nse-sec-bhavdata-full-2024-10-20.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
1018GS2026	GS	18-Oct-2024	110.89	108.00	110.89	107.00	110.89	110.89	108.33	2602	2.82	7	2601	99.96
20MICRONS	BE	18-Oct-2024	291.90	306.45	306.45	291.00	306.45	306.45	302.65	276565	837.03	2009	-	-
21STCENMGM	BE	18-Oct-2024	115.58	117.89	117.89	117.89	117.89	117.89	117.89	13377	15.77	31	-	-
360ONE	EQ	18-Oct-2024	1108.40	1089.00	1089.00	1047.60	1068.00	1069.25	1068.81	1002832	10718.32	46162	630690	62.89
3IINFOLTD	EQ	18-Oct-2024	28.72	28.73	29.10	28.10	29.04	28.97	28.70	682305	195.83	4066	330753	48.48
3MINDIA	EQ	18-Oct-2024	33718.55	33740.00	34223.55	33325.80	34000.00	34011.15	33872.41	4513	1528.66	2176	2518	55.79
3PLAND	BE	18-Oct-2024	37.58	37.00	38.49	36.44	36.90	36.90	37.17	10964	4.08	113	-	-
563GS2026	GS	18-Oct-2024	100.21	102.72	102.72	102.72	102.72	102.72	102.72	1	0.00	1	1	100.00
5PAISA	EQ	18-Oct-2024	570.70	570.00	570.00	526.20	529.00	532.25	543.03	683445	3711.29	23565	203534	29.78
63MOONS	EQ	18-Oct-2024	502.30	498.00	512.70	485.00	494.50	496.60	499.86	524922	2623.86	11399	188877	35.98
654GS2032	GS	18-Oct-2024	99.83	100.01	100.01	100.01	100.01	100.01	100.01	22	0.02	1	22	100.00
664GS2035	GS	18-Oct-2024	98.40	98.40	98.40	98.40	98.40	98.40	98.40	4600	4.53	1	4600	100.00
667GS2050	GS	18-Oct-2024	101.88	99.65	99.65	98.95	98.95	99.56	99.64	10100	10.06	5	10100	100.00
679GS2034	GS	18-Oct-2024	101.00	100.90	100.90	100.90	100.90	100.90	100.90	1	0.00	1	1	100.00
68GS2060	GS	18-Oct-2024	100.40	100.85	100.85	100.85	100.85	100.85	100.85	2	0.00	2	2	100.00
697GR2034	GS	18-Oct-2024	99.93	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
699GS2026	GS	18-Oct-2024	100.99	101.00	101.00	100.20	100.30	100.30	100.52	69100	69.46	16	67100	97.11
702GS2027	GS	18-Oct-2024	103.75	102.80	102.80	102.80	102.80	102.80	102.80	100	0.10	1	100	100.00
704GS2029	GS	18-Oct-2024	103.75	103.65	103.95	103.65	103.95	103.95	103.94	4900	5.09	5	4900	100.00
706GS2028	GS	18-Oct-2024	101.29	101.25	101.88	101.25	101.27	101.27	101.47	2850	2.89	5	2850	100.00
709GS2054	GS	18-Oct-2024	103.75	102.50	103.50	102.50	103.48	103.47	103.35	7600	7.85	8	6600	86.84
710GS2029	GS	18-Oct-2024	102.00	102.00	102.99	102.00	102.11	102.11	102.21	3508	3.59	8	3108	88.60
716GS2050	GS	18-Oct-2024	103.50	103.20	103.20	103.20	103.20	103.20	103.20	52	0.05	2	52	100.00
717GS2030	GS	18-Oct-2024	102.17	101.75	101.80	101.26	101.80	101.80	101.68	85524	86.96	12	85524	100.00
718GS2033	GS	18-Oct-2024	103.30	103.30	104.20	103.30	104.20	104.13	104.01	5900	6.14	4	5000	84.75
718GS2037	GS	18-Oct-2024	104.25	103.81	104.80	103.81	104.25	104.79	104.29	33640	35.08	11	24140	71.76
