All NSE Stocks Below 50-Day SMA

Latest Bar Date is – 18 December 2025

All NSE Stocks Below 50-Day SMA

symbol	date	open	high	low	close	volume	sma
20MICRONS	2025-12-17	195.35	196.47	189.62	191.21	43806	200.89
3IINFOLTD	2025-12-17	16.09	16.18	15.85	15.93	209894	17.77
3PLAND	2025-12-17	39.0	41.0	37.98	38.69	24467	40.62
5PAISA	2025-12-17	309.0	313.4	304.35	307.1	30700	318.53
63MOONS	2025-12-17	758.0	766.8	734.1	740.45	105641	785.5
A2ZINFRA	2025-12-17	14.61	15.0	14.27	14.37	112486	15.98
AADHARHFC	2025-12-17	488.3	491.2	474.05	477.4	309438	498.22
AAKASH	2025-12-17	9.0	9.33	8.78	8.88	96586	8.97
AARON	2025-12-17	179.5	182.8	178.0	180.0	4247	189.35
AARTECH	2025-12-17	50.3	50.3	48.05	49.0	15940	52.58
AARTIDRUGS	2025-12-17	388.0	388.1	383.8	385.05	97362	461.66
AARTIIND	2025-12-17	372.5	372.65	364.0	367.55	421635	378.38
AARTIPHARM	2025-12-17	756.0	756.0	727.25	730.25	147934	773.39
AARTISURF	2025-12-17	408.2	409.5	397.0	399.9	2955	445.55
AAVAS	2025-12-17	1488.0	1492.7	1457.5	1472.3	559432	1607.91
ABAN	2025-09-04	45.89	46.13	44.41	44.96	39611	48.78
ABBOTINDIA	2025-12-17	27950.0	27960.0	27540.0	27630.0	2848	29375.2
ABCOTS	2025-12-17	413.15	416.95	410.05	414.75	3131	416.67
ABDL	2025-12-17	622.0	626.35	607.0	611.05	135845	617.63
ABFRL	2025-12-17	74.05	78.95	73.79	76.38	18439212	79.67
ABGSEC	2025-12-17	111.24	111.48	110.82	110.89	3719	111.01
ABINFRA	2025-12-17	19.08	19.4	18.55	18.95	97384	47.68
ABLBL	2025-12-17	127.4	128.19	125.95	127.23	1325146	133.86
ABMINTLLTD	2025-12-17	44.8	44.8	41.0	42.06	1744	49.98
ABSLAMC	2025-12-17	774.0	777.1	756.45	772.85	707086	773.5
ABSLNN50ET	2025-12-17	70.3	71.83	70.3	71.42	9282	72.23
ABSLPSE	2025-12-17	10.0	10.0	9.73	9.77	85778	10.1
ACC	2025-12-17	1772.0	1774.9	1751.0	1758.9	119306	1841.39
ACCELYA	2025-12-17	1317.4	1317.4	1309.0	1310.2	4628	1372.33
ACCURACY	2025-12-17	5.63	5.71	5.51	5.54	74684	6.27
ACE	2025-12-17	966.6	968.95	942.75	947.4	151839	1022.23
ACEINTEG	2025-12-17	22.73	22.73	21.55	22.1	1868	23.22
ACI	2025-12-17	505.5	505.6	492.95	497.05	116743	587.51
ACMESOLAR	2025-12-17	233.29	236.0	228.9	235.01	1027521	254.55
ACUTAAS	2025-12-17	1694.0	1694.0	1646.1	1661.9	128142	1688.24
ADANIENT	2025-12-17	2247.6	2255.0	2221.0	2232.5	651509	2405.43
ADANIGREEN	2025-12-17	1028.0	1033.6	1017.0	1020.7	1263636	1046.66
ADANIPOWER	2025-12-17	145.4	145.45	142.05	143.0	9798422	152.13
ADFFOODS	2025-12-17	216.96	216.97	208.6	209.54	54978	211.43
ADL	2025-12-17	80.0	82.99	77.5	78.01	106	82.03
ADOR	2025-12-17	1041.0	1043.6	1019.1	1026.6	8732	1080.07
ADORWELD	2025-04-09	855.0	860.0	837.35	852.45	11208	903.48
ADROITINFO	2025-12-17	10.25	10.25	9.9	10.03	16656	10.79
ADSL	2025-12-17	156.8	156.95	152.2	153.36	97327	171.84
ADVANIHOTR	2025-12-17	57.39	57.7	55.76	55.94	33127	57.37
ADVENZYMES	2025-12-17	306.2	306.65	302.8	303.5	54371	313.1
AEGISLOG	2025-12-17	745.7	748.9	726.55	730.8	117925	777.33
AEGISVOPAK	2025-12-17	252.55	261.75	250.0	259.15	478171	267.45
AEROENTER	2025-12-17	81.5	81.5	79.0	79.47	53620	84.76
AERONEU	2025-12-17	80.34	84.69	75.1	76.27	83687	79.7
AFCONS	2025-12-17	398.0	398.0	385.1	387.0	315330	424.36
AFFLE	2025-12-17	1714.6	1714.6	1659.1	1676.5	163225	1780.84
AFFORDABLE	2025-12-17	211.05	212.47	203.58	206.34	18916	237.32
AFIL	2025-12-17	6.95	6.96	6.61	6.69	1599453	7.66
AFSL	2025-12-17	201.12	202.45	201.0	201.06	27885	203.21
AGARIND	2025-12-17	691.0	706.15	688.6	697.7	15178	813.85
AGARWALEYE	2025-12-17	490.6	500.85	489.65	497.95	55596	513.11
AGI	2025-12-17	720.0	724.15	710.8	712.25	45642	794.01
AGIIL	2025-12-17	269.2	273.9	264.1	266.05	103166	326.02
AGROPHOS	2025-12-17	38.2	38.9	37.5	37.86	14091	39.4
AHLADA	2025-12-17	50.49	50.49	49.0	49.94	2462	55.64
AHLEAST	2025-12-17	132.0	134.5	131.61	133.68	2785	143.09
AIIL	2025-12-17	2799.7	2829.0	2735.5	2771.5	152523	2861.48
AIRAN	2025-12-17	18.27	18.27	17.69	17.79	55367	21.36
AIROLAM	2025-12-17	103.0	103.0	103.0	103.0	1393	104.26
AJAXENGG	2025-12-17	607.5	607.5	591.0	594.85	30912	617.01
AJMERA	2025-12-17	968.9	998.0	915.0	918.8	86547	1009.19
AJOONI	2025-12-17	4.44	4.46	4.3	4.33	211179	4.89
AKASH	2025-12-17	25.51	26.75	25.51	26.02	20557	26.94
AKG	2025-12-17	12.49	12.49	12.26	12.42	30351	12.71
AKI	2025-12-17	7.29	7.29	7.1	7.12	32559	8.27
AKSHAR	2025-12-17	0.53	0.55	0.53	0.54	1215323	0.57
AKSHARCHEM	2025-12-17	249.55	261.0	245.8	256.1	9505	259.8
AKSHOPTFBR	2025-12-17	6.55	6.63	6.51	6.55	75020	7.12
AKUMS	2025-12-17	420.75	422.45	417.55	420.6	55618	440.98
AKZOINDIA	2025-12-17	3252.0	3275.0	3080.2	3132.7	10227719	3374.92
ALANKIT	2025-12-17	10.9	10.9	10.53	10.6	260067	11.48
ALBERTDAVD	2025-12-17	747.7	750.05	745.05	748.1	1320	803.58
ALICON	2025-12-17	849.7	849.7	823.65	826.65	4813	882.28
ALIVUS	2025-12-17	920.0	920.0	884.55	887.65	44230	907.86
ALKALI	2025-12-17	82.49	82.49	78.0	79.82	4651	86.12
ALKYLAMINE	2025-12-17	1598.0	1599.4	1572.0	1579.6	28171	1770.71
ALLCARGO	2025-12-17	11.19	11.33	10.86	10.93	4244310	26.56
ALLDIGI	2025-12-17	844.0	844.0	829.0	833.0	1883	868.42
ALLTIME	2025-12-17	258.05	263.7	257.35	259.1	40347	280.78
ALMONDZ	2025-12-17	15.65	15.65	14.65	14.71	163321	17.22
ALOKINDS	2025-12-17	15.91	15.95	15.7	15.72	2034042	16.99
ALPA	2025-12-17	80.12	80.12	76.25	76.72	19953	84.46
ALPHA	2025-12-17	48.39	48.39	47.44	47.58	710862	49.03
ALPHAETF	2025-12-17	25.25	25.25	24.69	24.75	382450	25.42
ALPHAGEO	2025-12-17	221.0	221.0	217.02	217.54	2771	241.25
ALPL30IETF	2025-12-17	27.8	27.95	27.67	27.71	847675	27.76
AMANTA	2025-12-17	103.0	103.6	101.0	101.73	17167	117.43
AMBER	2025-12-17	6820.0	6820.0	6545.0	6580.5	245498	7509.5
AMBICAAGAR	2025-12-17	24.8	25.79	24.8	25.15	5715	25.55
AMBIKCO	2025-12-17	1257.0	1271.0	1238.0	1244.4	3907	1318.59
AMBUJACEM	2025-12-17	547.0	549.9	539.5	541.3	518141	555.26
AMDIND	2025-12-17	50.21	51.76	50.03	50.38	2458	55.48
AMIORG	2025-05-30	1179.9	1184.8	1170.1	1176.3	242994	1742.85
AMJLAND	2025-12-17	51.09	52.6	50.6	51.98	31060	53.23
AMRUTANJAN	2025-12-17	679.8	694.2	666.0	677.4	31571	698.53
ANANDRATHI	2025-12-17	2997.9	3009.9	2975.0	2989.6	199131	3009.7
ANANTRAJ	2025-12-17	538.1	545.3	523.35	525.45	1744306	607.92
ANDHRAPAP	2025-12-17	66.61	67.93	66.44	66.88	49276	72.79
ANDHRSUGAR	2025-12-17	75.95	75.95	74.02	74.29	110531	78.93
ANGELONE	2025-12-17	2543.0	2550.0	2491.0	2504.6	311711	2577.87
ANIKINDS	2025-12-17	53.67	55.9	52.27	53.23	98630	67.67
ANMOL	2025-12-17	14.0	14.23	13.78	13.8	30969	14.86
ANTELOPUS	2025-12-17	420.9	426.45	404.0	405.55	21917	485.97
ANTGRAPHIC	2025-12-17	0.94	0.97	0.94	0.96	196760	1.02
ANTHEM	2025-12-17	675.5	682.35	660.0	664.75	177900	696.38
ANUHPHR	2025-12-17	78.95	78.95	77.11	77.48	20325	81.6
ANUP	2025-12-17	2199.1	2199.1	2160.0	2176.4	25694	2318.14
AONETOTAL	2025-12-17	11.85	12.04	11.5	11.84	564721	11.97
APARINDS	2025-12-17	8974.5	8990.0	8762.5	8794.0	33886	8821.3
APCL	2025-12-17	122.29	122.29	116.31	119.3	3809	123.27
APCOTEXIND	2025-12-17	375.0	377.95	370.8	373.65	6016	379.18
APLLTD	2025-12-17	847.15	852.8	840.1	847.1	27649	910.06
APOLLO	2025-12-17	228.55	229.9	222.05	223.55	1700548	275.88
APOLLOHOSP	2025-12-17	7109.0	7109.0	6911.5	6921.5	358023	7508.45
APOLLOPIPE	2025-12-17	295.5	295.8	287.55	288.6	35970	308.27
APOLLOTYRE	2025-12-17	511.0	511.0	498.1	499.3	398588	510.68
APOLSINHOT	2025-12-17	1205.7	1250.0	1187.2	1204.5	774	1289.67
APTECHT	2025-12-17	98.27	104.67	96.68	97.64	425088	106.86
APTUS	2025-12-17	290.8	290.8	283.15	284.95	810512	295.92
ARCHIDPLY	2025-12-17	95.97	95.97	91.0	91.42	31882	96.35
ARCHIES	2025-12-17	18.32	18.79	18.3	18.42	6682	19.47
ARE&M	2025-12-17	922.0	928.2	920.8	925.15	161202	970.91
ARENTERP	2025-12-17	48.0	48.01	47.0	47.3	326	48.77
ARIES	2025-12-17	326.6	328.25	321.3	324.15	24603	361.04
ARIHANTCAP	2025-12-17	92.35	92.4	90.76	91.19	138777	100.96
ARIHANTSUP	2025-12-17	313.5	316.15	308.3	311.85	44928	381.08
ARISINFRA	2025-12-17	125.01	126.0	122.0	123.66	422744	151.33
ARKADE	2025-12-17	133.7	136.08	132.96	134.4	773318	163.62
ARMANFIN	2025-12-17	1505.1	1619.8	1483.2	1573.2	70170	1611.48
AROGRANITE	2025-12-17	30.98	32.0	29.8	30.03	24832	33.78
ARROWGREEN	2025-12-17	534.0	534.0	517.0	518.1	5517	557.67
ARSSBL	2025-12-17	589.3	591.45	565.0	569.45	502189	587.92
ARTNIRMAN	2025-12-17	52.5	52.58	50.08	50.21	6494	51.41
ARVIND	2025-12-17	317.0	319.4	313.45	315.05	101194	325.16
ARVSMART	2025-12-17	602.3	604.7	590.1	600.45	33349	606.29
ASAL	2025-12-17	490.5	493.5	478.2	481.45	19419	524.02
ASALCBR	2025-12-17	961.1	961.1	946.0	950.95	12569	1017.48
ASHIMASYN	2025-12-17	17.8	17.99	17.5	17.53	90406	20.29
ASHOKA	2025-12-17	175.0	175.43	169.76	170.53	524519	185.11
ASHOKAMET	2025-12-17	15.12	15.75	15.11	15.32	8697	16.38
ASIANENE	2025-12-17	282.1	288.0	280.0	281.65	56437	317.42
ASIANHOTNR	2025-12-17	326.05	328.1	318.9	324.85	13217	328.28
ASKAUTOLTD	2025-12-17	464.0	473.8	458.3	470.7	96054	480.63
ASMS	2025-12-17	11.87	12.36	11.7	12.0	158013	13.04
ASPINWALL	2025-12-17	232.65	235.0	229.95	230.01	1654	252.5
ASTEC	2025-12-17	726.95	728.0	700.0	717.7	187355	725.1
ASTERDM	2025-12-17	606.0	613.85	603.7	608.45	313094	671.86
ASTRAL	2025-12-17	1464.9	1464.9	1425.0	1428.9	357425	1457.62
ASTRAMICRO	2025-12-17	885.9	903.6	882.45	891.85	163718	1005.09
ASTRAZEN	2025-12-17	8986.0	9078.0	8984.5	9007.0	1534	9191.24
ASTRON	2025-12-17	6.08	6.19	6.01	6.05	24820	8.54
ATAM	2025-12-17	82.16	84.15	81.6	82.5	6096	88.71
ATFL	2025-03-27	787.6	800.25	772.05	785.6	55740	820.55
ATGL	2025-12-17	586.8	590.0	580.3	584.65	232805	612.08
ATHERENERG	2025-12-17	676.05	687.2	657.25	660.8	1298953	673.38
ATL	2025-12-17	26.55	27.7	26.55	26.84	186014	31.24
ATLANTAELE	2025-12-17	903.0	936.0	899.05	930.8	67508	956.44
ATLASCYCLE	2025-12-17	92.0	92.0	88.23	91.07	3169	104.79
ATUL	2025-12-17	5750.0	5899.0	5687.0	5876.0	31612	5890.93
ATULAUTO	2025-12-17	434.2	435.65	427.15	429.85	35166	469.02
AURIONPRO	2025-12-17	1112.3	1157.8	1096.1	1102.3	178294	1127.84
AVADHSUGAR	2025-12-17	394.9	395.0	389.65	393.6	36435	398.99
AVALON	2025-12-17	852.05	861.9	840.05	850.35	96060	1048.25
AVANTEL	2025-12-17	149.6	150.0	145.61	146.67	704093	166.99
AVG	2025-12-17	185.44	196.95	180.38	195.1	125304	204.93
AVL	2025-12-17	505.55	509.6	492.3	495.95	115205	538.39
AVONMORE	2025-12-17	15.9	15.97	15.1	15.22	293504	17.67
AVROIND	2025-12-17	115.57	116.16	113.21	113.78	5917	129.82
AVTNPL	2025-12-17	67.0	69.67	66.63	67.59	60804	69.23
AWFIS	2025-12-17	517.05	536.45	513.8	523.25	198506	562.4
AWHCL	2025-12-17	431.0	439.75	425.0	435.4	46680	487.94
AWL	2025-12-17	243.05	243.75	240.15	241.45	857143	263.87
AXISBANK	2025-12-17	1220.6	1236.0	1220.3	1224.7	5147181	1241.88
AXISCETF	2025-12-17	127.13	127.96	124.4	124.79	4778	127.16
AXISHCETF	2025-12-17	149.01	149.01	147.96	148.04	1840	150.24
AXISVALUE	2025-12-17	30.48	30.73	30.28	30.33	26341	30.37
AYMSYNTEX	2025-12-17	173.99	173.99	163.0	164.75	13574	172.15
AZAD	2025-12-17	1590.0	1599.6	1574.3	1580.5	53700	1645.94
BAGFILMS	2025-12-17	6.45	6.59	6.36	6.41	72636	6.71
BAJAJ-AUTO	2025-12-17	9008.0	9009.0	8859.0	8895.0	256364	8977.08
BAJAJCON	2025-12-17	255.0	255.4	251.1	253.35	227632	268.63
BAJAJELEC	2025-12-17	478.5	482.3	476.25	479.0	85826	506.26
BAJAJFINSV	2025-12-17	2035.2	2044.0	2011.6	2021.2	398342	2074.49
BAJAJHCARE	2025-12-17	415.0	415.0	400.05	401.1	115110	442.54
BAJAJHFL	2025-12-17	95.3	95.74	94.42	94.59	3782749	105.33
BAJAJHIND	2025-12-17	18.64	18.87	18.5	18.56	3212174	20.95
BAJAJHLDNG	2025-12-17	11075.0	11140.0	10987.0	11072.0	26971	11938.44
BAJAJINDEF	2025-12-17	329.0	333.0	318.0	320.05	14908	364.12
BAJEL	2025-12-17	167.0	168.0	163.11	166.93	93396	184.02
BAJFINANCE	2025-12-17	1000.0	1011.2	995.3	999.6	4695550	1034.31
BALAJEE	2025-12-17	39.2	39.82	38.35	38.99	449929	43.27
BALAJITELE	2025-12-17	105.85	105.85	101.9	103.32	132108	115.93
BALAMINES	2025-12-17	1109.8	1109.8	1090.0	1092.0	27823	1267.59
BALAXI	2025-12-17	28.86	29.26	28.51	28.82	61546	38.43
BALKRISHNA	2025-12-17	20.49	20.49	20.0	20.04	2773	22.07
BALMLAWRIE	2025-12-17	176.18	177.04	172.1	173.07	184233	192.33
BALPHARMA	2025-12-17	73.0	75.09	72.25	73.71	4524	78.68
BALRAMCHIN	2025-12-17	442.1	445.5	439.5	440.3	128864	456.42
BALUFORGE	2025-12-17	650.0	655.55	623.7	627.45	684667	627.65
BANARBEADS	2025-12-17	129.3	132.5	127.4	128.83	3835	137.03
BANCOINDIA	2025-12-17	703.0	711.0	691.0	695.55	150652	741.02
BANDHANBNK	2025-12-17	150.05	150.38	147.05	147.84	4610967	155.82
BANG	2025-12-17	49.88	49.88	48.27	48.86	7709	53.3
BANKA	2025-12-17	68.03	69.87	67.95	68.03	2353	79.83
BANSALWIRE	2025-12-17	317.95	317.95	312.6	313.75	27038	317.82
BANSWRAS	2025-12-17	113.63	114.89	112.65	113.2	6148	119.66
BARBEQUE	2025-10-10	225.0	227.78	223.71	224.87	39059	252.11
BASF	2025-12-17	3909.0	3909.0	3820.0	3830.3	12142	4325.66
BASML	2025-12-17	27.1	27.49	26.51	26.75	54971	27.63
BATAINDIA	2025-12-17	950.0	950.0	937.0	939.3	83946	1053.21
