHARTH	2025-12-17	693.25	695.55	669.0	671.15	315646	746.17
YUKEN	2025-12-17	861.35	870.05	857.5	863.1	3038	956.38
ZAGGLE	2025-12-17	361.85	361.85	353.0	354.8	274027	370.55
ZEEL	2025-12-17	92.9	94.2	92.41	92.59	6563617	108.71
ZEELEARN	2025-12-17	6.9	7.6	6.88	6.94	261509	7.81
ZEEMEDIA	2025-12-17	9.03	9.14	9.0	9.1	931159	11.19
ZENITHEXPO	2025-12-17	234.9	244.8	230.45	238.55	1379	246.38
ZENITHSTL	2025-12-17	7.22	7.5	7.22	7.27	18363	7.4
ZENSARTECH	2025-12-17	730.65	735.3	724.1	728.75	219341	773.49
ZENTEC	2025-12-17	1358.0	1376.5	1343.5	1363.5	223675	1444.17
ZIMLAB	2025-12-17	70.49	72.0	70.03	71.0	46774	76.17
ZODIAC	2025-12-17	302.5	311.95	300.0	302.85	10195	395.7
ZODIACLOTH	2025-12-17	86.98	87.78	85.1	86.02	5674	97.56
ZUARIIND	2025-12-17	324.9	324.9	314.3	317.6	80279	322.64
ZYDUSLIFE	2025-12-17	915.55	920.45	914.1	918.1	531484	976.24
ZYDUSWELL	2025-12-17	428.0	429.4	422.0	426.8	79447	1103.11