71GS2034	GS	18-Oct-2024	102.01	101.90	102.55	101.90	102.55	102.55	102.48	5600	5.74	3	5000	89.29
723GS2039	GS	18-Oct-2024	104.10	104.00	104.00	104.00	104.00	104.00	104.00	1	0.00	1	1	100.00
725GS2063	GS	18-Oct-2024	106.02	105.51	106.50	105.51	106.50	106.50	106.50	604	0.64	7	601	99.50
726GS2032	GS	18-Oct-2024	104.17	103.85	104.35	103.85	104.19	104.19	104.20	58865	61.34	13	58865	100.00
726GS2033	GS	18-Oct-2024	104.65	103.25	103.25	103.25	103.25	103.25	103.25	117	0.12	2	117	100.00
727GS2026	GS	18-Oct-2024	102.00	102.45	102.45	102.45	102.45	102.45	102.45	100	0.10	1	100	100.00
732GS2030	GS	18-Oct-2024	105.00	104.75	105.00	104.75	105.00	105.00	104.87	20400	21.39	5	20300	99.51
733GS2026	GS	18-Oct-2024	104.00	104.00	104.00	103.80	103.91	103.91	103.97	10460	10.88	10	10460	100.00
734GS2064	GS	18-Oct-2024	108.40	108.30	108.40	108.30	108.32	108.32	108.32	2377	2.57	8	2377	100.00
737GS2028	GS	18-Oct-2024	105.30	104.85	105.20	104.85	105.00	105.00	105.01	400	0.42	3	400	100.00
738GS2027	GS	18-Oct-2024	104.48	104.36	104.39	104.26	104.39	104.37	104.35	209029	218.12	44	209029	100.00
73GS2053	GS	18-Oct-2024	106.76	106.10	106.79	106.10	106.51	106.64	106.52	26375	28.09	19	26375	100.00
741GS2036	GS	18-Oct-2024	106.35	106.51	107.19	106.00	106.05	106.05	106.34	76003	80.83	12	76002	100.00
746GS2073	GS	18-Oct-2024	110.12	110.12	110.96	110.12	110.96	110.96	110.52	2000	2.21	4	2000	100.00
74GS2035	GS	18-Oct-2024	104.70	104.50	104.50	104.50	104.50	104.50	104.50	1	0.00	1	1	100.00
74GS2062	GS	18-Oct-2024	105.51	110.78	110.78	105.00	106.80	106.80	105.49	4816	5.08	33	4000	83.06
754GS2036	GS	18-Oct-2024	108.52	108.17	108.59	106.65	108.59	108.45	108.02	161474	174.42	103	122474	75.85
757GS2033	GS	18-Oct-2024	109.00	104.25	104.25	104.25	104.25	104.25	104.25	10	0.01	1	10	100.00
772GS2049	GS	18-Oct-2024	112.00	112.00	112.00	112.00	112.00	112.00	112.00	5	0.01	1	5	100.00
824GS2027	GS	18-Oct-2024	104.00	105.00	105.70	105.00	105.70	105.70	105.52	947	1.00	2	947	100.00
828GS2027	GS	18-Oct-2024	104.60	105.00	105.00	105.00	105.00	105.00	105.00	1820	1.91	2	1820	100.00
86GS2028	GS	18-Oct-2024	106.40	108.00	108.00	108.00	108.00	108.00	108.00	301	0.33	1	301	100.00
883GS2041	GS	18-Oct-2024	120.00	114.00	114.00	114.00	114.00	114.00	114.00	1	0.00	1	1	100.00
897GS2030	GS	18-Oct-2024	113.02	113.05	115.05	113.05	113.80	113.94	113.74	4304	4.90	13	3240	75.28
92GS2030	GS	18-Oct-2024	114.16	113.00	114.12	113.00	114.00	113.99	113.98	43644	49.74	20	42644	97.71
A2ZINFRA	EQ	18-Oct-2024	18.01	18.00	18.91	17.41	18.14	18.55	18.52	369860	68.51	932	130244	35.21