BAYERCROP	2025-12-17	4375.0	4399.0	4330.0	4349.3	10076	4704.29
BBL	2025-12-17	2803.0	2824.0	2740.0	2751.0	9254	2977.14
BBOX	2025-12-17	508.0	515.0	493.25	500.95	177917	541.82
BBTC	2025-12-17	1865.1	1899.7	1865.1	1890.0	56379	1910.91
BBTCL	2025-12-17	194.58	202.74	191.51	195.11	8443	198.61
BCG	2025-12-17	11.39	11.39	10.77	10.81	4561750	12.94
BCLIND	2025-12-17	31.35	31.6	31.14	31.41	295930	36.66
BDL	2025-12-17	1359.0	1359.0	1320.1	1324.3	1065262	1498.76
BEARDSELL	2025-12-17	30.5	30.5	28.4	29.5	46913	32.34
BECTORFOOD	2025-12-17	255.9	256.8	248.1	250.5	661567	1219.44
BEDMUTHA	2025-12-17	103.95	108.0	100.0	106.09	20885	118.19
BEL	2025-12-17	388.0	388.4	385.0	385.6	6612962	410.38
BELLACASA	2025-12-17	393.05	394.4	376.95	380.4	8428	420.09
BEML	2025-12-17	1710.6	1713.9	1675.7	1684.8	127146	2771.6
BEPL	2025-12-17	88.01	88.74	87.36	87.8	293734	95.0
BERGEPAINT	2025-12-17	540.05	542.5	534.2	538.9	128096	550.72
BFINVEST	2025-12-17	411.2	418.0	409.4	411.95	9220	454.52
BFSI	2025-12-17	28.33	28.35	28.11	28.2	123145	28.34
BFUTILITIE	2025-10-24	747.0	753.9	730.1	733.05	116727	793.4
BHAGCHEM	2025-12-17	232.0	232.0	226.0	228.01	26363	244.95
BHAGERIA	2025-12-17	179.7	183.19	174.5	176.75	98631	191.95
BHANDARI	2025-12-17	4.08	4.1	4.02	4.04	128247	4.42
BHARATRAS	2025-12-17	2405.0	2413.0	2301.0	2314.0	32904	9716.01
BHARATSE	2025-12-17	177.02	179.02	170.6	171.25	40918	194.41
BHARATWIRE	2025-12-17	180.0	181.99	173.56	175.0	122853	183.4
BHARTIHEXA	2025-12-17	1748.9	1765.0	1718.4	1761.9	145813	1779.3
BIL	2025-12-17	740.0	765.0	740.0	753.5	2694	808.42
BIOFILCHEM	2025-12-17	34.83	34.83	33.5	33.81	5327	37.98
BIRLACABLE	2025-12-17	133.78	136.0	133.78	134.23	14369	150.02
BIRLACORPN	2025-12-17	1071.2	1078.0	1057.0	1069.9	81420	1147.85
BIRLAMONEY	2025-12-17	150.99	150.99	144.52	145.16	62655	158.25
BIRLANU	2025-12-17	1575.6	1575.6	1534.3	1540.5	5596	1773.53
BLACKBUCK	2025-12-17	636.5	636.5	622.2	626.0	201961	667.06
BLAL	2025-12-17	204.69	204.69	202.0	202.2	11017	205.99
BLBLIMITED	2025-12-17	15.0	15.45	14.85	14.99	138720	16.04
BLISSGVS	2025-12-17	144.84	146.31	143.15	144.8	443425	156.09
BLKASHYAP	2025-12-17	52.65	54.0	50.6	52.0	823203	54.74
BLS	2025-12-17	315.75	315.8	311.0	311.9	459534	320.5
BLUEDART	2025-12-17	5383.5	5383.5	5311.5	5335.5	10976	5768.02
BLUEJET	2025-12-17	541.0	542.95	529.45	531.1	152159	600.66
BLUESTARCO	2025-12-17	1808.0	1831.0	1805.0	1826.8	138651	1839.74
BLUESTONE	2025-12-17	503.8	506.85	496.6	500.45	173586	620.36
BLUSPRING	2025-12-17	66.35	67.8	64.0	64.79	149960	74.81
BODALCHEM	2025-12-17	52.89	53.04	51.51	51.83	76993	57.17
BOHRAIND	2025-12-17	19.2	19.2	18.3	18.31	29401	20.38
BOMDYEING	2025-12-17	129.71	135.99	128.9	130.82	1876474	154.21
BOROLTD	2025-12-17	295.3	303.0	288.0	299.75	100049	329.13
BORORENEW	2025-12-17	535.45	538.7	529.1	531.45	135052	616.07
BOROSCI	2025-12-17	122.05	123.68	120.0	120.62	31184	130.42
BOSCHLTD	2025-12-17	36380.0	36380.0	35850.0	35975.0	9258	37341.5
BPL	2025-12-17	55.7	55.94	53.75	54.04	59634	67.94
BRIGADE	2025-12-17	861.0	862.45	851.9	860.0	103462	937.89
BRIGHOTEL	2025-12-17	71.5	72.04	70.95	71.51	80082	78.88
BRNL	2025-12-17	22.65	22.98	22.31	22.67	32392	23.85
BROOKS	2025-12-17	97.4	99.5	96.05	96.64	27862	108.29
BSE	2025-12-17	2615.0	2673.0	2611.0	2630.5	4201851	2635.14
BSE500IETF	2025-12-17	39.93	40.16	39.7	39.78	77748	39.99
BSHSL	2025-12-17	102.05	104.39	101.4	102.0	6659	114.62
BSL	2025-12-17	155.0	158.5	155.0	155.03	6292	179.47
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	708.76
BVCL	2025-12-17	43.5	44.48	40.86	41.6	14680	43.61
BYKE	2025-12-17	52.11	52.25	49.6	50.23	33786	59.24
CALSOFT	2025-12-17	16.2	16.2	15.75	15.88	11647	17.18
CAMLINFINE	2025-12-17	160.4	160.4	152.35	154.47	196715	175.06
CAMPUS	2025-12-17	260.8	263.0	260.1	261.65	98103	274.56
CAMS	2025-12-17	754.1	756.5	730.1	733.8	712907	3317.81
CAPACITE	2025-12-17	257.7	261.0	256.65	258.9	93399	276.66
CAPITALSFB	2025-12-17	261.2	262.7	260.0	262.0	27392	274.71
CAPLIPOINT	2025-12-17	1945.6	1950.8	1886.5	1897.8	44182	1964.28
CAPTRUST	2025-12-17	12.19	12.59	12.05	12.31	141883	21.64
CARBORUNIV	2025-12-17	862.25	862.5	846.75	848.35	27264	886.5
CARERATING	2025-12-17	1549.8	1550.0	1515.8	1524.4	33212	1547.69
CARTRADE	2025-12-17	2747.9	2808.3	2712.6	2727.3	169879	2848.53
CARYSIL	2025-12-17	906.0	911.9	875.2	879.5	45531	952.16
CASTROLIND	2025-12-17	182.9	184.02	182.01	182.86	877137	193.48
CCCL	2025-11-03	21.8	21.83	20.7	20.93	689603	22.52
CCHHL	2025-12-17	15.1	15.9	15.01	15.53	47078	16.36
CDSL	2025-12-17	1501.2	1509.6	1472.6	1477.3	1256442	1584.01
CEATLTD	2025-12-17	3776.4	3795.6	3710.1	3720.1	38894	3885.02
CEIGALL	2025-12-17	230.5	231.96	226.49	227.91	68118	245.71
CELEBRITY	2025-12-17	8.68	8.68	8.4	8.55	35854	10.04
CELLO	2025-12-17	555.1	556.0	545.4	549.75	102062	602.12
CEMPRO	2025-12-17	815.0	818.7	793.0	795.5	149395	815.75
CENTENKA	2025-12-17	436.65	440.25	433.05	438.5	7686	457.48
CENTRALBK	2025-12-17	36.19	36.38	35.75	35.95	5118905	38.07
CENTRUM	2025-12-17	28.6	29.2	28.41	28.51	108521	31.94
CENTUM	2025-12-17	2262.0	2276.5	2205.1	2213.1	11620	2437.13
CERA	2025-12-17	5379.0	5520.0	5329.5	5431.0	51382	5763.02
CESC	2025-12-17	170.51	170.78	164.9	165.82	1282162	173.24
CGCL	2025-12-17	181.5	181.95	178.0	178.68	567349	192.77
CGPOWER	2025-12-17	678.0	691.2	666.6	670.4	3601375	714.58
CHALET	2025-12-17	879.95	884.0	864.0	866.45	73194	914.51
CHAMBLFERT	2025-12-17	446.85	452.0	440.05	441.9	1302894	465.49
CHEMBOND	2025-12-17	161.56	163.0	155.5	156.77	11010	165.87
CHEMCON	2025-12-17	203.1	203.1	197.1	197.92	31288	234.35
CHEMFAB	2025-12-17	458.05	463.15	444.7	450.15	7159	539.78
CHEMPLASTS	2025-12-17	256.0	256.35	250.5	251.65	52133	335.97
CHEVIOT	2025-12-17	1056.9	1069.4	1053.0	1061.9	384	1112.02
CHOICEIN	2025-12-17	758.0	774.0	755.0	770.3	460466	792.69
CHOLAFIN	2025-12-17	1710.0	1731.8	1667.1	1673.5	1133450	1697.04
CHOLAHLDNG	2025-12-17	1869.2	1869.2	1805.3	1817.1	113208	1898.97
CIEINDIA	2025-12-17	392.0	396.95	388.0	389.35	48554	420.92
CINEVISTA	2025-12-17	15.1	15.12	14.66	14.76	12672	17.12
CIPLA	2025-12-17	1497.6	1505.3	1491.0	1496.9	1000116	1532.99
CLEAN	2025-12-17	899.75	904.35	885.55	891.3	114866	967.38
CLEDUCATE	2025-12-17	82.43	83.39	80.4	81.99	28077	96.14
CLSEL	2025-12-17	261.95	270.0	259.4	263.45	50419	265.22
CMSINFO	2025-12-17	346.1	347.9	342.95	346.4	257468	360.75
COCHINSHIP	2025-12-17	1565.0	1565.0	1495.0	1502.8	923611	1718.09
COFFEEDAY	2025-12-17	35.02	35.02	33.3	33.78	3595465	38.62
COHANCE	2025-12-17	539.9	540.4	518.15	525.7	546612	690.7
COLPAL	2025-12-17	2126.9	2142.2	2075.3	2087.4	387671	2192.49
COMMOIETF	2025-12-17	93.35	94.27	92.92	93.27	99556	93.65
COMPUSOFT	2025-12-17	16.29	16.55	16.21	16.36	17976	17.84
COMSYN	2025-11-10	163.5	163.95	150.05	151.19	554566	153.74
CONCOR	2025-12-17	499.0	502.2	495.0	496.35	642928	522.55
CONCORDBIO	2025-12-17	1379.4	1380.0	1325.0	1331.2	63699	1456.4
CONFIPET	2025-12-17	35.65	35.68	34.11	34.43	447565	39.55
CONS	2025-12-17	125.01	125.14	123.97	124.45	1664	126.77
CONSOFINVT	2025-12-17	176.37	177.37	171.0	172.2	2033	174.51
CONSUMBEES	2025-12-17	135.67	136.04	134.78	135.03	57698	137.49
CONSUMER	2025-12-17	11.8	11.82	11.67	11.72	174698	12.11
CONSUMIETF	2025-12-17	126.14	126.43	125.26	125.54	116463	127.72
CONTROLPR	2025-12-17	718.75	729.0	711.95	720.1	12428	739.16
CORALFINAC	2025-12-17	39.31	39.5	38.4	38.57	23432	41.28
COSMOFIRST	2025-12-17	695.85	704.8	690.75	697.1	43913	801.7
COUNCODOS	2025-12-17	5.91	5.98	5.74	5.82	23303	6.31
CPEDU	2025-12-17	270.45	280.0	265.1	273.2	6476	288.14
CPSEETF	2025-12-17	89.64	89.64	88.5	88.73	433374	92.39
CREATIVEYE	2025-12-17	7.0	7.0	6.65	6.96	12228	7.38
CREDITACC	2025-12-17	1261.9	1290.5	1246.8	1278.2	223989	1353.41
CREST	2025-12-17	359.5	364.95	353.35	357.05	5034	367.09
CRISIL	2025-12-17	4460.0	4460.0	4383.0	4406.0	30140	4642.99
CROMPTON	2025-12-17	253.15	253.6	248.0	249.15	1706218	274.0
CROWN	2025-12-17	138.94	138.94	132.3	134.91	8598	141.25
CSBBANK	2025-12-17	390.95	396.6	389.2	391.9	136262	408.16
CTE	2025-12-17	41.7	41.7	39.18	40.6	21913	46.77
CUBEXTUB	2025-12-17	96.69	97.18	90.0	90.55	57711	92.11
CYIENT	2025-12-17	1142.0	1152.1	1126.0	1138.8	878154	1156.73
CYIENTDLM	2025-12-17	421.9	423.55	418.4	420.5	48188	442.5
DABUR	2025-12-17	497.0	498.6	492.3	494.15	551891	507.16
DALBHARAT	2025-12-17	2066.5	2079.4	2044.4	2073.9	142267	2079.7
DALMIASUG	2025-12-17	305.3	305.35	299.0	300.65	25174	335.23
DAMCAPITAL	2025-12-17	209.25	210.49	205.0	206.43	282712	236.66
DAMODARIND	2025-12-17	30.89	30.9	30.16	30.52	1646	32.84
DANGEE	2025-12-17	3.64	3.84	3.61	3.66	127601	4.02
DATAMATICS	2025-12-17	819.0	831.0	815.0	816.55	31442	870.51
DATAPATTNS	2025-12-17	2580.0	2580.0	2447.1	2467.7	306261	2801.33
DBCORP	2025-12-17	255.75	259.0	252.85	256.1	110191	257.63
DBEIL	2025-12-17	121.54	121.54	117.0	117.19	23898	142.28
DBL	2025-12-17	441.95	475.0	440.0	467.85	1536723	474.14
DBREALTY	2025-12-17	118.0	118.5	115.08	116.12	862959	140.46
DBSTOCKBRO	2025-12-17	25.58	25.58	24.8	24.99	2377	25.24
DCI	2025-12-17	245.1	256.45	245.1	248.55	8140	248.88
DCM	2025-12-17	93.0	93.79	92.12	92.45	1301	94.45
DCMFINSERV	2025-12-17	5.31	5.41	5.27	5.36	732	5.46
DCMNVL	2025-12-17	127.62	128.71	126.0	126.59	7717	144.17
DCMSHRIRAM	2025-12-17	1235.0	1245.7	1220.4	1224.0	53415	1229.4
DCMSRIND	2025-12-17	167.9	169.39	165.03	166.43	177044	168.28
DCW	2025-12-17	59.85	60.15	58.51	58.85	513602	63.71
DCXINDIA	2025-12-17	160.24	160.24	155.7	156.3	333147	203.49
DDEVPLSTIK	2025-12-17	286.1	291.75	281.95	282.95	55925	294.4
DECCANCE	2025-12-17	767.0	774.6	761.0	768.85	13104	911.82
DEEDEV	2025-12-17	221.5	224.39	215.0	215.47	46956	237.96
DEEPAKFERT	2025-12-17	1229.2	1229.2	1207.0	1214.9	152842	1396.95
DEEPAKNTR	2025-12-17	1602.0	1605.5	1576.0	1600.3	91857	1678.47
DEEPINDS	2025-12-17	453.25	459.5	448.0	452.7	101915	470.05
DELHIVERY	2025-12-17	399.95	404.75	396.45	399.8	1154427	439.38
DELTACORP	2025-12-17	71.8	72.1	70.0	70.31	657194	73.71
DELTAMAGNT	2025-12-17	73.67	73.68	68.0	68.51	6043	73.8
DEN	2025-12-17	31.25	31.37	30.42	30.72	413045	32.37
DENORA	2025-12-17	726.95	732.1	702.0	712.9	1361	750.52
DENTA	2025-12-17	316.9	369.0	316.9	346.9	13008573	389.7
DEVIT	2025-12-17	36.9	38.09	35.45	35.61	198694	39.93
DEVX	2025-12-17	43.99	43.99	40.11	42.13	250067	44.42
DEVYANI	2025-12-17	128.9	129.16	126.4	127.18	1151012	149.15
DGCONTENT	2025-12-17	32.99	33.43	31.37	31.86	3006	34.87
DHAMPURSUG	2025-12-17	132.0	132.0	127.5	128.63	124559	132.09
DHANBANK	2025-12-17	25.05	25.15	24.73	24.86	364901	26.21
DHANI	2025-10-27	56.31	56.31	50.39	51.06	22339498	61.86
DHANUKA	2025-12-17	1191.2	1192.0	1174.0	1178.0	11136	1312.58
DHARMAJ	2025-12-17	233.78	254.65	233.0	248.53	101842	262.73
DHRUV	2025-12-17	52.24	52.48	49.12	49.79	38539	50.27
DHUNINV	2025-12-17	1194.9	1195.9	1155.0	1161.9	320	1313.91
DIACABS	2025-12-17	143.95	143.95	139.1	140.18	788555	145.68
DIAMINESQ	2025-12-17	260.9	262.9	258.0	259.0	2185	277.38
DICIND	2025-12-17	518.85	518.85	487.5	496.1	2216	513.35
DIFFNKG	2025-12-17	313.6	314.0	309.05	310.4	50766	340.9
DIGIDRIVE	2025-12-17	26.75	27.98	25.5	25.96	20060	28.25
DIGITIDE	2025-12-17	137.75	138.34	133.0	134.38	146895	151.28
DIL	2025-12-17	1.75	1.8	1.75	1.75	75228	1.91
DISHTV	2025-12-17	4.06	4.06	3.85	3.87	4136126	4.34
DIVGIITTS	2025-12-17	595.05	604.9	588.05	596.8	1808	618.49
DIVISLAB	2025-12-17	6312.0	6374.5	6280.5	6293.0	194825	6488.96
DIXON	2025-12-17	13650.0	13650.0	13182.0	13274.0	343154	15151.04
DJML	2025-12-17	70.68	73.0	66.29	67.14	322666	78.17
DLF	2025-12-17	690.0	691.9	680.05	683.1	1751896	739.77
DLINKINDIA	2025-12-17	423.65	425.85	417.2	419.05	27345	448.42
DMART	2025-12-17	3857.5	3869.8	3808.7	3826.2	401218	4078.37
DMCC	2025-12-17	266.0	266.0	256.4	259.0	8163	283.2
DNAMEDIA	2025-12-17	3.82	4.0	3.82	3.92	17576	4.2
DODLA	2025-12-17	1219.2	1223.5	1210.0	1215.7	105120	1251.92
DOMS	2025-12-17	2536.0	2570.0	2521.9	2530.4	14310	2540.48
DONEAR	2025-12-17	98.37	98.43	94.35	95.59	42600	98.63
DPABHUSHAN	2025-12-17	1415.1	1438.4	1400.0	1415.1	4803	1470.78
DPSCLTD	2025-12-17	10.1	10.3	10.01	10.03	118444	11.18
DPWIRES	2025-12-17	189.01	195.0	189.01	191.15	12736	219.09
DRCSYSTEMS	2025-12-17	17.15	17.69	17.0	17.19	25483	18.62
DREAMFOLKS	2025-12-17	112.9	113.58	110.0	110.46	64614	127.78
DTIL	2025-12-17	163.97	164.0	160.13	160.92	2308	165.15
DUCON	2025-12-17	3.6	3.6	3.38	3.44	735331	4.45
DVL	2025-12-17	280.0	283.5	280.0	281.45	3758	315.34
DWARKESH	2025-12-17	38.66	39.25	38.01	38.16	313507	41.89
DYCL	2025-12-17	334.9	337.95	327.4	328.35	76958	372.16
DYNPRO	2025-12-17	268.65	269.3	263.35	267.45	8721	291.19
E2E	2025-12-17	2001.0	2046.0	2001.0	2013.8	40512	2748.22
EASEMYTRIP	2025-12-17	7.64	7.7	7.6	7.64	7286097	7.81
EBGNG	2025-12-17	298.0	304.2	291.6	293.3	106384	323.78