AAATECH	EQ	18-Oct-2024	130.05	127.05	134.95	127.05	130.50	131.68	131.31	27360	35.93	633	16698	61.03
AADHARHFC	EQ	18-Oct-2024	437.70	432.65	439.95	425.35	439.35	439.05	433.44	359586	1558.60	12351	133653	37.17
AAKASH	EQ	18-Oct-2024	11.61	11.61	11.79	11.36	11.58	11.47	11.47	97774	11.21	589	79813	81.63
AAREYDRUGS	BE	18-Oct-2024	66.55	65.00	67.00	63.55	64.00	64.14	64.64	55196	35.68	207	-	-
AARON	EQ	18-Oct-2024	273.20	271.10	275.00	267.30	271.15	271.65	271.54	4609	12.52	477	2405	52.18
AARTECH	EQ	18-Oct-2024	65.69	65.00	66.39	63.72	65.59	65.06	65.04	69802	45.40	1447	30347	43.48
AARTIDRUGS	EQ	18-Oct-2024	500.95	500.10	501.70	494.55	500.70	499.85	498.10	79519	396.08	5258	41431	52.10
AARTIIND	EQ	18-Oct-2024	520.85	520.80	526.45	509.05	523.00	524.25	517.67	1760604	9114.15	68257	748998	42.54
AARTIPHARM	EQ	18-Oct-2024	616.35	610.70	614.30	599.80	609.90	609.85	606.81	84069	510.14	5779	43492	51.73
AARTISURF	BE	18-Oct-2024	780.00	777.00	777.00	761.20	769.95	765.70	767.08	9768	74.93	499	-	-
AARVEEDEN	BE	18-Oct-2024	47.65	47.00	47.00	47.00	47.00	47.00	47.00	1160	0.55	9	-	-
AARVI	EQ	18-Oct-2024	155.24	153.40	158.69	151.01	156.39	154.97	154.77	67723	104.81	1658	23460	34.64
AATMAJ	SM	18-Oct-2024	26.35	26.55	26.55	26.05	26.10	26.10	26.31	8000	2.11	4	6000	75.00
AAVAS	EQ	18-Oct-2024	1728.00	1710.00	1741.95	1702.00	1731.50	1731.15	1726.33	91384	1577.59	16252	36839	40.31
ABAN	EQ	18-Oct-2024	68.22	68.95	68.95	66.32	67.66	67.90	67.34	85948	57.88	1301	62247	72.42
ABB	EQ	18-Oct-2024	8690.70	8669.05	8850.00	8560.05	8778.00	8783.00	8733.69	197602	17257.94	35790	70927	35.89
ABBOTINDIA	EQ	18-Oct-2024	28371.70	28347.95	29300.00	28290.00	29049.90	29209.55	28976.47	17456	5058.13	7616	6188	35.45
ABCAPITAL	EQ	18-Oct-2024	218.49	216.55	223.02	213.35	222.21	222.08	218.73	3536957	7736.48	48239	1263695	35.73
ABCOTS	ST	18-Oct-2024	346.85	329.50	329.55	329.50	329.50	329.50	329.50	9000	29.66	16	9000	100.00
ABDL	EQ	18-Oct-2024	334.70	332.90	335.70	323.55	331.00	331.25	331.18	310027	1026.76	4566	174720	56.36
ABFRL	EQ	18-Oct-2024	330.70	330.90	335.85	323.05	335.00	334.05	331.91	1398496	4641.73	21669	385016	27.53
ABGSEC	EQ	18-Oct-2024	103.54	103.59	103.95	103.59	103.95	103.86	103.77	6	0.01	4	6	100.00
ABINFRA	ST	18-Oct-2024	82.00	85.50	86.10	85.50	86.10	86.10	85.78	8000	6.86	4	8000	100.00
ABMINTLLTD	EQ	18-Oct-2024	61.91	67.80	68.10	67.11	68.10	68.10	68.00	6575	4.47	80	4298	65.37
ABREL	EQ	18-Oct-2024	2856.00	2855.95	3125.00	2780.65	3039.95	3052.80	3001.25	992436	29785.52	52709	411844	41.50
ABSLAMC	EQ	18-Oct-2024	765.30	755.00	767.65	747.25	761.00	761.65	759.69	414249	3147.02	24382	134897	32.56