ECAPINSURE	2025-12-17	23.85	23.97	23.58	23.63	86449	23.88
ECLERX	2025-12-17	4512.0	4640.2	4423.0	4458.4	142534	4465.73
ECOSMOBLTY	2025-12-17	224.01	225.49	212.1	215.1	178195	225.42
EDELWEISS	2025-12-17	105.7	107.0	104.0	105.01	2262210	111.36
EIDPARRY	2025-12-17	1024.4	1031.6	1010.5	1013.3	84912	1036.94
EIEL	2025-12-17	201.5	202.6	198.12	198.9	363594	227.02
EIHAHOTELS	2025-12-17	359.7	359.7	352.1	353.6	4425	370.54
EIHOTEL	2025-12-17	370.05	372.25	365.0	365.6	50361	381.96
EIMCOELECO	2025-12-17	1578.5	1578.5	1491.2	1523.6	56967	1734.51
EKC	2025-12-17	115.39	117.85	114.44	115.08	185265	132.66
ELECON	2025-12-17	478.0	482.4	473.0	475.05	117783	527.74
ELECTCAST	2025-12-17	74.3	75.56	73.6	74.42	750120	82.98
ELECTHERM	2025-12-17	879.85	879.85	791.5	813.45	15856	942.07
ELGIEQUIP	2025-12-17	478.95	480.1	466.3	467.8	265863	489.09
ELIN	2025-12-17	164.25	167.02	162.0	163.34	46932	190.72
ELLEN	2025-12-17	357.0	357.95	341.1	343.45	53554	417.79
ELM250	2025-12-17	16.67	16.68	16.49	16.55	17761	16.68
EMAMIPAP	2025-12-17	89.2	89.88	87.9	88.04	5613	94.83
EMAMIREAL	2025-12-17	81.0	83.66	81.0	81.87	17347	90.42
EMBDL	2025-12-15	72.4	72.6	67.5	67.97	7037893	85.18
EMIL	2025-12-17	109.5	109.63	105.21	106.03	572708	132.54
EMMBI	2025-12-17	98.83	101.99	98.21	100.55	17503	103.18
EMSLIMITED	2025-12-17	439.0	463.95	428.0	446.7	463867	481.73
EMUDHRA	2025-12-17	605.0	606.8	596.25	599.55	28547	631.13
EMULTIMQ	2025-12-17	41.56	41.97	41.27	41.33	10961	42.45
ENDURANCE	2025-12-17	2600.0	2636.0	2567.0	2620.9	53176	2772.82
ENGINERSIN	2025-12-17	193.98	195.35	192.18	194.3	986262	198.09
ENIL	2025-12-17	115.49	115.51	110.97	111.65	10765	131.31
ENRIN	2025-12-17	2982.0	3012.4	2934.4	2971.7	356990	3161.45
ENTERO	2025-12-17	1002.1	1002.1	982.0	984.0	46841	1079.12
EPIGRAL	2025-12-17	1426.6	1426.6	1400.0	1401.0	10766	1567.68
EQUAL200	2025-12-17	13.37	13.37	13.2	13.2	11362	13.37
EQUAL50	2025-12-17	329.93	330.0	329.21	329.48	295	330.62
EQUAL50ADD	2025-12-17	340.59	341.44	338.59	339.83	2971	340.92
EQUITASBNK	2025-12-17	58.0	58.65	57.8	57.97	1213990	60.05
ERIS	2025-12-17	1551.5	1574.9	1548.0	1564.7	51132	1596.41
ESAFSFB	2025-12-17	26.31	26.49	25.65	25.75	273910	27.41
ESCORTS	2025-12-17	3678.2	3750.0	3625.1	3642.9	40589	3677.59
ESSENTIA	2025-12-17	1.58	1.62	1.57	1.58	1163135	1.69
ESTER	2025-12-17	105.4	109.5	105.0	106.12	108549	110.18
ETERNAL	2025-12-17	286.25	290.5	283.55	284.45	27154430	314.11
EUROBOND	2025-12-17	184.53	184.54	177.25	180.26	8012	196.91
EUROPRATIK	2025-12-17	293.0	305.55	290.15	293.0	173602	314.41
EVEREADY	2025-12-17	330.2	331.4	324.3	329.25	44849	350.48
EVERESTIND	2025-12-17	523.4	523.7	505.55	511.05	10292	580.3
EVIETF	2025-12-17	31.15	31.18	30.8	30.92	48202	31.22
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	1032.0
EXICOM	2025-12-17	124.42	125.0	116.0	116.7	1507779	127.99
EXIDEIND	2025-12-17	366.0	366.4	361.5	363.8	878512	381.63
EXPLEOSOL	2025-12-17	1027.5	1043.2	1025.0	1028.4	5667	1031.07
FACT	2025-12-17	887.7	891.6	858.0	861.7	273032	878.31
FAIRCHEMOR	2025-12-17	690.0	690.05	674.0	676.95	5932	710.87
FAZE3Q	2025-12-17	445.0	461.5	438.0	446.85	30437	493.26
FCL	2025-12-17	24.31	24.38	24.1	24.15	846046	100.26
FCSSOFT	2025-12-17	1.96	1.98	1.9	1.91	1871303	2.11
FDC	2025-12-17	420.85	421.5	412.25	414.9	25451	426.6
FEDFINA	2025-12-17	139.9	141.79	139.71	140.89	438986	145.56
FIBERWEB	2025-12-17	35.97	36.55	35.12	35.41	13680	40.23
FILATEX	2025-12-17	52.68	52.74	49.32	50.35	3055565	55.32
FILATFASH	2025-12-17	0.4	0.42	0.39	0.39	44069456	0.45
FINCABLES	2025-12-17	780.55	782.6	763.65	766.25	159946	773.61
FINEORG	2025-12-17	4302.5	4327.9	4262.6	4290.5	8612	4457.04
FINIETF	2025-12-17	31.83	32.12	31.6	31.7	485206	32.04
FINKURVE	2025-12-17	105.45	109.77	102.2	103.01	21757	110.34
FINOPB	2025-12-17	262.05	266.1	258.25	261.5	340449	294.11
FINPIPE	2025-12-17	167.14	168.69	164.0	164.52	271274	182.79
FIRSTCRY	2025-12-17	289.05	291.5	285.7	289.3	1210900	330.81
FISCHER	2025-12-17	43.5	43.71	41.7	41.87	1112152	73.01
FLAIR	2025-12-17	290.0	293.4	286.1	291.3	366201	305.03
FLEXITUFF	2025-12-17	15.4	16.09	15.01	15.39	4456	17.71
FLUOROCHEM	2025-12-17	3509.9	3600.9	3471.0	3537.3	38156	3573.26
FMCGIETF	2025-12-17	58.89	58.89	58.31	58.43	538206	59.2
FMGOETZE	2025-12-17	456.55	456.55	442.4	443.65	41947	485.12
FMNL	2025-12-17	9.2	9.28	8.8	9.02	77963	10.98
FOCUS	2025-12-17	77.53	78.89	75.0	75.21	54728	80.21
FOODSIN	2025-12-17	70.02	71.12	69.05	69.89	60792	78.91
FORCEMOT	2025-12-17	17370.0	17423.0	17018.0	17067.0	18923	17148.86
FORTIS	2025-12-17	879.05	879.8	865.2	870.95	1608846	975.75
FOSECOIND	2025-12-17	5071.0	5110.0	4961.0	4972.5	1007	5414.67
FSL	2025-12-17	340.95	342.7	337.75	338.55	248121	343.75
FUSION	2025-12-17	157.0	158.0	150.74	152.02	172155	174.38
GABRIEL	2025-12-17	976.0	976.9	950.1	958.3	136208	1143.09
GAIL	2025-12-17	169.1	170.5	168.0	169.07	3369805	178.17
GALAXYSURF	2025-12-17	1987.3	2008.8	1972.7	1986.6	14108	2138.85
GALLANTT	2025-12-17	590.05	596.55	512.0	516.9	1358033	594.93
GANDHITUBE	2025-12-17	760.1	770.3	749.1	752.0	3610	822.68
GANECOS	2025-12-17	928.0	930.0	909.0	915.25	87330	1045.3
GANESHBE	2025-12-17	79.5	79.91	78.5	78.62	23093	84.45
GANESHCP	2025-12-17	236.55	238.05	232.8	233.7	32212	271.82
GANESHHOU	2025-12-17	808.0	815.6	799.05	803.1	33562	824.12
GANESHHOUC	2025-09-12	885.6	887.7	871.0	873.5	33177	910.46
GANGESSECU	2025-12-17	143.0	147.96	137.29	137.9	7724	151.29
GARFIBRES	2025-12-17	675.0	683.6	664.75	678.35	114336	726.66
GARUDA	2025-12-17	204.2	204.87	199.0	200.09	471211	210.68
GATECH	2025-12-17	0.54	0.55	0.52	0.53	5564796	0.62
GATECHDVR	2025-12-17	0.49	0.51	0.48	0.48	830674	0.55
GATEWAY	2025-12-17	60.9	61.03	59.15	59.45	496115	60.99
GEECEE	2025-12-17	342.75	342.75	338.1	341.25	2568	348.52
GEEKAYWIRE	2025-12-17	32.08	32.53	31.5	31.76	49335	43.85
GEMAROMA	2025-12-17	144.0	149.47	144.0	146.48	264571	194.92
GENESYS	2025-12-17	419.85	419.85	411.15	413.65	65929	472.13
GENSOL	2025-03-18	236.7	236.7	236.7	236.7	2125899	606.67
GENUSPAPER	2025-12-17	13.49	13.54	13.38	13.49	24397	15.23
GENUSPOWER	2025-12-17	302.0	304.65	297.25	299.15	209093	317.87
GFLLIMITED	2025-12-17	57.93	58.87	56.8	57.31	40540	62.02
GHCL	2025-12-17	565.0	577.7	565.0	571.7	67849	609.96
GHCLTEXTIL	2025-12-17	74.49	74.76	73.5	73.63	154205	76.39
GICRE	2025-12-17	377.5	378.4	367.35	368.2	280231	383.06
GILLANDERS	2025-12-17	101.58	106.89	101.5	103.42	5201	117.81
GILLETTE	2025-12-17	8100.0	8127.0	7950.0	7964.5	16496	8735.72
GIPCL	2025-12-17	148.99	149.1	145.5	146.24	148507	169.75
GKENERGY	2025-12-17	169.0	170.04	160.28	160.28	480515	184.52
GKWLIMITED	2025-12-17	1720.0	1720.0	1700.0	1700.3	525	1727.82
GLAND	2025-12-17	1674.0	1674.0	1651.1	1652.8	17996	1834.15
GLAXO	2025-12-17	2585.0	2589.7	2562.0	2582.6	65795	2606.04
GLOBALE	2025-12-17	11.58	13.4	11.25	11.89	144608	12.47
GLOBALVECT	2025-12-17	199.0	202.9	195.7	196.25	19998	208.8
GLOBE	2025-12-17	2.5	2.5	2.43	2.44	306998	2.53
GLOBECIVIL	2025-12-17	60.85	61.36	57.54	59.28	220459	68.15
GLOBUSSPR	2025-12-17	969.9	977.5	960.0	964.5	51618	1082.81
GLOTTIS	2025-12-17	59.76	59.9	58.05	58.32	229817	69.89
GMBREW	2025-12-17	971.0	979.1	960.0	966.1	62898	1076.8
GMDCLTD	2025-12-17	523.0	528.8	499.0	502.85	2745250	556.51
GMMPFAUDLR	2025-12-17	1050.5	1059.0	1033.0	1049.9	76866	1152.63
GMRP&UI	2025-12-17	116.0	116.25	112.4	114.34	1194520	117.61
GNA	2025-12-17	305.0	311.0	304.95	308.55	12040	311.49
GNFC	2025-12-17	492.9	495.05	488.25	490.05	82566	498.14
GOACARBON	2025-12-17	416.0	416.75	404.15	407.25	7347	423.5
GOCLCORP	2025-12-17	305.85	307.05	294.7	297.0	71195	328.95
GOCOLORS	2025-12-17	465.0	465.1	455.3	457.05	49782	581.04
GODFRYPHLP	2025-12-17	2855.0	2868.0	2790.0	2802.8	114697	3028.63
GODIGIT	2025-12-17	347.4	350.0	342.75	347.55	89582	353.7
GODREJAGRO	2025-12-17	577.0	579.75	569.6	573.2	93738	616.42
GODREJIND	2025-12-17	1011.4	1019.9	1003.1	1012.7	35534	1060.7
GODREJPROP	2025-12-17	2024.9	2036.6	2004.9	2014.9	285130	2146.14
GOKEX	2025-12-17	822.85	830.85	808.0	810.85	130157	853.23
GOKUL	2025-12-17	40.48	40.48	39.3	39.9	24018	40.3
GOKULAGRO	2025-12-17	191.9	193.95	188.57	190.64	510050	207.22
GOLDIAM	2025-12-17	374.0	374.0	365.0	366.5	142847	371.53
GOLDTECH	2025-12-17	52.28	53.0	51.41	52.1	15484	56.69
GOODLUCK	2025-12-17	1076.6	1081.5	1040.1	1051.2	47466	1187.72
GOPAL	2025-12-17	315.9	317.95	311.0	311.65	49060	336.72
GOYALALUM	2025-12-17	6.98	7.1	6.42	6.86	72236	6.97
GPIL	2025-12-17	243.0	243.0	237.0	238.0	997346	252.37
GPTHEALTH	2025-12-17	141.0	141.98	139.11	139.66	69649	144.85
GPTINFRA	2025-12-17	105.9	106.89	103.5	104.45	97869	107.3
GRAPHITE	2025-12-17	537.05	537.45	531.0	532.8	172387	564.53
GREAVESCOT	2025-12-17	180.45	181.3	177.23	177.75	697179	203.26
GREENPANEL	2025-12-17	234.6	234.6	230.41	233.11	95786	271.36
GREENPLY	2025-12-17	275.0	275.1	262.2	263.35	177089	290.96
GREENPOWER	2025-12-17	12.01	12.12	11.9	12.09	2783110	13.0
GRINDWELL	2025-12-17	1559.9	1570.8	1543.4	1558.4	9279	1604.35
GRINFRA	2025-12-17	1032.6	1044.0	1029.6	1041.8	9086	1129.26
GROBTEA	2025-12-17	1007.0	1007.0	997.2	1004.9	21	1039.09
GROWWDEFNC	2025-12-17	75.16	75.19	73.6	73.84	163743	79.84
GROWWEV	2025-12-17	30.85	31.0	30.62	30.71	250602	31.03
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	11.63
GROWWNET	2025-12-17	10.54	10.54	10.25	10.27	301182	10.79
GROWWNXT50	2025-12-17	69.28	69.67	67.81	67.86	12901	69.03
GROWWPOWER	2025-12-17	9.75	9.77	9.65	9.68	1694464	10.07
GROWWRAIL	2025-12-17	32.9	33.14	32.5	32.66	261644	34.42
GRPLTD	2025-12-17	1746.5	1761.2	1712.0	1738.4	1075	1975.36
GRSE	2025-12-17	2295.0	2308.0	2222.0	2235.0	1019581	2622.7
GSEC10ABSL	2025-12-15	109.87	109.87	109.87	109.87	1	110.0
GSFC	2025-12-17	172.0	172.77	171.02	171.46	538158	186.83
GSPL	2025-12-17	281.7	283.95	280.0	280.5	457186	302.49
GSS	2025-12-17	17.88	17.88	15.92	16.05	386527	21.87
GTL	2025-12-17	8.25	8.25	8.08	8.09	85804	8.71
GTLINFRA	2025-12-17	1.26	1.27	1.25	1.25	13306391	1.39
GTPL	2025-12-17	103.78	103.78	101.37	102.26	14564	103.29
GUJALKALI	2025-12-17	505.1	509.0	500.15	505.65	15321	543.01
GUJAPOLLO	2025-12-17	422.0	431.95	420.25	421.2	14673	445.56
GUJGASLTD	2025-12-17	388.0	392.8	384.0	385.6	415271	407.69
GUJTHEM	2025-12-17	389.4	394.0	384.1	389.45	31542	425.29
GULFPETRO	2025-12-17	36.0	36.73	35.51	36.5	26726	38.24
GULPOLY	2025-12-17	134.99	135.2	133.0	133.75	29418	144.01
GVPIL	2025-12-17	312.5	314.45	305.1	306.85	95879	324.62
GVPTECH	2025-12-17	8.71	9.31	8.7	8.76	130759	9.3
GVT&D	2025-12-17	3018.5	3020.5	2950.4	2970.3	238779	2976.72
HAL	2025-12-17	4260.5	4270.0	4218.2	4228.4	645807	4630.75
HAPPSTMNDS	2025-12-17	488.45	490.4	482.0	483.8	179110	501.01
HARIOMPIPE	2025-12-17	356.95	357.55	345.0	348.0	74544	406.65
HARRMALAYA	2025-12-17	164.96	165.03	161.37	162.8	8867	184.91
HARSHA	2025-12-17	369.9	378.0	369.9	375.0	22279	388.55
HATHWAY	2025-12-17	12.58	12.58	12.34	12.42	1518814	13.3
HATSUN	2025-12-17	993.0	1003.9	984.0	985.9	18115	1011.88
HAVELLS	2025-12-17	1410.3	1411.2	1390.3	1397.0	348931	1455.83
HAVISHA	2025-12-17	1.93	1.93	1.87	1.88	12337	1.99
HBLENGINE	2025-12-17	799.0	799.95	760.1	762.8	2850547	914.16
HBSL	2025-11-12	99.55	102.7	85.3	86.6	221992	90.17
HCC	2025-12-17	18.3	18.77	17.15	17.3	61365048	25.07
HCG	2025-12-17	721.0	727.4	705.25	707.5	57971	725.58
HCL-INSYS	2025-12-17	14.0	14.0	13.5	13.64	117786	14.65
HDFCAMC	2025-12-17	2581.3	2601.7	2535.6	2541.2	501390	4581.01
HDFCBANK	2025-12-17	996.0	996.0	980.8	984.0	19080922	994.18
HDFCBSE500	2025-12-17	38.08	38.09	37.58	37.63	22476	37.89
HDFCLIFE	2025-12-17	764.35	764.35	749.0	753.5	1809434	757.52
HDFCMID150	2025-12-17	21.63	22.25	21.63	22.11	146756	22.29
HDFCMOMENT	2025-12-17	31.45	31.5	31.13	31.23	59365	31.85
HDFCNEXT50	2025-12-17	69.89	69.89	69.19	69.33	43642	70.25
HDFCNIF100	2025-12-17	27.21	27.27	27.01	27.04	22567	27.12
HDFCSML250	2025-12-17	165.2	165.2	163.0	163.26	779956	170.18
HEADSUP	2025-12-17	9.03	9.21	8.85	8.86	15745	10.07
HEALTHADD	2025-12-17	147.49	147.53	146.3	147.0	1126	148.83
HEALTHIETF	2025-12-17	150.61	150.61	148.86	149.35	78151	151.41
HEALTHY	2025-12-17	15.4	15.4	14.65	14.9	1835731	15.17
HECPROJECT	2025-12-17	128.7	128.7	122.73	123.25	4928	135.18
HEG	2025-12-17	535.0	535.3	525.0	526.25	265847	529.56
HEIDELBERG	2025-12-17	171.6	172.9	170.1	171.75	41861	187.15
HEMIPROP	2025-12-17	130.05	131.13	128.0	128.66	217842	139.0
HERANBA	2025-12-17	242.0	251.75	240.1	247.1	50280	275.68
HERCULES	2025-12-17	159.4	159.44	153.67	156.19	11719	176.0
HERITGFOOD	2025-12-17	464.4	470.0	463.0	465.25	116359	478.82
HESTERBIO	2025-12-17	1596.2	1601.0	1552.7	1599.8	3925	1658.72
HEUBACHIND	2025-12-17	462.0	475.5	448.6	472.35	13736	486.63
HEXATRADEX	2025-12-17	165.4	165.4	155.15	160.06	5018	170.18
HFCL	2025-12-17	65.43	65.75	64.16	64.53	8998191	73.08
HGINFRA	2025-12-17	753.0	766.6	748.0	751.75	82525	876.28
HGS	2025-12-17	444.1	446.5	436.25	438.35	12353	489.95
HIL	2025-04-08	1857.85	1870.4	1825.0	1845.05	7795	1874.07
HILINFRA	2025-12-17	59.7	59.95	57.8	57.91	259240	71.16
HILTON	2025-12-17	40.4	40.4	39.5	39.56	14185	43.26
HIMATSEIDE	2025-12-17	117.07	118.79	114.58	115.23	105231	119.86
HINDCOMPOS	2025-12-17	424.95	425.0	415.55	419.3	2786	451.03
HINDCON	2025-12-17	28.02	28.64	27.75	27.97	70151	30.63
HINDMOTORS	2025-10-01	20.79	20.79	20.37	20.47	473382	26.93
HINDUNILVR	2025-12-17	2281.2	2286.2	2268.3	2275.6	808100	2443.51
HINDWAREAP	2025-12-17	268.4	273.35	266.8	269.95	30215	338.21
HIRECT	2025-12-17	1434.5	1450.0	1415.1	1444.1	9758	1586.8
HISARMETAL	2025-12-17	163.02	163.89	157.7	159.14	1693	176.72
HITECH	2025-12-17	94.0	94.0	91.75	91.97	444456	106.7
HITECHCORP	2025-12-17	170.01	170.9	165.2	167.84	2478	184.0
HLEGLAS	2025-12-17	451.85	459.55	450.95	452.25	37067	502.48
HLVLTD	2025-12-17	9.45	10.25	9.44	9.96	905458	10.32
HMAAGRO	2025-12-17	29.46	29.85	28.51	29.1	210047	30.35
HMVL	2025-12-17	66.89	71.0	65.67	69.6	78561	73.41
HNDFDS	2025-12-17	526.1	529.9	525.1	527.0	14114	532.42
HNGSNGBEES	2025-12-17	507.33	507.46	500.6	503.0	98119	518.13
HOMEFIRST	2025-12-17	1169.1	1185.4	1155.6	1160.0	70106	1179.17
HONASA	2025-12-17	258.0	260.95	254.65	257.25	1772371	279.56
HONAUT	2025-12-17	34010.0	34010.0	33500.0	33840.0	1829	35581.8
HONDAPOWER	2025-12-17	2320.0	2351.8	2300.0	2313.7	2764	2527.8
HPAL	2025-12-17	42.37	43.19	41.9	42.15	37519	46.45
HPL	2025-12-17	388.0	390.2	380.1	382.0	68209	428.03
HUBTOWN	2025-12-17	243.95	245.8	234.25	239.65	875586	302.79
HUDCO	2025-12-17	211.0	212.45	206.66	207.91	2135640	228.33
HUHTAMAKI	2025-12-17	209.34	210.08	206.02	206.46	56341	233.38
HYUNDAI	2025-12-17	2270.7	2312.0	2262.6	2286.4	463234	2354.4
ICDSLTD	2025-12-17	43.68	43.7	43.41	43.63	368	48.44
ICICIB22	2025-12-17	115.65	115.65	114.7	115.12	130212	115.32
ICICIBANK	2025-12-17	1365.0	1365.0	1343.1	1352.4	9440391	1373.28
ICICIGI	2025-12-17	1942.0	1960.4	1933.5	1947.0	589549	1980.56
ICIL	2025-12-17	278.2	279.1	273.05	275.35	79330	289.59
ICRA	2025-12-17	6018.5	6072.0	5955.5	6011.5	2066	6221.89
IDEAFORGE	2025-12-17	422.5	422.5	411.0	414.9	114543	466.32
IDFNIFTYET	2025-12-17	333.43	333.43	282.5	282.95	316547	286.87
IEX	2025-12-17	140.0	141.49	139.88	140.22	1928963	140.98
IFBAGRO	2025-12-17	1222.0	1268.8	1204.0	1239.0	12183	1265.62
IFBIND	2025-12-17	1604.2	1604.7	1528.0	1551.4	32273	1739.47
IFCI	2025-12-17	47.9	49.33	46.96	47.1	2600069	53.44
IFGLEXPOR	2025-12-17	206.11	208.74	201.07	202.96	7814	234.32
IGARASHI	2025-12-17	442.8	450.85	429.0	431.75	36154	478.54
IGCL	2025-12-17	82.25	84.38	80.5	80.8	82358	96.63
IGIL	2025-12-17	315.5	320.85	315.5	316.8	191119	334.96
IGL	2025-12-17	188.9	196.9	186.58	192.74	36312288	204.53
IGPL	2025-12-17	395.4	403.4	386.4	389.8	9803	401.35
IIFLCAPS	2025-12-17	317.85	322.9	310.6	311.9	330750	323.47
IITL	2025-12-17	170.98	171.0	165.0	165.79	9727	182.78
IKIO	2025-12-17	180.15	180.15	172.94	174.33	50433	197.37
IMAGICAA	2025-12-17	49.94	50.06	48.02	48.35	432966	51.1
IMPAL	2025-12-17	1028.3	1042.2	1026.2	1035.5	1221	1053.59
INCREDIBLE	2025-12-17	40.05	41.9	40.05	40.95	7938	42.86
INDBANK	2025-12-17	34.5	35.29	34.1	34.23	18853	38.3
INDGN	2025-12-17	524.0	532.4	523.0	530.8	144290	531.65
INDHOTEL	2025-12-17	721.55	728.95	710.3	713.2	2576640	729.13
INDIAMART	2025-12-17	2239.0	2269.2	2205.0	2237.0	164400	2371.66
INDIANB	2025-12-17	772.0	783.7	769.6	775.0	910955	829.64
INDIANCARD	2025-12-17	241.15	245.95	241.15	242.1	304	250.99
INDIASHLTR	2025-12-17	855.0	862.1	838.05	847.25	82637	872.84
INDIGO	2025-12-17	4999.0	5009.0	4944.5	4980.5	1600991	5624.2
INDIQUBE	2025-12-17	205.06	208.0	198.0	204.97	40339	216.66
INDNIPPON	2025-12-17	793.0	810.0	786.75	795.15	11196	916.34
INDOAMIN	2025-12-17	118.46	121.39	118.46	119.67	45857	128.29
INDOCO	2025-12-17	245.1	246.0	238.95	240.55	10530	266.99
INDOFARM	2025-12-17	191.8	191.97	187.57	188.7	45883	220.89
INDORAMA	2025-12-17	46.71	47.61	46.14	46.48	127157	57.42
INDOTECH	2025-12-17	1603.9	1603.9	1546.2	1566.6	9578	1690.78
INDOUS	2025-12-17	127.5	127.5	123.0	123.58	11386	130.25
INDOWIND	2025-12-17	13.88	14.08	13.7	13.74	261514	15.73
INDRAMEDCO	2025-12-17	492.0	492.0	464.5	466.65	227881	535.02
INDSWFTLAB	2025-12-17	95.42	96.6	93.3	93.59	45899	100.69
INDSWFTLTD	2025-08-13	15.16	17.82	15.15	15.76	645158	16.88
INDTERRAIN	2025-12-17	35.15	36.0	35.0	35.2	28492	36.94
INFIBEAM	2025-12-17	17.0	17.02	16.53	16.6	4681252	18.65
INFOMEDIA	2025-12-17	6.68	6.69	6.28	6.3	23296	6.79
INGERRAND	2025-12-17	3518.1	3520.4	3422.0	3438.0	7596	3790.8
INNOVACAP	2025-12-17	705.0	705.0	685.0	694.5	9612	763.84
INNOVANA	2025-12-17	447.3	447.3	401.0	413.95	14107	497.82
INOXGREEN	2025-12-17	199.23	203.0	197.11	198.5	365118	236.14
INOXINDIA	2025-12-17	1129.0	1135.9	1112.0	1117.6	30559	1178.5
INOXWIND	2025-12-17	126.9	127.16	125.3	126.04	4512937	141.65
INSECTICID	2025-12-17	695.2	701.0	690.6	696.35	5344	710.31
INSPIRISYS	2025-12-17	88.8	91.0	87.67	88.16	13353	93.2
INTELLECT	2025-12-17	1028.1	1029.5	1015.8	1022.8	102543	1057.49
INTERNET	2025-12-17	13.99	14.1	13.85	13.86	98117	14.54
INTLCONV	2025-12-17	90.7	91.39	88.83	90.79	59684	93.3
INVENTURE	2025-12-17	1.19	1.21	1.17	1.18	704052	1.35
IOB	2025-12-17	35.8	35.8	34.15	34.3	35660312	38.96
IOLCP	2025-12-17	81.55	82.2	80.11	80.52	500629	91.87
IPL	2025-12-17	168.54	169.19	163.07	165.9	147091	184.0
IRB	2025-12-17	41.49	41.57	41.01	41.06	4482500	43.13
IRCON	2025-12-17	153.28	154.2	151.0	151.47	842308	164.66
IRCTC	2025-12-17	669.95	672.45	664.2	666.1	386764	699.73
IREDA	2025-12-17	133.5	134.21	131.0	131.43	4043309	146.11
IRFC	2025-12-17	112.0	112.5	110.72	111.08	4984147	120.11
IRIS	2025-12-17	307.05	308.4	300.0	301.15	4952	326.74
IRMENERGY	2025-12-17	286.2	286.85	278.05	279.4	36970	308.97
ISFT	2025-12-17	94.44	94.5	92.6	93.26	6419	95.2
ISGEC	2025-12-17	824.0	826.8	805.45	809.65	19512	854.7
ITC	2025-12-17	401.0	403.1	399.1	399.8	8087490	406.26
ITCHOTELS	2025-12-17	190.99	192.3	190.3	191.97	1788646	209.84
ITDC	2025-12-17	551.85	551.85	535.0	536.7	14742	592.87
ITI	2025-12-17	301.95	303.95	298.15	299.5	260950	318.7
IVALUE	2025-12-17	292.85	295.0	282.4	283.95	157756	292.48
IVC	2025-12-17	8.0	8.09	7.9	8.0	155614	8.02
IVP	2025-12-17	150.0	152.0	146.0	147.47	2713	162.1
IWEL	2025-06-19	10537.0	10599.0	10210.0	10293.0	32562	10305.97
IXIGO	2025-12-17	248.0	257.2	246.6	249.9	2041698	282.18
J&KBANK	2025-12-17	100.06	101.38	99.24	100.39	3338237	105.28
JAGRAN	2025-12-17	70.0	70.0	69.49	69.64	37014	70.78
JAGSNPHARM	2025-12-17	198.55	203.45	195.36	200.93	67432	212.17
JAIBALAJI	2025-12-17	62.81	63.67	60.71	61.26	1928298	81.66
JAICORPLTD	2025-12-17	128.98	130.18	125.97	126.43	313462	148.64
JAIPURKURT	2025-12-17	29.19	30.31	28.0	28.43	24338	33.63
JARO	2025-12-17	547.55	594.95	544.75	550.9	542087	633.28
JASH	2025-12-17	434.7	434.7	429.0	430.85	43235	469.39
JAYAGROGN	2025-12-17	203.01	207.05	201.1	202.43	5820	219.46
JAYNECOIND	2025-12-17	72.8	72.8	70.3	71.4	4537367	73.05
JAYSREETEA	2025-12-17	88.9	89.5	87.1	87.51	17643	93.0
JBMA	2025-12-17	562.15	568.5	550.15	552.35	164142	626.64
JCHAC	2025-12-17	1507.8	1527.5	1470.0	1478.7	6564	1667.38
JGCHEM	2025-12-17	364.0	364.0	349.05	350.95	47636	404.71
JHS	2025-12-17	10.29	10.29	9.93	10.01	38961	11.59
JINDALPOLY	2025-12-17	489.95	492.55	481.0	482.85	18305	540.22
JINDALSAW	2025-12-17	163.83	164.59	161.0	161.32	544364	174.73
JINDALSTEL	2025-12-17	1008.0	1012.4	998.0	1001.5	647160	1037.26
JINDRILL	2025-12-17	513.95	517.8	502.3	504.4	49265	557.85
JINDWORLD	2025-12-17	29.7	29.82	28.75	28.95	477102	34.31
JIOFIN	2025-12-17	295.0	296.0	291.7	293.15	5906902	304.88
JISLDVREQS	2025-12-17	26.73	27.23	26.55	26.64	5544	29.87
JISLJALEQS	2025-12-17	41.0	41.18	39.44	39.69	1857890	47.1
JKCEMENT	2025-12-17	5600.0	5641.5	5552.5	5597.0	59145	5939.2
JKIL	2025-12-17	550.95	555.0	545.15	551.4	88486	606.49
JKLAKSHMI	2025-12-17	784.0	784.0	765.0	766.4	42403	814.95
JKPAPER	2025-12-17	365.45	366.65	356.0	357.0	90315	383.44
JLHL	2025-12-17	1403.7	1411.0	1385.0	1397.0	213609	1490.11
JMA	2025-12-17	81.99	82.0	78.51	79.17	5182	87.14
JMFINANCIL	2025-12-17	143.76	144.5	140.51	141.22	1870544	156.66
JNKINDIA	2025-12-17	228.65	229.65	218.0	220.05	66353	270.52
JOCIL	2025-12-17	148.0	149.0	143.21	147.83	572	150.42
JPPOWER	2025-12-17	17.91	18.12	17.75	17.92	25438876	18.39
JSFB	2025-12-17	429.85	434.95	426.65	430.95	156132	454.77
JSWCEMENT	2025-12-17	121.99	121.99	118.11	118.44	1224768	126.56
JSWENERGY	2025-12-17	477.8	482.55	473.0	475.25	1837506	509.82
JSWINFRA	2025-12-17	275.0	275.0	268.25	269.3	825245	284.0
JSWSTEEL	2025-12-17	1088.3	1093.7	1075.6	1079.3	1781774	1154.65
JTEKTINDIA	2025-12-17	141.15	141.5	138.2	139.69	68357	152.85
JTLIND	2025-12-17	61.45	61.45	59.02	59.65	501537	65.01
JUBLCPL	2025-12-17	2255.4	2280.1	2210.0	2227.0	1631	2403.05
JUBLFOOD	2025-12-17	560.2	562.95	548.4	554.05	1554041	592.8
JUBLPHARMA	2025-12-17	1062.1	1066.9	1042.7	1046.1	43461	1103.22
JUNIORBEES	2025-12-17	731.0	738.65	731.0	732.54	212889	742.51
JUSTDIAL	2025-12-17	708.9	716.9	703.0	706.5	73936	761.33
JWL	2025-12-17	262.8	263.2	257.0	257.7	451671	302.55
JYOTHYLAB	2025-12-17	284.85	289.2	282.4	287.5	153529	306.09
JYOTICNC	2025-12-17	944.0	959.4	927.0	935.8	142433	944.52
JYOTISTRUC	2025-12-17	10.25	10.39	9.81	9.95	13978648	12.27
KABRAEXTRU	2025-12-17	225.86	225.86	219.1	220.3	13219	236.65
KAJARIACER	2025-12-17	1090.0	1098.3	1080.7	1085.4	83336	1139.28
KAKATCEM	2025-12-17	134.9	138.3	130.6	131.64	4213	139.78
KALAMANDIR	2025-12-17	150.0	150.99	148.03	148.77	391610	171.81
KALPATARU	2025-12-17	349.5	349.5	330.9	334.6	46429	364.09
KALYANIFRG	2025-12-17	666.35	666.35	620.4	663.8	470	692.43
KALYANKJIL	2025-12-17	478.5	483.45	468.0	474.85	2702149	493.38
KAMATHOTEL	2025-12-17	232.21	233.1	226.35	230.19	104332	264.3
KAMDHENU	2025-12-17	24.62	25.6	23.11	23.35	1676149	26.84
KAMOPAINTS	2025-12-17	6.69	6.69	6.48	6.53	279567	7.59
KANANIIND	2025-12-17	1.71	1.73	1.63	1.65	185217	1.82
KANORICHEM	2025-12-17	77.0	78.49	75.12	75.42	51334	76.97
KANPRPLA	2025-12-17	202.57	202.57	192.13	194.66	3889	205.19
KANSAINER	2025-12-17	224.41	224.51	221.54	222.07	98407	240.84
KARMAENG	2025-12-17	54.0	56.39	50.51	50.65	5407	59.17
KAUSHALYA	2025-12-17	898.05	928.0	891.0	899.25	1454	955.94
KAYNES	2025-12-17	4264.5	4317.0	4053.0	4093.5	2653164	5988.74
KBCGLOBAL	2025-06-20	0.49	0.51	0.48	0.49	145869504	0.75
KCP	2025-12-17	183.0	183.0	180.6	182.07	83912	190.69
KCPSUGIND	2025-12-17	26.3	26.8	25.47	26.11	79949	28.91
KDDL	2025-12-17	2324.5	2339.8	2281.0	2297.5	5823	2486.88
KEC	2025-12-17	705.6	716.4	701.0	704.45	463253	770.48
KECL	2025-12-17	102.77	102.77	100.0	100.73	54125	112.27
KEEPLEARN	2025-12-17	2.63	2.63	2.21	2.33	81056	2.65
KEI	2025-12-17	4140.0	4140.0	4061.6	4106.6	276811	4124.01
KELLTONTEC	2025-12-17	18.29	18.3	17.75	17.84	1258179	20.68
KERNEX	2025-12-17	1030.0	1058.5	1023.6	1042.9	78508	1203.43
KFINTECH	2025-12-17	1033.1	1039.9	1026.6	1031.3	444931	1085.62
KHADIM	2025-12-17	166.4	170.0	164.0	165.84	16305	222.44
KHAICHEM	2025-12-17	81.92	81.99	78.21	79.45	235597	100.72
KHAITANLTD	2025-12-17	102.5	102.5	98.5	99.41	1080	113.72
KHANDSE	2025-12-17	22.26	22.27	21.55	22.07	1285	22.29
KICL	2025-12-17	4935.0	4969.5	4855.0	4912.0	1172	5182.15
KILITCH	2025-12-17	335.1	337.5	330.45	331.55	5303	360.22
KIMS	2025-12-17	655.0	660.1	644.35	645.25	216630	695.88
KINGFA	2025-12-17	3859.5	3859.5	3773.3	3791.5	1764	3844.34
KIOCL	2025-12-17	339.3	345.0	336.0	337.0	44252	414.62
KIRLOSBROS	2025-12-17	1654.2	1659.5	1627.0	1646.2	208872	1784.22
KIRLOSIND	2025-12-17	3360.1	3380.7	3280.0	3300.3	4908	3652.78
KIRLPNU	2025-12-17	1048.0	1069.0	1032.2	1061.3	93349	1107.37
KITEX	2025-12-17	190.0	191.61	185.17	186.0	709168	201.85
KKCL	2025-12-17	496.05	498.95	486.95	497.5	13084	516.45
KMSUGAR	2025-12-17	26.57	26.93	26.52	26.53	26355	27.49
KNRCON	2025-12-17	144.99	145.14	142.65	143.8	820353	171.75
KOHINOOR	2025-12-17	27.2	27.2	26.08	26.48	42512	30.25
KOKUYOCMLN	2025-12-17	90.0	90.01	88.5	88.74	15132	98.37
KOLTEPATIL	2025-12-17	381.15	385.0	378.4	379.5	50346	407.9
KOPRAN	2025-12-17	130.36	132.01	129.0	129.65	101183	150.47
KOTARISUG	2025-12-17	28.05	28.29	27.6	27.75	14888	29.78
KOTHARIPET	2025-12-17	126.25	126.26	123.41	123.67	28253	137.53
KOTHARIPRO	2025-12-17	74.71	74.72	71.0	71.87	7372	84.12
KPEL	2025-12-17	345.0	345.0	336.05	337.3	145870	394.26
KPIGREEN	2025-12-17	420.2	430.85	413.55	416.95	778172	462.36
KPIL	2025-12-17	1160.0	1174.5	1152.2	1160.9	137888	1231.88
KPITTECH	2025-12-17	1170.0	1178.1	1164.1	1168.9	514626	1193.68
KPRMILL	2025-12-17	965.0	976.9	958.0	965.2	133758	1043.06
KRBL	2025-12-17	392.35	395.85	387.3	388.8	155748	389.28