ABSLBANETF	EQ	18-Oct-2024	52.09	52.08	52.95	51.66	52.95	52.89	52.36	41856	21.92	334	28518	68.13
ABSLLIQUID	EQ	18-Oct-2024	1000.01	1000.00	1000.01	999.99	999.99	999.99	1000.01	3656	36.56	26	2847	77.87
ABSLNN50ET	EQ	18-Oct-2024	76.93	77.49	77.49	75.94	77.14	77.10	76.70	21342	16.37	542	15216	71.30
ABSLPSE	EQ	18-Oct-2024	10.77	10.77	10.89	10.53	10.81	10.80	10.74	179737	19.31	1062	92248	51.32
ABSMARINE	SM	18-Oct-2024	251.60	254.00	256.90	250.00	256.90	256.45	253.53	43000	109.02	43	33000	76.74
ACC	EQ	18-Oct-2024	2265.10	2265.10	2289.65	2236.15	2283.00	2285.65	2262.45	205894	4658.24	16755	46770	22.72
ACCELYA	EQ	18-Oct-2024	1707.80	1705.05	1707.00	1679.00	1690.10	1689.50	1690.85	8910	150.66	1562	4574	51.34
ACCENTMIC	SM	18-Oct-2024	274.95	271.00	276.45	259.50	273.60	273.05	268.90	61500	165.37	112	39000	63.41
ACCORD	SM	18-Oct-2024	34.85	33.45	33.45	33.10	33.15	33.15	33.20	8000	2.66	4	8000	100.00
ACCURACY	BE	18-Oct-2024	10.84	10.90	10.90	10.29	10.70	10.61	10.40	409089	42.54	708	-	-
ACE	EQ	18-Oct-2024	1388.50	1382.80	1390.00	1344.90	1390.00	1379.10	1368.45	128594	1759.74	14146	45111	35.08
ACEINTEG	EQ	18-Oct-2024	33.09	33.49	34.19	32.71	33.48	33.14	33.45	38380	12.84	1967	10669	27.80
ACI	EQ	18-Oct-2024	664.20	663.00	665.60	631.90	659.90	658.90	653.04	277058	1809.31	17843	130287	47.03
ACL	EQ	18-Oct-2024	87.83	87.83	89.95	86.21	89.40	88.43	87.91	18048	15.87	924	10565	58.54
ACLGATI	EQ	18-Oct-2024	107.07	107.11	110.14	106.15	106.87	106.76	108.09	1065652	1151.90	8011	440765	41.36
ACSAL	ST	18-Oct-2024	113.50	113.00	113.00	113.00	113.00	113.00	113.00	9000	10.17	3	9000	100.00
ADANIENSOL	EQ	18-Oct-2024	1021.65	1015.55	1046.00	1004.00	1042.95	1043.30	1033.55	2162032	22345.73	71460	1102719	51.00
ADANIENT	EQ	18-Oct-2024	3013.75	2990.00	3031.70	2968.10	2999.95	3002.00	3001.38	796339	23901.17	47617	304934	38.29
ADANIGREEN	EQ	18-Oct-2024	1733.55	1735.00	1745.50	1703.00	1734.00	1736.05	1726.98	410948	7097.00	38041	161677	39.34
ADANIPORTS	EQ	18-Oct-2024	1394.70	1389.00	1410.55	1376.00	1405.10	1405.60	1398.94	1290065	18047.24	88317	438398	33.98
ADANIPOWER	EQ	18-Oct-2024	609.10	609.00	613.90	595.05	609.50	611.40	605.65	2279512	13805.96	75147	814898	35.75
ADFFOODS	EQ	18-Oct-2024	308.10	305.10	314.00	296.05	307.00	308.35	307.42	386815	1189.16	9244	66359	17.16
ADL	BE	18-Oct-2024	98.67	99.00	103.00	99.00	103.00	101.54	100.55	2950	2.97	40	-	-
ADORWELD	EQ	18-Oct-2024	1353.15	1340.00	1385.00	1308.95	1385.00	1341.95	1333.43	7772	103.63	1353	3488	44.88
ADROITINFO	EQ	18-Oct-2024	20.55	20.40	21.99	20.23	20.77	20.64	20.76	106406	22.09	1197	37787	35.51