KRITI	2025-12-17	90.0	90.0	87.1	88.08	15847	103.59
KRITIKA	2025-12-17	7.22	7.4	7.15	7.24	86512	8.0
KRITINUT	2025-12-17	69.43	69.43	66.4	66.48	23524	83.01
KRN	2025-12-17	748.25	750.5	725.0	729.25	174882	808.4
KRONOX	2025-12-17	143.84	144.8	141.75	143.78	28560	146.18
KROSS	2025-12-17	180.0	180.06	171.35	172.08	155427	175.48
KRSNAA	2025-12-17	737.05	741.35	715.5	720.1	27983	789.43
KRYSTAL	2025-12-17	523.8	524.25	509.9	515.35	17851	563.81
KSB	2025-12-17	739.4	743.25	714.75	721.75	58123	767.65
KSCL	2025-12-17	966.65	970.0	946.15	965.0	56653	1019.83
KSHITIJPOL	2025-12-17	2.49	2.5	2.47	2.48	101143	2.69
KSL	2025-12-17	736.0	739.0	727.1	734.85	21346	795.56
KSOLVES	2025-12-17	285.0	286.4	280.5	281.7	22964	309.28
KUANTUM	2025-12-17	92.81	93.0	91.02	91.2	20065	101.46
LAGNAM	2025-12-17	70.6	72.29	69.31	69.95	7752	76.92
LAL	2025-12-17	9.83	9.83	9.21	9.3	10407	9.83
LALPATHLAB	2025-12-17	2840.0	2866.0	2794.0	2816.0	139433	3076.82
LAMBODHARA	2025-12-17	122.46	126.8	122.46	122.91	2422	131.16
LANDMARK	2025-12-17	513.95	520.9	508.4	514.7	21362	574.83
LAOPALA	2025-12-17	203.35	205.6	203.35	203.73	20136	223.01
LASA	2025-12-17	9.6	9.6	9.02	9.2	20804	14.18
LAXMICOT	2025-12-17	19.04	19.42	18.83	18.98	10095	20.95
LAXMIDENTL	2025-12-17	269.0	271.0	256.0	259.55	140309	298.9
LAXMIINDIA	2025-12-17	129.25	130.78	125.01	125.74	158102	141.56
LEMONTREE	2025-12-17	161.85	163.57	158.1	158.65	1412974	161.56
LEXUS	2025-12-17	27.75	27.75	25.93	27.34	12289	28.44
LFIC	2025-12-17	177.5	179.0	173.11	176.48	443	196.68
LGHL	2025-12-17	266.8	266.8	250.65	253.65	118353	319.34
LIBAS	2025-12-17	11.17	11.17	10.55	10.75	14783	11.54
LIBERTSHOE	2025-12-17	277.55	277.55	267.35	269.9	17643	307.46
LICHSGFIN	2025-12-17	525.8	530.5	522.0	524.8	689096	559.75
LICI	2025-12-17	859.0	859.05	843.1	844.55	705546	891.77
LICNMID100	2025-12-17	60.21	60.22	59.36	59.52	4528	59.61
LIKHITHA	2025-12-17	184.15	185.0	181.0	181.77	26527	212.73
LINC	2025-12-17	113.8	113.8	111.17	112.0	7441	121.9
LINCOLN	2025-12-17	482.5	487.05	476.0	477.0	12108	515.83
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	56.56
LLOYDSENT	2025-12-17	64.54	66.13	62.44	63.34	3409608	63.49
LMW	2025-12-17	15213.0	15219.0	14945.0	14995.0	811	15304.04
LODHA	2025-12-17	1121.0	1129.3	1058.4	1063.8	980532	1159.71
LOKESHMACH	2025-12-17	166.1	171.5	163.0	165.05	30746	175.54
LORDSCHLO	2025-12-17	181.8	181.8	171.04	173.46	15087	188.84
LOTUSDEV	2025-12-17	155.6	156.39	152.5	152.92	289155	172.78
LOVABLE	2025-12-17	81.03	83.54	79.63	80.47	17712	88.34
LOYALTEX	2025-12-17	213.4	229.35	207.0	213.82	4779	246.48
LPDC	2025-12-17	7.15	7.15	7.03	7.09	20002	7.7
LTFOODS	2025-12-17	401.0	404.6	393.05	396.45	409977	407.06
LUXIND	2025-12-17	1112.0	1126.9	1106.0	1119.5	16330	1214.59
LXCHEM	2025-12-17	171.01	174.3	169.0	173.11	298530	189.44
LYKALABS	2025-12-17	75.43	75.88	73.5	74.04	9778	87.67
LYPSAGEMS	2025-12-17	5.08	5.09	4.9	5.02	14490	5.46
M&M	2025-12-17	3647.9	3647.9	3594.0	3612.8	1209367	3627.27
MADHUCON	2025-12-17	5.86	6.06	5.86	6.0	17742	6.74
MADRASFERT	2025-12-17	75.99	76.1	73.67	74.05	67331	79.18
MAFANG	2025-12-17	168.55	168.55	168.55	168.55	242234	172.06
MAGADSUGAR	2025-12-17	511.75	511.75	499.1	501.45	2948	523.86
MAGNUM	2025-12-17	22.71	24.08	22.71	23.72	57246	23.87
MAHABANK	2025-12-17	56.54	57.0	56.43	56.74	9771956	58.18
MAHEPC	2025-12-17	125.88	126.0	123.5	124.05	6205	134.5
MAHESHWARI	2025-12-17	50.9	50.9	47.11	47.62	5316	53.18
MAHKTECH	2025-12-17	25.75	25.75	25.63	25.75	489972	27.01
MAHLOG	2025-12-17	318.55	319.25	310.0	313.95	60280	337.21
MAHSCOOTER	2025-12-17	14120.0	14141.0	13822.0	14012.0	3443	15890.32
MAHSEAMLES	2025-12-17	564.85	568.0	558.0	560.4	68699	570.34
MAITHANALL	2025-12-17	946.0	946.4	925.0	930.55	10042	1032.57
MAKEINDIA	2025-12-17	156.97	156.97	153.0	153.49	8164	153.99
MALLCOM	2025-12-17	1154.8	1158.8	1110.0	1122.6	1995	1311.77
MALUPAPER	2025-12-17	35.26	35.59	35.1	35.34	6089	37.62
MAMATA	2025-12-17	420.5	423.45	413.65	416.55	44455	430.34
MANAKCOAT	2025-12-17	133.65	133.65	130.0	131.99	123840	146.43
MANAKSIA	2025-12-17	60.76	61.18	59.8	59.98	10066	64.69
MANAKSTEEL	2025-12-17	57.85	58.03	57.2	57.34	10507	60.69
MANALIPETC	2025-12-17	60.52	61.0	59.01	59.56	140443	67.78
MANBA	2025-12-17	139.17	139.17	135.2	135.44	30665	137.6
MANCREDIT	2025-12-17	173.0	173.0	170.01	170.53	23735	176.69
MANGALAM	2025-12-17	25.17	25.29	24.79	24.94	22734	51.41
MANGCHEFER	2025-10-30	310.75	310.75	300.25	308.75	470852	327.19
MANINDS	2025-12-17	422.5	423.45	411.65	419.15	589240	419.49
MANINFRA	2025-12-17	128.5	129.3	127.0	128.63	231601	136.84
MANKIND	2025-12-17	2120.4	2121.0	2090.0	2111.2	587753	2305.81
MANORAMA	2025-12-17	1355.1	1360.5	1333.8	1342.7	44813	1375.6
MANORG	2025-12-17	480.0	491.95	480.0	482.95	2576	496.47
MANUFGBEES	2025-12-17	151.96	152.06	150.64	151.35	2087	151.89
MANUGRAPH	2025-12-17	16.01	16.24	15.75	15.88	10873	17.95
MANYAVAR	2025-12-17	596.2	598.75	585.6	587.4	52935	638.32
MAPMYINDIA	2025-12-17	1632.0	1646.5	1625.0	1630.7	19493	1734.57
MARALOVER	2025-12-17	46.78	46.78	42.32	43.9	30393	47.14
MARATHON	2025-12-17	547.7	549.0	536.4	545.25	34390	576.41
MARINE	2025-12-17	202.45	203.95	201.11	202.95	152367	225.63
MARKSANS	2025-12-17	187.49	188.16	182.04	183.26	538192	185.42
MASTEK	2025-12-17	2172.4	2203.3	2154.4	2163.1	31560	2179.45
MASTERTR	2025-12-17	122.21	122.54	118.05	119.71	128124	124.48
MAWANASUG	2025-12-17	84.8	84.8	82.1	82.65	24589	85.13
MAXESTATES	2025-12-17	446.75	451.95	442.55	450.5	50866	467.74
MAXHEALTH	2025-12-17	1070.1	1073.6	1024.9	1031.1	4268035	1136.27
MAXIND	2025-12-17	186.0	188.0	185.0	186.01	33032	204.56
MAYURUNIQ	2025-12-17	485.55	488.0	482.6	484.8	19926	508.21
MAZDA	2025-12-17	215.34	217.01	209.0	210.73	20953	255.39
MAZDOCK	2025-12-17	2408.0	2415.9	2350.0	2356.6	650211	2705.22
MBAPL	2025-12-17	405.1	409.65	400.1	401.1	37676	413.72
MBEL	2025-12-17	383.0	386.6	370.0	381.95	137979	413.34
MBLINFRA	2025-12-17	34.4	34.4	31.71	31.96	102848	38.91
MCLOUD	2025-12-17	26.0	28.06	25.71	27.0	10227734	51.23
MEDANTA	2025-12-17	1147.2	1152.8	1130.3	1142.7	131492	1261.03
MEDIASSIST	2025-12-17	452.5	458.45	446.75	450.45	70072	503.38
MEIL	2025-12-17	368.1	371.0	360.05	361.65	46899	430.6
MENONBE	2025-12-17	105.79	107.52	104.0	104.27	30051	114.47
METROBRAND	2025-12-17	1120.0	1157.0	1094.0	1104.0	57759	1149.42
METROPOLIS	2025-12-17	1906.1	1913.8	1885.0	1890.6	28389	1952.54
MFML	2025-12-17	26.0	27.4	25.32	26.0	18316	27.69
MGEL	2025-12-17	15.0	15.09	14.75	14.82	196384	14.98
MGL	2025-12-17	1123.6	1159.4	1112.0	1117.3	1230475	1228.99
MHRIL	2025-12-17	306.8	307.4	301.6	303.35	50685	324.26
MICEL	2025-12-17	44.18	44.48	43.5	43.75	481954	49.86
MID150	2025-12-17	22.24	22.28	22.12	22.16	11742	22.34
MID150BEES	2025-12-17	228.0	228.99	225.02	225.56	338589	227.45
MID150CASE	2025-12-17	10.69	11.3	10.69	10.92	1530395	11.01
MIDCAP	2025-12-17	179.64	179.64	172.75	173.03	52035	173.79
MIDCAPETF	2025-12-17	22.91	22.91	22.17	22.26	1977894	22.46
MIDCAPIETF	2025-12-17	22.84	22.84	22.49	22.56	830947	22.75
MIDHANI	2025-12-17	298.0	298.25	290.3	291.55	233219	353.78
MIDQ50ADD	2025-12-17	245.35	245.81	243.7	243.76	2649	248.96
MIDSMALL	2025-12-17	47.77	47.86	47.31	47.38	304555	48.78
MINDTECK	2025-12-17	205.1	207.74	200.0	200.3	34664	240.76
MITCON	2025-12-17	70.9	70.9	69.1	69.14	1588	69.71
MITTAL	2025-12-17	1.26	1.26	1.24	1.24	228080	1.41
MKPL	2025-12-17	6.0	6.16	6.0	6.09	84812	6.51
MMP	2025-12-17	251.9	252.95	247.6	248.65	12397	263.99
MMTC	2025-12-17	54.75	55.65	53.6	54.04	936118	63.7
MOALPHA50	2025-12-17	50.17	50.17	49.49	49.71	3663	51.14
MOBIKWIK	2025-12-17	235.99	239.5	230.0	231.23	734958	252.7
MOCAPITAL	2025-12-17	46.0	46.16	45.41	45.49	203052	46.44
MODEFENCE	2025-12-17	82.3	82.51	80.9	81.04	1498790	87.72
MODIRUBBER	2025-12-17	104.25	107.0	99.31	101.38	5219	117.73
MODISONLTD	2025-12-17	140.34	140.35	136.2	136.58	27922	148.7
MODTHREAD	2025-12-17	46.01	46.01	44.01	44.09	385	45.67
MOHEALTH	2025-12-17	44.89	44.89	44.02	44.17	33131	45.11
MOHITIND	2025-12-17	27.99	28.05	27.5	27.92	5797	31.86
MOIL	2025-12-17	327.4	328.3	318.5	321.2	731505	352.04
MOINFRA	2025-12-17	58.63	58.94	57.7	57.7	20069	60.53
MOL	2025-12-17	63.91	64.49	62.1	62.31	309475	73.22
MOLDTECH	2025-12-17	162.55	165.13	159.25	160.24	27444	182.26
MOLDTKPAC	2025-12-17	568.1	575.0	564.55	569.25	23861	671.88
MOLOWVOL	2025-12-17	38.64	38.79	38.56	38.57	772	38.59
MOM100	2025-12-17	63.5	64.6	63.5	63.95	278350	64.43
MOM30IETF	2025-12-17	31.84	31.84	31.41	31.44	2469437	32.14
MOM50	2025-12-17	269.03	269.8	267.52	267.67	3185	267.93
MOMENTUM	2025-12-17	31.58	31.67	31.22	31.34	38127	32.0
MOMENTUM50	2025-12-17	52.8	52.97	51.9	52.04	689918	53.41
MOMGF	2025-12-17	151.35	151.35	150.02	150.02	176	151.18
MOMIDMTM	2025-12-17	63.56	63.56	61.9	62.21	23882	63.4
MOMOMENTUM	2025-12-17	63.65	63.73	62.5	62.74	71905	64.06
MON100	2025-12-17	235.97	235.98	233.1	234.24	484438	237.39
MON50EQUAL	2025-12-17	32.39	33.22	32.39	32.96	7262	33.11
MONARCH	2025-12-17	307.5	309.2	304.75	305.5	19146	308.67
MONEXT50	2025-12-17	68.35	68.35	67.45	67.81	1722	68.72
MONIFTY500	2025-12-17	24.18	24.26	23.87	23.91	423374	24.1
MONQ50	2025-12-17	101.86	101.86	98.55	98.81	74477	99.58
MONTECARLO	2025-12-17	716.0	717.4	693.0	701.6	22122	725.97
MOPSE	2025-12-17	95.81	96.16	95.53	95.96	343	99.29
MOREALTY	2025-12-17	87.43	87.83	86.51	86.82	240463	91.53
MOREPENLAB	2025-12-17	40.9	41.32	39.4	39.67	1670637	45.68
MOSCHIP	2025-12-17	199.96	202.52	196.0	197.07	799903	233.75
MOSMALL250	2025-12-17	16.48	16.49	16.26	16.29	573901	16.97
MOTILALOFS	2025-12-17	834.95	844.0	828.0	833.85	569295	959.76
MOTISONS	2025-12-17	16.0	16.1	15.79	15.85	1455626	16.71
MOTOGENFIN	2025-12-17	23.8	24.47	23.37	23.51	16084	25.61
MOTOUR	2025-12-17	85.55	85.55	83.13	83.32	11759	87.98
MPSLTD	2025-12-17	1992.0	2025.7	1992.0	2016.8	9757	2176.87
MRF	2025-12-17	152700.0	153295.0	151120.0	151755.0	2903	155809.1
MRO-TEK	2025-04-11	63.99	63.99	60.76	61.2	9803	69.98
MRPL	2025-12-17	148.89	151.0	147.42	148.25	3299560	158.43
MSCIINDIA	2025-12-17	30.71	30.77	30.47	30.59	4032	30.62
MSTCLTD	2025-12-17	475.0	477.05	465.0	469.55	56878	512.82
MSUMI	2025-12-17	45.51	46.45	44.99	45.15	4076466	46.48
MTARTECH	2025-12-17	2378.0	2379.7	2286.9	2319.5	156935	2374.85
MTNL	2025-12-17	36.69	36.84	35.62	35.74	1528339	40.0
MUFTI	2025-12-17	97.4	97.78	96.0	96.52	56745	105.13
MUKANDLTD	2025-12-17	131.73	132.85	130.56	131.36	56018	133.58
MUKKA	2025-12-17	24.49	24.64	24.15	24.28	400292	25.17
MUKTAARTS	2025-12-17	62.69	62.69	58.0	58.15	4196	65.45
MULTICAP	2025-12-17	16.41	16.41	16.28	16.3	204789	16.5
MUNJALAU	2025-12-17	78.69	79.14	77.72	78.17	51815	87.66
MUNJALSHOW	2025-12-17	122.05	123.49	121.97	122.4	10652	127.72
MURUDCERA	2025-12-17	34.68	34.73	33.75	33.98	25341	39.42
MUTHOOTCAP	2025-12-17	272.6	273.6	270.2	272.1	6242	273.11
MVGJL	2025-12-17	180.5	183.71	177.5	178.38	55260	190.61
NAGAFERT	2025-12-17	4.8	4.87	4.68	4.69	314118	4.8
NAGREEKEXP	2025-12-17	27.0	27.44	26.1	26.33	3018	28.36
NAHARCAP	2025-12-17	259.9	267.6	259.9	260.1	4361	275.37
NAHARINDUS	2025-12-17	109.65	111.47	105.0	106.48	15373	112.91
NAHARPOLY	2025-12-17	248.45	254.0	243.55	247.95	8113	281.22
NAHARSPING	2025-12-17	197.97	199.94	195.51	196.38	18752	202.73
NAM-INDIA	2025-12-17	867.0	869.6	861.1	865.05	691133	872.2
NATCAPSUQ	2025-12-17	183.2	190.01	175.0	178.02	10469	207.36
NATHBIOGEN	2025-12-17	153.0	154.74	151.25	153.44	11989	167.27
NAUKRI	2025-12-17	1340.0	1366.0	1335.0	1338.2	336409	1353.49
NAVA	2025-12-17	569.95	572.5	562.7	570.75	143343	572.41
NAVKARCORP	2025-12-17	95.8	96.72	94.4	95.19	171953	109.63
NAVKARURB	2025-12-17	1.48	1.5	1.41	1.41	1654614	2.05
NAVNETEDUL	2025-12-17	141.3	142.89	140.0	140.67	127210	152.0
NAZARA	2025-12-17	244.3	245.0	234.15	237.05	933695	257.3
NBCC	2025-12-17	113.25	113.25	109.16	109.56	12496037	113.16
NBIFIN	2025-12-17	2261.1	2261.1	2200.0	2232.7	253	2432.11
NCC	2025-12-17	157.38	158.45	154.8	155.32	3610308	188.46
NCLIND	2025-12-17	200.12	200.99	198.5	200.1	17815	200.55
NDGL	2025-12-17	2870.0	2910.0	2831.2	2838.5	469	3549.85
NDL	2025-12-17	3.05	3.08	2.91	2.95	1365198	3.16
NDRAUTO	2025-12-17	828.0	850.0	805.5	812.15	33424	908.09
NDTV	2025-12-17	91.81	94.18	88.21	89.43	4149369	90.04
NECCLTD	2025-12-17	19.0	19.2	18.5	18.61	30624	20.42
NELCAST	2025-12-17	107.83	107.83	105.06	105.7	28234	113.12
NELCO	2025-12-17	748.0	748.05	731.2	734.05	34359	840.99
NEOGEN	2025-12-17	1130.0	1149.5	1079.0	1082.1	256308	1296.95
NESCO	2025-12-17	1243.7	1244.4	1212.0	1221.8	22231	1299.99
NESTLEIND	2025-12-17	1237.0	1241.4	1224.3	1234.6	526222	1251.84
NETWEB	2025-12-17	3250.0	3270.0	3152.0	3204.2	342310	3547.83
NETWORK18	2025-12-17	42.6	42.85	41.65	41.82	1880980	46.87
NEULANDLAB	2025-12-17	16202.0	16364.0	15704.0	15790.0	37251	16580.08
NEWGEN	2025-12-17	848.9	851.0	831.65	834.95	130881	901.81
NEXT30ADD	2025-12-17	39.76	39.78	39.51	39.55	4092	40.03
NEXT50	2025-12-17	701.05	703.95	697.5	698.9	7202	708.33
NEXT50IETF	2025-12-17	71.86	72.13	71.1	71.54	800788	72.53
NEXTMEDIA	2025-12-17	6.39	6.39	5.95	6.13	17335	6.45
NFL	2025-12-17	86.99	87.18	85.31	86.26	459196	90.45
NGLFINE	2025-12-17	1315.0	1340.7	1311.1	1326.3	852	1422.11
NHPC	2025-12-17	76.0	76.0	75.0	75.39	5716621	81.49
NIACL	2025-12-17	166.99	167.49	161.35	162.23	325300	178.71
NIBL	2025-12-17	29.61	29.67	28.5	28.75	3457	29.79
NIF100BEES	2025-12-17	280.64	280.64	278.1	278.74	13931	278.94
NIFMID150	2025-12-17	221.1	221.84	219.79	220.51	16219	222.22
NIFTY100EW	2025-12-17	33.75	33.78	33.37	33.53	13644	33.92
NIFTYQLITY	2025-12-17	22.02	22.07	21.85	21.93	20613	21.94
NIITLTD	2025-12-17	88.23	89.89	87.0	87.22	282328	99.33
NILAINFRA	2025-12-17	9.84	9.84	9.51	9.51	226500	9.88
NILKAMAL	2025-12-17	1400.5	1410.2	1368.1	1373.8	1784	1482.65
NINSYS	2025-12-17	400.05	405.9	395.0	400.7	3233	422.17
NIPPOBATRY	2025-12-17	415.05	426.0	403.85	407.7	4140	432.93
NIRAJISPAT	2025-12-17	208.0	227.0	195.73	203.31	512	245.32
NITCO	2025-12-17	92.9	94.29	91.0	91.93	175811	96.84
NITINSPIN	2025-12-17	320.0	323.0	316.0	319.85	45358	325.12
NITIRAJ	2025-12-17	188.0	203.0	182.0	185.68	4648	192.27
NIVABUPA	2025-12-17	77.98	78.0	74.52	74.82	841121	75.85
NKIND	2025-12-17	66.98	66.98	65.0	65.15	523	68.35
NLCINDIA	2025-12-17	241.4	243.66	238.41	241.79	826420	254.49
NOCIL	2025-12-17	155.4	156.25	152.5	152.94	170683	174.43
NORTHARC	2025-12-17	253.75	254.4	245.2	246.8	263021	265.57
NOVAAGRI	2025-12-17	39.22	40.39	38.5	38.74	105681	44.29
NPST	2025-12-17	1458.4	1470.0	1416.6	1429.0	5120	1717.73
NRL	2025-12-17	59.8	59.8	57.2	57.76	15973	64.28
NSIL	2025-12-17	6649.5	6664.5	6500.0	6543.5	3617	7244.69
NSLNISP	2025-12-17	40.42	40.45	39.72	39.83	1611334	42.94
NTPC	2025-12-17	320.0	322.4	319.55	321.25	5043027	330.85
NTPCGREEN	2025-12-17	90.5	90.6	89.75	90.35	2171382	97.13
NUCLEUS	2025-12-17	930.7	935.85	913.05	917.9	7320	969.42
NUVAMA	2025-12-17	7190.0	7284.0	7143.0	7171.0	40530	7227.9
NUVOCO	2025-12-17	359.0	362.55	351.8	355.9	128891	383.51
NYKAA	2025-12-17	246.25	248.5	243.75	245.1	4166380	258.2
OAL	2025-12-17	301.5	304.4	292.0	296.2	7817	328.13
OBCL	2025-12-17	55.16	55.6	55.0	55.04	23453	55.45
OBEROIRLTY	2025-12-17	1628.0	1649.1	1599.2	1609.9	265395	1679.16
OCCLLTD	2025-12-17	94.28	95.19	92.5	93.06	22001	110.67
OFSS	2025-12-17	7800.0	7861.5	7667.5	7712.5	81864	8389.51
OIL	2025-12-17	400.2	404.2	396.3	398.15	863119	419.75
OILCOUNTUB	2025-12-17	63.8	64.73	61.0	61.88	37193	66.82
OLAELEC	2025-12-17	34.65	36.17	32.67	32.9	149331712	44.02
OLECTRA	2025-12-17	1197.0	1197.0	1156.6	1161.5	262059	1375.33
OMAXAUTO	2025-12-17	99.35	103.59	98.43	101.66	83333	102.07
OMAXE	2025-12-17	65.25	65.47	63.57	64.43	126254	74.7
OMINFRAL	2025-12-17	100.07	100.45	97.2	98.05	79271	111.49
ONESOURCE	2025-12-17	1596.7	1624.9	1587.4	1618.0	93850	1743.45
ONGC	2025-12-17	231.75	233.42	228.61	232.91	5848233	246.42
ONMOBILE	2025-12-17	60.31	61.8	59.03	61.43	508463	64.56
ONWARDTEC	2025-12-17	277.8	277.8	262.6	266.45	49956	294.0
OPTIEMUS	2025-12-17	528.5	532.4	513.35	518.75	72954	581.43
ORBTEXP	2025-12-17	198.0	198.0	191.97	194.53	6746	208.23
ORCHASP	2025-12-17	2.75	2.83	2.65	2.71	126247	2.85
ORIENTALTL	2025-12-17	8.45	8.61	8.04	8.2	163557	9.27
ORIENTBELL	2025-12-17	265.2	266.5	263.4	263.55	1822	285.84
ORIENTCEM	2025-12-17	164.61	164.99	160.5	161.32	218089	191.09
ORIENTELEC	2025-12-17	181.35	183.7	178.38	179.28	62525	197.43
ORIENTHOT	2025-12-17	103.69	103.69	100.05	100.38	275406	119.48
ORIENTLTD	2025-12-17	79.5	79.89	77.12	77.78	710	83.91
ORIENTPPR	2025-12-17	22.28	22.68	22.25	22.45	188518	24.6
ORIENTTECH	2025-12-17	334.65	334.8	327.25	328.4	87168	405.22
ORISSAMINE	2025-12-17	4785.0	4795.0	4700.0	4720.3	2941	5119.41
OSIAHYPER	2025-12-17	17.62	19.2	17.38	17.38	1119107	20.87
OSWALAGRO	2025-12-17	58.59	59.25	57.35	57.65	35344	66.83
OSWALGREEN	2025-12-17	33.95	34.5	32.78	32.94	280810	36.37
OSWALPUMPS	2025-12-17	569.0	571.0	531.3	537.2	563955	646.7
OSWALSEEDS	2025-12-17	13.52	13.85	13.3	13.38	10866	13.81
PACEDIGITK	2025-12-17	196.29	197.22	192.86	193.86	358367	213.11
PAGEIND	2025-12-17	36495.0	36495.0	35980.0	36055.0	15879	39460.8
PAISALO	2025-12-17	37.44	37.64	35.15	36.38	3304348	37.1
PAKKA	2025-12-17	104.0	104.54	101.0	101.27	53217	125.41
PALASHSECU	2025-12-17	108.51	110.99	104.0	105.56	11586	115.21
PANACEABIO	2025-12-17	353.5	353.5	345.0	347.9	30124	395.71
PANAMAPET	2025-12-17	273.35	274.15	271.15	273.55	49205	282.73
PAR	2025-12-17	100.15	102.53	95.0	99.13	48743	123.1
PARACABLES	2025-12-17	36.2	36.29	35.01	35.3	436028	40.73
PARADEEP	2025-12-17	160.0	160.0	154.62	155.07	4014740	165.68
PARAGMILK	2025-12-17	308.5	312.2	303.25	304.75	310210	314.77
PARAS	2025-12-17	648.8	649.05	626.15	628.65	399390	703.08
PARASPETRO	2025-12-17	1.92	1.95	1.91	1.92	57537	2.09
PARKHOTELS	2025-12-17	131.95	137.5	131.94	133.21	499034	142.42
PARSVNATH	2025-12-17	11.85	11.94	11.1	11.31	501034	16.47
PATANJALI	2025-12-17	539.0	549.15	528.0	543.9	7343684	574.82
PATELENG	2025-12-17	29.5	31.7	29.3	30.75	27077126	34.94
PATELRMART	2025-12-17	206.3	208.4	204.05	205.5	61207	225.9
PATINTLOG	2025-12-17	13.84	14.59	13.53	13.66	102891	13.98
PAVNAIND	2025-12-17	27.21	27.31	26.09	26.28	60756	33.3
PAYTM	2025-12-17	1282.0	1293.9	1260.0	1268.6	1537522	1294.88
PCBL	2025-12-17	310.75	313.75	308.0	309.45	317354	345.52
PCJEWELLER	2025-12-17	10.17	10.28	9.94	9.99	41475996	11.39
PDMJEPAPER	2025-12-17	98.28	98.61	95.8	96.13	62794	109.01
PDSL	2025-12-17	361.6	361.6	349.3	351.65	40061	352.44
PEARLPOLY	2025-12-17	21.71	23.0	21.7	22.07	9294	25.85
PEL	2025-09-22	1129.0	1189.0	1108.5	1124.2	2148582	1182.87
PENIND	2025-12-17	199.0	199.0	194.22	195.83	404398	230.24
PENINLAND	2025-12-17	25.99	26.24	25.35	25.59	171777	31.04
PETRONET	2025-12-17	264.85	269.4	264.85	268.65	1442506	276.32
PFC	2025-12-17	336.9	338.75	334.25	335.65	4746519	376.86
PFIZER	2025-12-17	5021.2	5078.0	4995.2	5058.5	12863	5127.8
PFS	2025-12-17	32.82	33.2	32.74	32.83	301913	34.88
PGEL	2025-12-17	567.4	569.9	557.1	563.75	1337525	567.15
PGHH	2025-12-17	12934.0	13050.0	12800.0	12995.0	4809	13233.88
PGHL	2025-12-17	5685.0	5728.0	5660.5	5708.5	2322	5945.39
PICCADIL	2025-12-17	557.0	559.3	545.0	547.55	57119	628.26
PIDILITIND	2025-12-17	1473.0	1473.0	1445.4	1450.7	259786	1481.91
PIIND	2025-12-17	3247.9	3252.4	3183.6	3206.2	212931	3502.65
PILANIINVS	2025-12-17	5154.5	5348.0	5039.5	5307.5	56737	5328.77
PILITA	2025-12-17	10.75	10.75	10.26	10.35	85164	11.71
PIONEEREMB	2025-12-17	28.98	28.98	27.8	28.05	5798	32.53
PITTIENG	2025-12-17	803.0	812.95	792.0	803.3	57715	892.57
PIXTRANS	2025-12-17	1464.9	1465.9	1450.0	1453.4	6174	1454.69
PLASTIBLEN	2025-12-17	163.94	164.4	161.14	161.76	3885	172.06
PLATIND	2025-12-17	251.7	253.8	246.05	249.15	76609	269.96
PLAZACABLE	2025-12-17	40.0	40.94	39.15	39.64	35000	44.93
PNB	2025-12-17	117.03	119.6	116.92	119.33	15220726	120.04
PNBGILTS	2025-12-17	80.7	80.85	78.2	78.64	185431	88.03
PNBHOUSING	2025-12-17	913.4	917.5	890.1	894.85	739093	896.5
PNC	2025-12-17	26.95	29.2	26.94	28.84	36002	36.58
PNCINFRA	2025-12-17	256.85	257.13	247.82	249.13	224435	269.06
PNGJL	2025-12-17	603.2	603.2	594.0	599.65	91857	641.55
POCL	2025-12-17	1286.1	1300.0	1261.0	1268.1	98869	1336.5
POKARNA	2025-12-17	841.95	858.3	826.5	851.6	73446	858.93
POLICYBZR	2025-12-17	1812.7	1825.1	1756.0	1765.0	1815598	1791.43
POLYCAB	2025-12-17	7341.0	7341.0	7031.0	7079.5	1779522	7513.5
POLYMED	2025-12-17	1859.9	1859.9	1844.0	1848.0	28939	1911.75
POLYPLEX	2025-12-17	812.5	814.3	782.9	786.0	67912	904.59
PONNIERODE	2025-12-17	280.05	283.45	278.0	278.25	2492	287.17
POONAWALLA	2025-12-17	442.1	445.0	436.35	441.85	424407	481.25
POWERGRID	2025-12-17	260.35	262.75	259.3	261.1	10944698	277.12
POWERINDIA	2025-12-17	19320.0	19585.0	19055.0	19150.0	74571	19598.54
POWERMECH	2025-12-17	2299.0	2365.8	2275.0	2297.1	57406	2450.07
PPAP	2025-12-17	218.01	220.94	215.66	215.76	4328	243.5
PPL	2025-12-17	251.7	251.7	239.04	240.37	100182	271.38
PPLPHARMA	2025-12-17	169.0	170.95	167.29	167.9	2597044	190.3
PRABHA	2025-12-17	182.35	187.9	181.0	182.76	24369	203.16
PRAKASH	2025-12-17	132.37	132.71	130.25	130.86	393596	148.65
PRAKASHSTL	2025-12-17	3.97	4.06	3.97	4.0	199884	4.79
PRAXIS	2025-12-17	9.82	9.82	9.5	9.66	34448	10.15
PRECAM	2025-12-17	153.02	153.17	148.0	149.39	186011	179.15
PRECOT	2025-12-17	438.5	444.9	438.5	438.55	65	452.05
PRECWIRE	2025-12-17	237.4	237.4	223.35	225.25	386319	231.59
PREMEXPLN	2025-12-17	492.2	493.25	473.05	474.7	191994	578.68
PREMIERENE	2025-12-17	909.85	919.4	898.5	907.5	699819	1004.72
PREMIERPOL	2025-12-17	41.7	42.2	40.32	40.59	71067	43.07
PRESTIGE	2025-12-17	1631.9	1635.0	1595.7	1607.4	446737	1684.68
PRIMESECU	2025-12-17	276.9	288.9	275.55	282.55	40097	295.62
PRIMO	2025-12-17	22.8	23.5	22.17	23.08	99511	23.3
PRINCEPIPE	2025-12-17	253.8	253.85	246.8	247.85	109287	298.62
PRITI	2025-12-17	56.2	58.99	56.2	57.35	6980	65.89
PRITIKAUTO	2025-12-17	13.47	13.47	13.1	13.19	165104	15.1
PROTEAN	2025-12-17	794.0	799.35	777.7	783.9	202504	830.68
PRSMJOHNSN	2025-12-17	127.56	127.78	124.48	125.18	72083	143.25
PRUDMOULI	2025-12-17	22.01	22.77	21.76	22.67	1739	25.34
PSB	2025-12-17	27.18	27.35	26.8	26.88	1074380	29.82
PSPPROJECT	2025-12-17	876.0	881.2	850.6	855.0	50384	882.23
PTC	2025-12-17	159.9	164.2	159.56	161.6	1208665	162.91
PTL	2025-12-17	39.41	39.5	39.15	39.21	15847	39.73
PUNJABCHEM	2025-12-17	1288.0	1288.0	1226.0	1234.6	11315	1336.75
PURVA	2025-12-17	241.89	243.74	236.01	238.11	39363	254.61
PVRINOX	2025-12-17	1080.0	1080.4	1059.5	1065.8	300093	1114.06
PVSL	2025-12-17	123.59	123.7	121.5	123.18	43637	140.04
PYRAMID	2025-12-17	165.73	166.73	156.22	158.22	50721	161.72
QPOWER	2025-12-17	676.5	679.0	659.0	663.5	265493	857.54
QUADFUTURE	2025-12-17	261.0	263.75	255.05	256.95	127805	323.26
QUAL30IETF	2025-12-17	21.88	21.98	21.65	21.67	20237	21.73
QUALITY30	2025-12-17	21.36	21.46	21.24	21.24	6472	21.28
QUESS	2025-12-17	210.0	210.0	203.51	205.02	280214	223.61
QUICKHEAL	2025-12-17	276.8	276.8	265.0	265.8	84076	308.41
RACE	2025-12-17	149.0	156.78	140.0	140.84	27762	186.39
RACLGEAR	2025-12-17	1055.1	1066.7	1035.0	1044.5	9271	1082.7
RADHIKAJWE	2025-12-17	73.1	73.64	71.81	72.18	190946	82.73
RADIANTCMS	2025-12-17	53.0	53.0	52.05	52.45	41604	53.6
RADICO	2025-12-17	3177.9	3198.0	3062.0	3068.7	245981	3184.61
RADIOCITY	2025-12-17	6.69	6.69	6.41	6.5	85637	7.31
RAILTEL	2025-12-17	339.0	339.0	324.6	328.9	1093324	354.11
RAIN	2025-12-17	111.51	114.69	111.41	112.42	1658427	120.03
RAINBOW	2025-12-17	1330.0	1335.0	1310.1	1315.0	55577	1348.93
RAJMET	2025-12-17	4.01	4.1	3.99	4.01	170733	4.26
RAJOOENG	2025-12-17	65.6	68.25	65.08	65.81	696099	79.73
RAJSREESUG	2025-12-17	37.0	37.0	35.2	35.43	40823	37.7
RALLIS	2025-12-17	269.9	269.9	262.4	264.45	389768	266.17
RAMAPHO	2025-12-17	156.25	157.08	150.01	150.88	69068	176.39
RAMASTEEL	2025-12-17	10.01	10.04	9.71	9.76	9782287	10.12
RAMCOIND	2025-12-17	311.5	316.0	307.05	314.4	47083	328.37
RAMKY	2025-12-17	559.0	559.0	540.1	547.6	23253	608.89
RAMRAT	2025-12-17	610.3	616.3	607.1	610.25	9281	620.39
RANASUG	2025-12-17	13.08	13.29	13.01	13.02	55171	13.9
RANEHOLDIN	2025-12-17	1323.9	1343.9	1315.0	1317.5	2690	1472.62
RATEGAIN	2025-12-17	661.1	671.95	658.45	660.7	101829	675.07
RATNAMANI	2025-12-17	2333.3	2340.1	2305.0	2310.5	8832	2394.22
RAYMOND	2025-12-17	444.5	445.3	426.25	433.6	394758	524.81
RAYMONDLSL	2025-12-17	1071.0	1077.2	1042.0	1050.2	83789	1147.04
RAYMONDREL	2025-12-17	480.0	480.0	467.0	468.75	97404	555.26
RBA	2025-12-17	63.98	64.59	62.41	63.5	5508053	66.38
RBLBANK	2025-12-17	301.55	305.0	295.5	296.95	5473701	310.13
RBZJEWEL	2025-12-17	141.5	146.0	138.61	140.11	33944	144.58
RCF	2025-12-17	141.5	142.12	138.22	138.73	841616	145.6
RECLTD	2025-12-17	337.05	337.3	332.5	333.95	4532037	362.27
REDINGTON	2025-12-17	271.5	275.8	271.2	273.6	1587583	277.41
REDTAPE	2025-12-17	124.85	125.87	123.0	123.62	124947	132.24
REFEX	2025-12-17	301.9	306.5	271.65	280.2	7997321	342.86
REGAAL	2025-12-17	73.66	76.5	71.45	74.99	858213	84.2
RELAXO	2025-12-17	402.4	403.0	399.3	401.25	44984	423.45
RELCHEMQ	2025-12-17	139.5	139.51	133.0	133.34	4878	149.53
RELIGARE	2025-12-17	226.1	228.18	221.98	222.92	659421	250.95
REMSONSIND	2025-12-17	116.85	120.1	116.85	118.1	119499	127.92
RENUKA	2025-12-17	26.35	26.58	25.96	26.04	1786365	28.36
REPCOHOME	2025-12-17	390.8	395.4	386.0	387.4	155948	409.31
REPL	2025-12-17	120.03	122.84	118.42	119.41	3303	134.35
REPRO	2025-12-17	458.0	505.0	458.0	469.75	116081	511.08
RETAIL	2025-12-17	26.0	30.25	25.01	29.35	80961	30.3
RGL	2025-12-17	127.0	128.34	124.38	126.12	267881	131.43