ADROITPP1	E1	18-Oct-2024	6.92	6.99	7.01	6.65	6.85	6.84	6.92	52035	3.60	383	45218	86.90
ADSL	EQ	18-Oct-2024	290.95	286.50	298.25	280.35	293.00	293.55	291.10	771496	2245.86	13801	252331	32.71
ADVANIHOTR	EQ	18-Oct-2024	70.41	71.45	71.89	69.70	71.20	71.18	70.69	45509	32.17	1195	23389	51.39
ADVENZYMES	EQ	18-Oct-2024	490.85	489.40	489.40	465.00	479.45	479.70	476.09	217452	1035.27	18345	90691	41.71
AEGISLOG	EQ	18-Oct-2024	731.20	732.05	734.90	720.05	725.05	725.25	726.06	184406	1338.89	15506	119198	64.64
AEROFLEX	EQ	18-Oct-2024	199.83	198.50	203.40	192.38	200.43	200.12	199.01	1472045	2929.54	21166	410678	27.90
AERON	SM	18-Oct-2024	128.70	128.00	134.50	125.20	134.40	133.95	130.16	51000	66.38	50	35000	68.63
AESTHETIK	SM	18-Oct-2024	88.00	86.50	87.50	83.55	86.90	86.90	85.89	44000	37.79	20	38000	86.36
AETHER	EQ	18-Oct-2024	924.60	922.00	955.00	903.80	917.00	926.90	927.82	352333	3269.01	20634	101511	28.81
AFFLE	EQ	18-Oct-2024	1581.55	1573.00	1581.00	1537.50	1565.00	1566.45	1559.78	105207	1641.00	13898	41348	39.30
AFIL	EQ	18-Oct-2024	100.49	100.49	101.76	98.00	100.00	100.68	100.04	57844	57.87	1232	32380	55.98
AGARIND	EQ	18-Oct-2024	1118.10	1111.25	1127.30	1090.05	1122.00	1123.60	1108.61	31777	352.28	1709	18791	59.13
AGARWALFT	SM	18-Oct-2024	86.00	90.00	90.20	86.05	90.20	90.20	88.06	15000	13.21	5	15000	100.00
AGI	EQ	18-Oct-2024	960.70	962.00	992.00	935.55	957.00	949.00	960.23	325576	3126.29	24612	91941	28.24
AGIIL	EQ	18-Oct-2024	992.15	983.10	995.30	962.10	987.00	985.15	979.27	788	7.72	190	442	56.09
AGNI	SM	18-Oct-2024	40.50	39.90	41.30	39.90	40.10	40.45	40.59	57500	23.34	23	25000	43.48
AGRITECH	EQ	18-Oct-2024	222.41	222.41	222.41	217.65	218.80	219.14	219.06	5905	12.94	382	3701	62.68
AGROPHOS	EQ	18-Oct-2024	42.89	42.15	51.46	40.50	47.49	48.61	50.46	4512232	2276.87	14353	752138	16.67
AGSTRA	EQ	18-Oct-2024	93.28	92.89	95.88	90.75	93.44	93.07	93.29	428126	399.40	4305	111604	26.07
AGUL	SM	18-Oct-2024	64.00	62.00	62.00	60.90	60.90	60.90	61.45	4000	2.46	2	4000	100.00
AHL	EQ	18-Oct-2024	364.30	360.15	362.05	350.10	352.15	354.45	354.62	153376	543.90	3691	40718	26.55
AHLADA	EQ	18-Oct-2024	103.11	103.69	103.69	100.11	101.50	101.53	101.68	30911	31.43	766	18591	60.14
AHLEAST	EQ	18-Oct-2024	183.72	188.10	188.10	176.21	181.05	182.34	181.02	124452	225.28	3862	48794	39.21
AHLUCONT	EQ	18-Oct-2024	1143.25	1143.00	1179.25	1136.30	1170.00	1174.25	1166.42	145462	1696.69	17804	57046	39.22
AIAENG	EQ	18-Oct-2024	4250.70	4260.00	4260.65	4150.05	4155.00	4163.85	4171.47	43582	1818.01	5554	32672	74.97
AIIL	EQ	18-Oct-2024	1849.45	1848.95	1848.95	1756.05	1825.00	1827.50	1815.74	74643	1355.32	7679	31159	41.74