RHIM	2025-12-17	437.0	444.6	434.05	441.0	108676	460.38
RHL	2025-12-17	202.83	202.89	194.0	195.86	6869	227.97
RIIL	2025-12-17	819.0	820.0	800.0	803.6	38278	874.08
RITES	2025-12-17	224.2	225.92	222.25	223.21	247906	242.12
RKDL	2025-12-17	24.39	24.39	22.7	22.88	44219	25.69
RKEC	2025-12-17	53.65	54.56	52.8	53.27	13840	61.39
RKFORGE	2025-12-17	516.0	520.0	493.35	497.0	397389	538.2
RKSWAMY	2025-12-17	114.53	115.09	111.22	111.95	26369	126.74
RML	2025-12-17	734.45	750.0	734.45	747.05	4330	798.16
RNBDENIMS	2025-12-17	121.0	128.4	114.42	123.07	99881	125.7
ROHLTD	2025-12-17	374.65	395.0	374.65	386.0	77831	447.34
ROLEXRINGS	2025-12-17	131.6	132.3	126.11	128.77	1925886	308.48
ROML	2025-12-17	49.95	49.95	49.4	49.58	1415	51.39
ROSSARI	2025-12-17	575.0	578.1	566.0	567.75	23741	625.05
ROSSELLIND	2025-12-17	50.77	51.99	50.5	50.96	16562	59.42
ROSSTECH	2025-12-17	655.0	660.0	623.6	633.75	65929	687.74
ROUTE	2025-12-17	695.05	695.05	677.3	680.5	100445	704.05
RPOWER	2025-12-17	34.83	37.43	34.5	35.69	137652544	40.98
RPPINFRA	2025-12-17	102.0	102.0	98.0	98.54	105190	113.06
RPPL	2025-12-17	16.8	16.99	16.32	16.65	69307	18.88
RPSGVENT	2025-12-17	758.3	764.7	742.5	755.2	14068	809.14
RSSOFTWARE	2025-12-17	60.5	60.99	54.0	55.62	48724	59.76
RSWM	2025-12-17	151.89	151.89	150.0	151.06	15231	152.3
RTNINDIA	2025-12-17	40.55	40.74	39.72	40.18	1167177	47.03
RTNPOWER	2025-12-17	9.46	9.59	9.33	9.4	7577305	10.43
RUBFILA	2025-12-17	73.85	73.9	73.0	73.08	10348	78.24
RUBYMILLS	2025-12-17	223.91	225.0	220.01	221.76	3798	222.54
RUCHINFRA	2025-12-17	6.74	6.84	6.4	6.58	108281	7.07
RUCHIRA	2025-12-17	119.95	120.01	118.56	119.4	12145	128.33
RUPA	2025-12-17	161.0	163.01	160.68	161.78	120754	185.11
RUSHIL	2025-12-17	23.17	23.76	23.01	23.51	223362	24.98
RUSTOMJEE	2025-12-17	535.1	537.0	526.55	535.35	11104	557.63
RVNL	2025-12-17	309.5	310.9	306.0	307.25	1877813	323.89
RVTH	2025-12-17	717.05	743.9	701.0	711.6	670	863.89
S&SPOWER	2025-12-17	322.0	322.9	298.04	298.04	10970	308.22
SAATVIKGL	2025-12-17	390.0	399.25	379.0	397.2	327750	460.1
SADBHAV	2025-12-17	10.3	10.55	10.2	10.38	244857	11.31
SADBHIN	2025-12-17	3.66	3.69	3.59	3.64	114878	4.21
SADHNANIQ	2025-12-17	7.42	7.64	7.01	7.04	1114300	29.93
SAFARI	2025-12-17	2260.0	2260.0	2207.4	2224.6	18323	2250.69
SAGARDEEP	2025-12-17	26.0	26.0	25.62	25.65	3148	27.53
SAGCEM	2025-12-17	212.55	212.55	208.3	209.96	35865	224.07
SAIL	2025-12-17	129.35	130.48	129.03	130.2	8436068	134.48
SAILIFE	2025-12-17	899.3	900.4	874.2	880.15	172868	883.07
SAKHTISUG	2025-12-17	18.9	19.28	18.6	18.7	164827	20.0
SAKUMA	2025-12-17	2.22	2.24	2.14	2.15	1419194	2.46
SALASAR	2025-12-17	9.09	9.1	8.87	8.93	2393674	9.59
SALONA	2025-12-17	270.0	274.9	262.0	266.4	11537	269.66
SALZERELEC	2025-12-17	687.3	699.95	682.0	685.6	39181	769.25
SAMBHV	2025-12-17	95.4	95.4	90.89	92.1	545091	107.37
SAMHI	2025-12-17	177.89	178.95	175.21	175.94	540550	190.05
SAMMAANCAP	2025-12-17	147.88	153.2	141.49	145.78	41847304	165.49
SAMPANN	2025-12-17	32.68	32.68	31.21	31.39	26133	34.9
SANATHAN	2025-12-17	459.8	459.8	435.1	441.55	9005	477.54
SANDESH	2025-12-17	1081.0	1088.0	1044.1	1070.2	1219	1137.66
SANDUMA	2025-12-17	206.0	211.97	202.5	204.2	1892720	209.96
SANGAMIND	2025-12-17	437.0	447.4	426.85	430.55	13199	438.99
SANGHIIND	2025-12-17	63.0	63.42	62.11	62.32	128490	63.77
SANGHVIMOV	2025-12-17	313.65	313.9	307.35	311.65	167449	354.34
SANGINITA	2025-12-17	10.01	10.21	9.72	10.09	47980	10.32
SANOFI	2025-12-17	4161.6	4183.4	4110.0	4117.0	12412	4547.09
SANOFICONR	2025-12-17	4550.0	4599.0	4508.0	4591.2	2688	4691.23
SANSTAR	2025-12-17	90.53	92.13	89.35	90.24	118180	93.0
SAPPHIRE	2025-12-17	229.61	232.0	225.1	228.25	178332	264.84
SARDAEN	2025-12-17	509.0	509.0	498.25	505.8	271084	519.67
SAREGAMA	2025-12-17	384.5	389.8	347.05	354.3	2257592	413.41
SARLAPOLY	2025-12-17	85.5	85.75	83.15	84.79	66274	90.3
SARVESHWAR	2025-12-17	4.29	4.65	4.25	4.36	12300389	4.9
SASKEN	2025-12-17	1212.0	1222.0	1175.0	1179.4	17278	1349.57
SASTASUNDR	2025-12-17	303.55	304.0	301.0	301.8	2007	305.98
SATIA	2025-12-17	66.5	67.1	65.25	66.0	62612	73.04
SATIN	2025-12-17	141.32	141.51	138.98	139.63	122660	148.95
SAURASHCEM	2025-12-17	83.55	84.24	78.58	79.99	194805	95.42
SBCL	2025-12-17	445.1	449.9	441.15	445.85	31606	468.04
SBFC	2025-12-17	105.6	105.6	102.5	103.17	1321646	109.42
SBICARD	2025-12-17	847.7	851.4	829.0	834.4	895187	888.13
SBIETFCON	2025-12-17	127.52	127.52	124.45	125.07	13000	127.39
SBIETFQLTY	2025-12-17	230.0	230.0	228.08	228.61	457	228.76
SBINEQWETF	2025-12-17	33.4	33.4	32.96	32.98	14370	33.17
SCHAEFFLER	2025-12-17	3852.0	3861.9	3770.0	3781.6	26242	3983.98
SCHAND	2025-12-17	164.51	166.31	161.41	162.45	27824	171.8
SCHNEIDER	2025-12-17	708.6	716.35	687.0	691.4	149045	790.47
SCI	2025-12-17	216.5	217.27	207.0	207.68	4537728	240.53
SCILAL	2025-12-17	46.71	46.88	46.12	46.38	242061	48.85
SCODATUBES	2025-12-17	157.6	162.36	155.0	155.57	175554	163.54
SDBL	2025-12-17	106.1	107.16	104.9	105.3	398025	120.86
SECMARK	2025-12-17	119.55	124.0	112.1	114.13	2044	118.41
SELAN	2025-09-19	575.0	579.65	565.7	567.9	22992	584.33
SELECTIPO	2025-12-17	45.95	46.05	45.43	45.45	7560	48.38
SEMAC	2025-12-17	310.05	324.75	303.0	307.55	1736	381.37
SENCO	2025-12-17	319.35	324.75	315.0	318.65	376121	320.93
SEPC	2025-12-17	10.75	10.76	10.02	10.13	26671702	10.57
SEQUENT	2025-12-17	210.0	215.25	209.5	211.3	755622	216.16
SERVOTECH	2025-12-17	79.42	79.43	76.0	77.16	828310	105.01
SESHAPAPER	2025-12-17	242.0	247.85	236.02	237.39	8085	248.71
SETCO	2025-12-17	14.95	15.24	14.91	14.97	9692	17.19
SETF10GILT	2025-12-17	259.09	259.7	258.1	259.26	3150	259.44
SETFNN50	2025-12-17	727.61	732.53	724.15	725.88	19082	735.47
SFL	2025-12-17	569.1	583.85	560.15	570.85	174543	641.19
SGIL	2025-12-17	531.55	533.2	516.0	529.85	12268	541.71
SGL	2025-12-17	12.6	15.04	12.52	12.79	200396	13.82
SGLTL	2025-12-17	154.1	155.74	149.5	151.43	202806	167.8
SGMART	2025-12-17	335.15	338.0	333.3	335.95	120731	347.49
SHAHALLOYS	2025-12-17	67.01	68.84	67.01	68.0	3505	72.41
SHAILY	2025-12-17	2362.8	2406.1	2356.0	2381.7	120783	2475.97
SHAKTIPUMP	2025-12-17	770.0	770.95	693.0	707.4	12420617	736.39
SHALBY	2025-12-17	193.0	193.67	188.5	190.11	106249	225.54
SHALPAINTS	2025-12-17	57.3	57.9	54.8	55.2	146953	71.82
SHANKARA	2025-12-17	111.4	111.4	108.26	109.27	39157	161.34
SHANTI	2025-12-17	9.31	9.58	8.76	9.03	116199	9.83
SHANTIGEAR	2025-12-17	470.65	477.1	470.65	473.05	20643	488.33
SHANTIGOLD	2025-12-17	194.98	195.49	187.81	189.19	181701	213.57
SHARDAMOTR	2025-12-17	942.3	947.0	929.45	940.0	23588	1012.73
SHEKHAWATI	2025-12-17	19.8	20.89	19.2	19.36	11308	20.28
SHEMAROO	2025-12-17	106.61	107.09	105.47	105.75	10793	111.42
SHILPAMED	2025-12-17	325.1	326.45	319.4	324.45	232666	355.59
SHIVALIK	2025-12-17	366.0	372.75	359.2	362.55	10562	411.85
SHIVAMAUTO	2025-12-17	27.5	27.5	26.48	27.2	22110	28.43
SHIVAMILLS	2025-12-17	62.49	62.49	59.11	59.33	137	64.96
SHK	2025-12-17	167.48	167.99	164.7	165.66	103876	194.18
SHOPERSTOP	2025-12-17	439.0	448.05	438.0	445.05	20115	470.48
SHRADHA	2025-12-17	38.94	39.45	38.1	38.35	4592	43.92
SHREDIGCEM	2025-12-17	90.01	90.5	88.14	89.42	751698	90.11
SHREECEM	2025-12-17	25990.0	26185.0	25900.0	26045.0	64316	27548.1
SHREEPUSHK	2025-12-17	378.75	378.75	362.55	369.55	34259	402.23
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	201.17
SHRINGARMS	2025-12-17	201.5	214.49	199.2	209.8	4499954	214.06
SHRIRAMPPS	2025-12-17	84.46	84.46	82.4	83.23	228527	89.3
SHYAMCENT	2025-12-10	6.3	6.35	6.06	6.15	168261	6.49
SHYAMMETL	2025-12-17	808.0	808.6	801.85	804.35	45494	860.46
SHYAMTEL	2025-12-17	12.21	14.99	12.21	12.68	179594	12.69
SIEMENS	2025-12-17	3171.0	3180.0	3130.8	3140.1	282648	3170.01
SIGACHI	2025-12-17	34.54	34.69	34.0	34.06	1359416	36.32
SIGIND	2025-12-17	55.8	56.57	54.12	54.54	3387	54.8
SIGMA	2025-10-08	55.0	55.25	52.9	53.0	636708	375.01
SIGNPOST	2025-12-17	218.01	221.93	217.92	221.18	10679	231.88
SIL	2025-12-17	16.42	16.42	16.06	16.13	8601	17.5
SILINV	2025-12-17	528.85	529.85	510.0	514.3	1180	591.35
SIMPLEXINF	2025-12-17	267.25	267.25	256.15	257.9	48144	279.79
SINCLAIR	2025-12-17	84.37	84.37	82.2	82.49	49788	89.93
SINDHUTRAD	2025-12-17	21.6	21.94	21.33	21.6	513561	23.95
SINTERCOM	2025-12-17	111.0	116.8	103.0	103.15	28683	116.32
SIRCA	2025-12-17	482.0	484.0	477.35	480.25	130370	503.04
SIS	2025-12-17	330.15	331.3	328.0	330.0	26139	332.36
SIYSIL	2025-12-17	639.85	641.65	630.6	633.75	55994	731.77
SJVN	2025-12-17	72.5	72.52	71.15	71.7	2155017	82.61
SKFINDIA	2025-12-17	1798.3	1809.8	1785.0	1802.0	89023	2926.58
SKIPPER	2025-12-17	436.0	439.5	429.05	434.8	107881	488.31
SKYGOLD	2025-12-17	326.0	328.0	317.25	320.1	243423	341.27
SMALLCAP	2025-12-17	43.7	43.72	43.11	43.25	1529533	45.01
SMARTLINK	2025-12-17	130.38	133.44	130.36	131.5	3702	135.31
SMARTWORKS	2025-12-17	472.0	480.0	469.5	475.75	10324	535.81
SMCGLOBAL	2025-12-17	86.7	87.61	84.2	85.05	2333359	103.82
SML100CASE	2025-12-17	10.03	10.03	9.66	9.67	403505	10.12
SMLISUZU	2025-11-07	3125.0	3184.8	3060.1	3142.2	42529	3390.21
SMLT	2025-12-17	95.2	97.0	92.05	93.38	5823	99.25
SNOWMAN	2025-12-17	40.6	41.26	39.9	39.99	246421	46.69
SNXT30BEES	2025-12-17	39.71	39.71	39.33	39.5	5622	39.93
SOBHA	2025-12-17	1466.7	1472.9	1430.0	1444.3	109107	1535.84
SOFTTECH	2025-12-17	327.95	332.75	314.35	317.3	3474	345.18
SOLARINDS	2025-12-17	11930.0	11980.0	11759.0	11815.0	62325	13507.02
SOLARWORLD	2025-12-17	280.25	281.85	274.0	274.55	50468	303.03
SOMANYCERA	2025-12-17	417.75	425.65	412.95	419.65	26077	439.41
SOMICONVEY	2025-12-17	130.6	131.0	120.0	123.1	18738	142.63
SONAMLTD	2025-12-17	41.06	43.0	40.66	41.15	208627	41.93
SONATSOFTW	2025-12-17	344.55	345.15	340.5	341.55	320016	364.52
SOTL	2025-12-17	364.1	370.4	357.5	360.65	17703	384.28
SPAL	2025-12-17	721.7	721.7	704.0	705.8	11310	734.65
SPARC	2025-12-17	132.3	134.8	130.2	130.78	981076	135.48
SPCENET	2025-10-14	9.62	9.68	9.13	9.13	5413402	11.99
SPECIALITY	2025-12-17	116.57	116.57	113.3	114.5	38021	130.2
SPECTRUM	2025-12-17	1180.7	1180.7	1135.0	1145.8	1065	1317.0
SPENCERS	2025-12-17	40.56	41.56	40.5	40.61	25011	47.89
SPIC	2025-12-17	80.75	82.49	79.39	80.14	606200	87.55
SPLIL	2025-12-17	37.1	37.7	36.1	37.01	717	39.0
SPLPETRO	2025-12-17	637.8	644.0	636.3	639.6	16358	700.74
SPMLINFRA	2025-12-17	180.5	181.26	173.56	176.53	112184	210.36
SPORTKING	2025-12-17	88.01	90.0	87.0	88.06	41089	96.32
SRD	2025-12-17	60.43	63.98	60.0	63.05	18975	76.86
SREEL	2025-12-17	215.05	219.32	215.05	217.27	3833	226.19
SRGHFL	2025-12-17	262.0	268.9	260.0	268.6	480	282.54
SRHHYPOLTD	2025-12-17	525.5	541.0	512.4	516.3	11660	535.76
SRM	2025-12-17	563.5	566.45	541.55	551.8	45808	566.03
SSDL	2025-12-17	79.87	80.59	76.1	77.57	37430	83.28
SSWL	2025-12-17	191.27	194.29	190.0	193.1	118329	208.18
STANLEY	2025-12-17	220.45	225.29	217.6	222.9	170250	254.85
STAR	2025-12-17	875.0	886.95	864.0	877.85	181745	881.89
STARCEMENT	2025-12-17	218.6	218.6	215.5	216.68	97302	240.54
STARHEALTH	2025-12-17	464.05	464.05	457.3	461.7	430736	485.66
STARPAPER	2025-12-17	163.59	163.77	160.21	161.1	1652	164.96
STARTECK	2025-12-17	280.0	280.0	266.05	272.3	12176	295.98
STCINDIA	2025-12-17	118.0	121.67	117.02	117.53	19353	126.28
STEELCAS	2025-12-17	208.88	210.0	205.28	206.51	29142	218.34
STEELCITY	2025-12-17	94.62	95.5	90.32	91.86	13050	97.82
STEELXIND	2025-12-17	8.05	8.17	7.93	7.95	1104723	9.23
STERTOOLS	2025-12-17	270.0	270.0	264.0	264.75	28316	295.64
STLNETWORK	2025-12-17	22.9	23.12	22.19	22.26	555100	24.96
STLTECH	2025-12-17	96.99	96.99	95.0	96.3	741189	111.05
STOVEKRAFT	2025-12-17	592.35	594.0	580.0	582.55	47680	651.71
STYL	2025-12-17	285.0	288.25	277.2	281.95	101809	348.44
STYLEBAAZA	2025-12-17	276.0	276.4	267.3	268.8	98936	307.17
STYRENIX	2025-12-17	2026.0	2066.0	2005.0	2015.4	16867	2239.66
SUBEXLTD	2025-12-17	11.99	12.14	11.5	11.81	920819	12.63
SUBROS	2025-12-17	849.8	854.9	834.0	838.9	24858	962.36
SUDARSCHEM	2025-12-17	960.0	968.8	945.6	958.4	63481	1103.36
SUKHJITS	2025-12-17	144.1	147.88	144.1	145.12	5150	156.63
SULA	2025-12-17	214.0	214.2	210.8	211.4	239231	241.21
SUMICHEM	2025-12-17	456.45	457.6	446.0	448.7	384432	484.02
SUMIT	2025-12-17	69.0	69.22	67.66	67.87	13636	81.51
SUMMITSEC	2025-12-17	1971.4	1981.1	1948.1	1967.6	2366	2156.37
SUNCLAY	2025-12-17	1225.0	1233.9	1222.9	1230.9	2334	1386.05
SUNDARAM	2025-12-17	1.76	1.78	1.73	1.74	208864	1.85
SUNDRMBRAK	2025-12-17	670.4	670.6	654.7	657.85	1926	745.06
SUNDRMFAST	2025-12-17	935.1	944.8	935.1	939.15	13073	961.6
SUNDROP	2025-12-17	710.2	714.35	704.25	710.1	4385	755.75
SUNTECK	2025-12-17	400.05	400.05	393.05	395.3	62412	428.75
SUNTV	2025-12-17	557.0	557.7	550.05	551.85	98087	560.65
SUPERHOUSE	2025-12-17	145.2	148.95	145.0	146.57	3213	157.66
SUPERSPIN	2025-12-17	8.19	8.19	7.72	7.77	36673	9.06
SUPREME	2025-12-17	78.64	79.02	77.03	77.91	36809	85.0
SUPREMEIND	2025-12-17	3399.1	3399.1	3323.1	3345.2	256897	3730.65
SUPRIYA	2025-12-17	728.1	742.35	720.75	736.1	171455	749.79
SURAJEST	2025-12-17	259.5	264.8	246.5	249.15	173219	277.12
SURAJLTD	2025-12-17	260.75	260.75	252.0	252.0	1442	284.26
SURAKSHA	2025-12-17	284.25	284.6	278.0	280.65	10374	299.58
SURANASOL	2025-12-17	27.11	27.98	27.0	27.08	35216	30.23
SURANAT&P	2025-12-17	20.25	20.25	19.55	19.7	33754	20.78
SURYALAXMI	2025-12-17	58.93	58.93	57.1	57.16	1355	60.39
SURYAROSNI	2025-12-17	267.5	270.7	262.05	262.9	313576	274.89
SURYODAY	2025-12-17	135.72	136.17	134.1	135.16	69992	142.93
SUTLEJTEX	2025-12-17	32.68	33.3	32.0	32.5	9873	34.1
SUVEN	2025-12-17	171.05	174.08	167.28	168.53	168801	185.0
SUVENPHAR	2025-05-16	1060.0	1090.0	1051.0	1079.2	1177218	1135.83
SUVIDHAA	2025-12-17	3.74	3.74	3.67	3.69	49486	3.97
SUYOG	2025-12-17	644.45	671.55	642.2	658.35	21039	708.74
SUZLON	2025-12-17	52.6	52.65	51.8	51.94	30348316	54.94
SWARAJENG	2025-12-17	3660.0	3699.1	3616.0	3631.4	6498	3914.11
SWELECTES	2025-12-17	642.8	646.5	608.7	614.15	20205	760.48
SWIGGY	2025-12-17	395.0	406.0	392.35	398.95	15208618	408.0
SWSOLAR	2025-12-17	210.15	210.7	203.15	204.57	959884	227.71
SYMPHONY	2025-12-17	865.0	865.35	856.7	860.25	30946	888.43
SYNCOMF	2025-12-17	14.9	14.99	14.5	14.65	1133179	16.02
SYRMA	2025-12-17	719.0	723.5	710.3	717.45	689141	806.26
TAJGVK	2025-12-17	377.95	379.5	373.7	376.05	91469	404.29
TALBROAUTO	2025-12-17	286.25	287.7	278.0	278.85	48135	286.27
TANLA	2025-12-17	568.9	568.9	548.35	551.5	174403	609.63
TARACHAND	2025-12-17	76.54	77.72	74.01	74.32	70857	80.95
TARIL	2025-12-17	290.65	294.75	280.05	282.75	8544739	362.78
TARMAT	2025-12-17	53.1	53.1	51.95	52.16	3643	52.85
TARSONS	2025-12-17	229.2	240.2	227.01	228.52	316647	257.32
TASTYBITE	2025-12-17	8163.5	8163.5	7991.0	8030.5	627	8595.24
TATACHEM	2025-12-17	755.9	759.8	750.0	751.65	200303	842.74
TATACOMM	2025-12-17	1823.6	1845.8	1805.0	1827.7	121148	1854.56
TATAELXSI	2025-12-17	5000.0	5052.5	4950.5	4968.5	72380	5283.39
TATAINVEST	2025-12-17	712.8	716.15	704.0	709.05	293914	1636.18
TATAMOTORS	2025-10-23	407.5	408.9	403.6	405.85	14126009	649.22
TATAPOWER	2025-12-17	379.85	383.3	377.3	378.55	2168123	390.87
TATASTEEL	2025-12-17	170.09	171.3	169.66	170.34	11624504	172.9
TATATECH	2025-12-17	650.3	653.45	639.7	641.8	671597	681.26
TBZ	2025-12-17	161.5	163.27	158.81	159.54	123549	179.28
TCI	2025-12-17	1033.4	1038.8	1024.0	1029.8	20478	1133.78
TCIEXP	2025-12-17	582.0	587.0	571.6	583.35	9822	628.88
TCPLPACK	2025-12-17	3030.4	3060.1	2920.0	2940.0	3590	3245.14
TEAMLEASE	2025-12-17	1595.1	1607.5	1585.0	1600.9	14187	1693.74
TECHNOE	2025-12-17	1095.0	1100.6	1075.0	1078.4	148861	1239.18
TECILCHEM	2025-12-17	19.7	19.7	18.26	19.52	603	22.74
TEGA	2025-12-17	1914.9	1917.4	1905.3	1910.7	99633	1918.61
TEJASNET	2025-12-17	470.0	472.65	451.4	452.45	1133958	524.11
TEXMOPIPES	2025-12-17	49.7	49.7	48.51	48.9	13452	52.32
TEXRAIL	2025-12-17	127.32	128.02	123.67	124.24	607825	131.96
TFCILTD	2025-12-17	64.6	64.94	63.7	64.01	7670659	69.03
TGBHOTELS	2025-12-17	9.88	10.18	9.71	9.85	5767	11.03
THEINVEST	2025-12-17	116.98	117.0	114.4	114.92	2211	129.93
THEJO	2025-12-17	1581.7	1617.6	1581.7	1604.4	3584	1722.61
THELEELA	2025-12-17	414.05	414.5	406.05	410.15	116798	423.82
THEMISMED	2025-12-17	101.0	103.44	100.75	101.24	67830	116.14
THERMAX	2025-12-17	2883.1	2889.4	2863.1	2882.7	59916	3048.72
THOMASCOOK	2025-12-17	146.08	146.49	141.25	142.1	530916	153.94
THOMASCOTT	2025-12-17	344.9	344.9	330.0	331.55	9810	367.26
THYROCARE	2025-12-17	455.0	455.9	436.85	442.1	310424	1109.7
TI	2025-12-17	445.15	449.45	438.2	445.1	449203	477.38
TIGERLOGS	2025-12-17	37.81	38.12	37.03	37.41	33040	41.04
TIIL	2025-12-17	2172.9	2190.7	2150.1	2175.0	4760	2358.93
TIINDIA	2025-12-17	2611.0	2658.6	2604.1	2614.1	177604	2953.91
TIJARIA	2025-12-17	5.69	6.1	5.51	5.86	66998	6.27
TIL	2025-12-17	270.05	270.4	265.4	267.0	4739	290.02
TIMETECHNO	2025-12-17	185.48	189.9	184.79	185.65	2733125	205.17
TINNARUBR	2025-12-17	789.65	806.2	772.5	780.8	22310	899.37
TIPSFILMS	2025-12-17	425.05	426.6	410.0	412.55	2497	417.28
TIRUMALCHM	2025-12-17	239.29	239.29	232.21	236.86	72342	257.73
TIRUPATIFL	2025-12-17	32.0	32.69	31.57	32.14	134728	36.74
TITAGARH	2025-12-17	787.0	789.8	770.45	774.55	402406	851.64
TNPETRO	2025-12-17	105.41	105.8	102.7	104.37	172465	108.55
TNPL	2025-12-17	143.0	145.5	143.0	143.88	31078	148.88
TNTELE	2025-12-17	10.73	10.73	10.0	10.3	18233	11.59
TOKYOPLAST	2025-12-17	111.2	111.21	105.01	107.61	9951	121.14
TOLINS	2025-12-17	133.99	134.67	132.05	133.49	50321	161.95
TOP100CASE	2025-12-17	11.35	11.35	10.98	11.0	699814	11.01
TORNTPOWER	2025-12-17	1275.0	1300.3	1270.0	1274.5	392396	1296.57
TOUCHWOOD	2025-12-17	105.77	107.0	102.2	102.58	1008	103.11
TPHQ	2025-12-17	0.54	0.55	0.54	0.54	696816	0.6
TPLPLASTEH	2025-12-17	69.7	70.0	67.42	68.62	96016	69.26
TRACXN	2025-12-17	40.3	40.5	39.4	39.79	225545	47.7
TRANSRAILL	2025-12-17	599.65	599.65	585.0	588.1	333243	669.78
TRANSWORLD	2025-12-17	196.15	227.0	196.15	212.96	288422	223.75
TRAVELFOOD	2025-12-17	1255.1	1272.0	1231.0	1257.6	37606	1319.56
TRENT	2025-12-17	4100.1	4119.9	4036.0	4045.2	460320	4448.55
TRF	2025-12-17	312.05	312.6	302.25	304.65	8315	320.86
TRIDENT	2025-12-17	27.01	27.79	26.88	27.0	2437349	28.15
TRIGYN	2025-12-17	68.22	69.79	67.05	67.49	25172	76.62
TRITURBINE	2025-12-17	528.0	529.65	522.1	526.0	174275	532.36
TRU	2025-12-17	8.1	8.41	7.86	7.91	138707	9.32
TRUALT	2025-12-17	421.8	421.8	408.0	410.35	88628	450.09
TTKHLTCARE	2025-12-17	1061.9	1070.0	1040.0	1045.7	5247	1126.38
TTKPRESTIG	2025-12-17	627.3	633.5	620.0	621.85	8143	651.95
TTL	2025-12-17	8.89	9.0	8.73	8.93	150053	9.5
TTML	2025-12-17	50.9	51.3	49.86	50.63	8293139	53.43
TVSELECT	2025-12-04	530.0	530.65	496.5	499.9	91097	599.06
TVSHLTD	2025-12-17	14227.0	14236.0	14043.0	14160.0	2690	14189.32
TVSSCS	2025-12-17	105.9	106.42	105.46	106.05	254362	118.34
TVSSRICHAK	2025-12-17	4222.0	4235.0	4115.6	4131.6	4243	4267.95
TVTODAY	2025-12-17	135.4	135.4	133.45	134.78	16754	142.0
UBL	2025-12-17	1624.5	1624.6	1603.5	1611.7	65555	1746.53
UCAL	2025-12-17	113.85	113.85	110.0	110.44	5956	124.05
UCOBANK	2025-12-17	28.66	28.92	28.42	28.49	4285828	31.04
UDS	2025-12-17	177.74	177.74	171.6	173.41	82189	206.15
UFLEX	2025-12-17	472.4	474.0	467.05	471.45	9077	517.92
UGROCAP	2025-12-17	171.59	172.9	169.4	170.88	163283	176.39
ULTRACEMCO	2025-12-17	11505.0	11591.0	11495.0	11540.0	205337	11851.88
UMAEXPORTS	2025-12-17	38.4	38.87	38.1	38.14	5636	44.36
UMESLTD	2025-12-17	5.1	5.14	4.95	4.99	7997	5.22
UMIYA-MRO	2025-12-17	87.0	87.5	84.05	84.17	6081	92.17
UNICHEMLAB	2025-12-17	465.3	470.0	454.1	456.8	6539	466.82
UNIECOM	2025-12-17	117.5	118.75	116.1	116.94	146448	128.61
UNIENTER	2025-12-17	142.55	142.55	139.01	140.0	369	147.06
UNIINFO	2025-12-17	16.39	16.39	14.55	15.52	6750	16.79
UNIMECH	2025-12-17	950.05	967.0	910.0	918.55	210539	975.81
UNIPARTS	2025-12-17	497.45	498.95	485.0	488.35	38488	490.1
UNITECH	2025-12-17	5.91	5.95	5.84	5.87	1960589	6.63
UNITEDTEA	2025-12-17	425.0	444.65	425.0	443.0	820	447.04
UNIVASTU	2025-12-17	68.72	69.71	66.69	67.67	62347	84.71
UNIVPHOTO	2025-12-17	245.0	245.8	232.0	233.6	12129	263.43
UNOMINDA	2025-12-17	1257.0	1268.5	1241.0	1248.8	380071	1260.93
URAVIDEF	2025-12-17	168.69	168.99	161.01	167.5	2758	209.77
URBANCO	2025-12-17	122.8	129.94	121.61	122.49	15975135	143.55
URJA	2025-12-17	11.89	11.89	11.02	11.07	1868401	12.39
USK	2025-12-17	22.7	24.2	22.35	22.73	43868	26.08
UTIAMC	2025-12-17	1120.0	1130.5	1108.0	1113.4	81306	1215.5
UTINEXT50	2025-12-17	73.31	73.65	72.79	73.02	56530	74.14
UTISXN50	2025-12-17	93.08	93.08	92.2	92.34	1057	92.54
UTKARSHBNK	2025-12-17	14.96	15.03	14.71	14.77	3702236	17.66
V2RETAIL	2025-12-17	2205.0	2255.0	2169.6	2178.4	40861	2318.53
VADILALIND	2025-12-17	5005.0	5054.5	4969.0	4994.0	3934	5300.72
VAIBHAVGBL	2025-12-17	236.79	240.1	232.52	233.65	171307	242.06
VAISHALI	2025-12-17	8.14	8.24	7.94	7.97	335117	9.54
VAKRANGEE	2025-12-17	7.78	7.85	7.69	7.72	1251084	8.24
VALIANTLAB	2025-12-17	65.23	67.99	64.0	65.92	907891	76.97
VALIANTORG	2025-12-17	269.3	269.9	261.0	266.3	11494	334.87
VARDHACRLC	2025-12-17	38.03	38.2	37.0	37.33	15561	39.84
VARDMNPOLY	2025-12-17	6.13	6.19	5.96	6.06	81968	7.29
VASCONEQ	2025-12-17	47.31	47.62	45.25	46.17	844708	57.81
VEEDOL	2025-12-17	1627.9	1645.0	1620.2	1636.1	3552	1723.62
VENTIVE	2025-12-17	720.0	720.0	702.6	705.6	17799	725.94
VENUSPIPES	2025-12-17	1230.0	1230.0	1200.0	1204.9	18777	1277.98
VERANDA	2025-12-17	188.28	190.76	181.39	183.24	216887	218.92
VESUVIUS	2025-12-17	460.0	464.9	451.9	459.75	54126	486.13
VETO	2025-12-17	106.0	110.96	106.0	109.92	23122	114.66
VGUARD	2025-12-17	326.8	330.9	324.1	330.0	206294	352.1
VHL	2025-12-17	3553.9	3625.0	3551.0	3572.0	493	3811.78
VIDHIING	2025-12-17	335.0	342.0	324.0	334.9	5686	349.04
VIJAYA	2025-12-17	986.0	986.0	968.0	978.15	64490	1007.0
VIJIFIN	2025-12-17	2.46	2.63	2.46	2.5	135751	2.55
VIKASECO	2025-12-17	1.67	1.67	1.59	1.61	2954071	1.76
VIKASLIFE	2025-12-17	1.81	1.83	1.8	1.82	1560078	1.98
VIKRAMSOLR	2025-12-17	240.0	242.5	234.1	235.7	1578647	297.4
VIKRAN	2025-12-17	90.7	90.82	85.4	86.0	4632137	100.62
VIMTALABS	2025-12-17	599.85	609.8	590.1	603.25	164862	648.27
VINATIORGA	2025-12-17	1571.9	1579.8	1562.2	1566.3	6629	1642.12
VINDHYATEL	2025-12-17	1418.8	1420.2	1392.3	1398.3	5139	1443.54
VINEETLAB	2025-12-17	42.85	43.5	42.11	42.13	53974	42.77
VINNY	2025-12-17	1.25	1.27	1.21	1.22	387349	1.26
VINYLINDIA	2025-12-17	243.8	245.0	242.0	242.92	2906	263.69
VIPCLOTHNG	2025-12-17	33.25	33.45	32.86	32.93	40581	33.77
VIPIND	2025-12-17	351.5	355.0	350.0	354.2	59342	392.17
VISAKAIND	2025-12-17	65.1	66.72	64.6	64.9	32211	74.74
VISHWARAJ	2025-12-17	7.03	7.03	6.78	6.8	108528	7.53
VIVIDHA	2025-12-17	0.7	0.71	0.68	0.7	257783	0.75
VLEGOV	2025-12-17	20.86	21.44	20.2	20.47	122918	23.58
VMART	2025-12-17	757.0	767.95	749.55	757.9	78020	813.74
VMM	2025-12-17	135.9	135.97	132.76	133.85	7584575	139.89
VPRPL	2025-12-17	74.16	80.62	71.25	72.24	5844153	86.03
VRAJ	2025-12-17	121.65	123.81	121.2	122.7	77754	138.35
VRLLOG	2025-12-17	268.55	271.95	264.0	265.55	82847	270.83
VSTIND	2025-12-17	253.25	254.75	250.0	250.7	81543	254.89
VSTL	2025-12-17	139.0	140.0	128.35	130.05	19347	139.38
WAAREEENER	2025-12-17	2915.6	2940.5	2865.0	2878.8	483207	3272.46
WAAREERTL	2025-12-17	947.2	949.9	924.5	934.3	323588	1124.32
WABAG	2025-12-17	1292.9	1310.0	1275.3	1296.2	284756	1381.97
WANBURY	2025-12-17	236.7	238.05	229.0	230.25	41945	243.44
WCIL	2025-12-17	120.19	121.29	120.0	120.17	87619	124.18
WEALTH	2025-12-17	990.0	1003.2	985.0	989.9	1611	1096.13
WEBELSOLAR	2025-12-17	85.5	85.9	82.0	82.41	4777723	691.77
WEIZMANIND	2025-12-17	98.55	101.99	98.55	101.38	1390	106.23
WEL	2025-12-17	167.5	171.2	155.51	157.57	260018	157.95
WELCORP	2025-12-17	806.05	806.7	787.0	789.45	299126	862.54
WELENT	2025-12-17	509.0	510.15	504.0	506.15	64259	537.61
WENDT	2025-12-17	8209.0	8209.0	8010.0	8060.5	3836	8426.43
WESTLIFE	2025-12-17	530.95	537.95	524.3	533.1	39011	579.21
WHEELS	2025-12-17	870.0	880.0	850.85	855.7	22999	889.13
WHIRLPOOL	2025-12-17	946.0	948.2	921.3	924.0	150062	1180.7
WILLAMAGOR	2025-12-17	30.12	33.45	29.35	30.05	88638	32.56
WINDLAS	2025-12-17	772.2	773.05	743.5	750.3	34387	853.1
WINDMACHIN	2025-12-17	274.5	274.95	265.0	265.8	18632	285.89
WIPL	2025-12-17	156.0	156.0	153.05	153.08	1401	162.34
WONDERLA	2025-12-17	533.35	536.2	525.55	526.6	31236	562.77
WSTCSTPAPR	2025-12-17	408.3	408.75	399.0	400.95	26682	437.38
XCHANGING	2025-12-17	81.5	82.0	80.52	81.22	56980	86.17
XPROINDIA	2025-12-17	975.8	979.7	968.0	972.1	10080	1045.85
XTGLOBAL	2025-12-17	38.39	38.39	36.9	37.05	15484	38.16
YASHO	2025-12-17	1497.1	1497.1	1415.5	1425.0	19739	1609.81
YATHARTH	2025-12-17	693.25	695.55	669.0	671.15	315646	764.74
YESBANK	2025-12-17	21.51	21.68	21.46	21.56	52042504	22.6
YUKEN	2025-12-17	861.35	870.05	857.5	863.1	3038	905.67
ZAGGLE	2025-12-17	361.85	361.85	353.0	354.8	274027	365.11
ZEEL	2025-12-17	92.9	94.2	92.41	92.59	6563617	100.95
ZEELEARN	2025-12-17	6.9	7.6	6.88	6.94	261509	7.94
ZEEMEDIA	2025-12-17	9.03	9.14	9.0	9.1	931159	9.82
ZENITHSTL	2025-12-17	7.22	7.5	7.22	7.27	18363	7.84
ZENSARTECH	2025-12-17	730.65	735.3	724.1	728.75	219341	749.26
ZENTEC	2025-12-17	1358.0	1376.5	1343.5	1363.5	223675	1386.94
ZIMLAB	2025-12-17	70.49	72.0	70.03	71.0	46774	71.92
ZODIAC	2025-12-17	302.5	311.95	300.0	302.85	10195	363.97
ZODIACLOTH	2025-12-17	86.98	87.78	85.1	86.02	5674	94.21
ZOMATO	2025-04-08	213.19	219.19	210.81	215.19	62002512	218.72
ZUARIIND	2025-12-17	324.9	324.9	314.3	317.6	80279	329.33
ZYDUSLIFE	2025-12-17	915.55	920.45	914.1	918.1	531484	956.36
ZYDUSWELL	2025-12-17	428.0	429.4	422.0	426.8	79447	451.38