AILIMITED	ST	18-Oct-2024	80.75	84.75	84.75	84.75	84.75	84.75	84.75	3000	2.54	1	3000	100.00
AIMTRON	ST	18-Oct-2024	431.30	420.10	436.00	420.10	429.00	429.50	430.15	16800	72.27	21	15200	90.48
AIRAN	BE	18-Oct-2024	36.94	37.19	37.99	35.52	37.20	37.23	36.66	83677	30.67	587	-	-
AIROLAM	EQ	18-Oct-2024	133.04	133.75	136.99	131.25	135.01	135.20	133.32	13771	18.36	874	3393	24.64
AIRTELPP	E1	18-Oct-2024	1294.65	1300.00	1306.05	1276.05	1299.85	1300.15	1298.18	131169	1702.82	2762	95207	72.58
AISL	ST	18-Oct-2024	183.85	175.65	192.95	174.65	192.95	192.95	182.22	13200	24.05	11	9600	72.73
AJANTPHARM	EQ	18-Oct-2024	3236.55	3233.05	3233.05	3156.05	3192.05	3199.55	3188.32	62004	1976.88	12682	29915	48.25
AJMERA	EQ	18-Oct-2024	804.85	808.00	874.70	804.40	867.00	868.95	851.75	1003685	8548.88	22227	324302	32.31
AJOONI	BE	18-Oct-2024	8.08	7.93	8.14	7.79	7.95	8.00	7.95	788523	62.66	2227	-	-
AKANKSHA	SM	18-Oct-2024	153.20	151.00	155.90	150.00	152.50	153.15	152.76	58000	88.60	28	26000	44.83
AKASH	EQ	18-Oct-2024	35.63	36.39	36.39	35.10	35.15	35.22	35.67	31148	11.11	1767	6757	21.69
AKG	EQ	18-Oct-2024	19.00	19.27	19.37	18.89	18.92	18.95	19.01	41700	7.93	258	23865	57.23
AKI	EQ	18-Oct-2024	19.44	19.56	20.30	19.02	20.30	20.07	19.53	40356	7.88	307	26804	66.42
AKIKO	SM	18-Oct-2024	76.00	76.00	76.50	74.50	76.50	76.50	75.98	27200	20.67	14	24000	88.24
AKSHAR	EQ	18-Oct-2024	1.22	1.15	1.15	1.15	1.15	1.15	1.15	3079235	35.41	2259	3079235	100.00
AKSHARCHEM	EQ	18-Oct-2024	308.65	306.50	312.65	302.90	309.00	305.85	307.25	3040	9.34	312	1816	59.74
AKSHOPTFBR	EQ	18-Oct-2024	10.26	10.29	11.40	10.00	11.17	11.16	11.00	5392196	593.02	8441	2713209	50.32
AKUMS	EQ	18-Oct-2024	913.85	906.70	939.95	895.05	911.50	910.00	914.26	157710	1441.89	10340	59278	37.59
AKZOINDIA	EQ	18-Oct-2024	3992.95	4043.50	4043.50	3893.15	3898.90	3910.85	3937.72	9791	385.54	3069	4672	47.72
ALANKIT	EQ	18-Oct-2024	21.50	21.50	21.99	20.29	21.45	21.52	21.35	853402	182.20	2970	350916	41.12
ALBERTDAVD	BE	18-Oct-2024	1355.65	1335.65	1360.00	1320.00	1355.00	1356.35	1345.33	2744	36.92	200	-	-
ALEMBICLTD	EQ	18-Oct-2024	134.11	133.50	134.76	130.60	133.72	133.63	133.00	389896	518.54	7722	159345	40.87
ALICON	EQ	18-Oct-2024	1302.25	1311.70	1320.95	1265.05	1315.15	1313.75	1292.77	9383	121.30	1649	4287	45.69
ALKALI	EQ	18-Oct-2024	121.94	122.60	126.00	118.81	119.80	120.83	122.01	17954	21.91	699	12536	69.82
ALKEM	EQ	18-Oct-2024	6023.00	6012.50	6158.00	6012.50	6154.00	6132.75	6084.05	253430	15418.81	37607	137585	54.29
ALKYLAMINE	EQ	18-Oct-2024	2250.30	2245.00	2261.95	2205.00	2226.35	2237.60	2237.76	51848	1160.24	7375	14982	28.90
ALLCARGO	EQ	18-Oct-2024	60.57	60.29	60.96	59.37	60.83	60.35	59.85	1881512	1126.04	15042	848974	45.12
ALLDIGI	EQ	18-Oct-2024	1088.00	1088.65	1147.90	1056.05	1099.00	1104.80	1118.67	40367	451.57	5495	21471	53.19
ALLETEC	SM	18-Oct-2024	428.60	428.60	452.00	416.05	446.00	443.45	438.37	38800	170.09	86	19200	49.48
ALMONDZ	BE	18-Oct-2024	33.43	32.20	32.99	31.75	31.85	32.09	32.28	63906	20.63	329	-	-
ALOKINDS	EQ	18-Oct-2024	23.11	22.95	23.44	22.53	23.36	23.39	23.04	9219360	2124.02	18962	2455731	26.64
ALPA	BE	18-Oct-2024	118.51	116.50	121.00	116.50	116.55	118.03	118.35	31509	37.29	257	-	-
ALPEXSOLAR	SM	18-Oct-2024	959.20	942.10	958.00	915.00	938.90	935.50	933.07	102800	959.20	238	60800	59.14
ALPHA	EQ	18-Oct-2024	56.81	56.81	56.99	55.61	56.70	56.82	56.31	1364700	768.45	6636	732387	53.67
ALPHAETF	EQ	18-Oct-2024	28.19	28.20	28.39	27.82	28.33	28.34	28.22	635211	179.25	2538	506706	79.77
ALPHAGEO	BE	18-Oct-2024	429.65	434.00	434.00	415.00	425.00	424.90	424.13	5955	25.26	137	-	-
ALPL30IETF	EQ	18-Oct-2024	30.40	30.40	30.62	30.10	30.57	30.58	30.54	1174245	358.62	2009	1004642	85.56
ALPSINDUS	BE	18-Oct-2024	3.77	3.90	3.90	3.58	3.70	3.69	3.70	64021	2.37	111	-	-
ALUWIND	ST	18-Oct-2024	65.00	64.00	65.00	63.00	63.50	63.50	63.79	21000	13.40	7	18000	85.71
AMBER	EQ	18-Oct-2024	5482.80	5450.05	5512.30	5345.00	5380.05	5403.55	5408.77	256476	13872.19	36253	100496	39.18
AMBEY	SM	18-Oct-2024	61.75	60.15	62.55	60.15	62.00	62.00	61.74	28000	17.29	14	16000	57.14
AMBICAAGAR	EQ	18-Oct-2024	28.21	28.77	28.83	27.34	27.60	27.83	27.96	14131	3.95	465	3925	27.78
AMBIKCO	EQ	18-Oct-2024	1605.45	1605.45	1609.90	1568.00	1601.00	1604.20	1587.48	10535	167.24	1753	6165	58.52
AMBUJACEM	EQ	18-Oct-2024	571.25	571.50	577.40	558.95	571.10	573.95	565.67	5208678	29463.86	57456	3080343	59.14
AMDIND	EQ	18-Oct-2024	67.32	67.32	72.15	66.63	70.44	70.52	70.46	65458	46.12	1794	24206	36.98
AMEYA	ST	18-Oct-2024	102.05	101.50	107.15	101.50	107.15	106.70	104.69	22000	23.03	10	22000	100.00
AMIABLE	SM	18-Oct-2024	79.85	79.95	94.95	79.95	88.00	88.00	87.91	11200	9.85	6	6400	57.14
AMIORG	EQ	18-Oct-2024	1595.50	1605.00	1605.00	1555.05	1587.00	1590.60	1572.29	118002	1855.33	13922	51692	43.81
AMJLAND	BE	18-Oct-2024	52.27	52.27	53.70	51.30	53.70	53.36	52.77	74271	39.19	215	-	-
AMJUMBO	SM	18-Oct-2024	13.15	11.25	13.10	11.25	13.10	13.10	12.63	32000	4.04	4	8000	25.00
AMNPLST	EQ	18-Oct-2024	316.40	324.85	340.00	322.10	324.20	325.75	332.04	205570	682.57	6077	41172	20.03
AMRUTANJAN	EQ	18-Oct-2024	770.05	762.35	773.95	754.05	764.00	769.70	766.59	15106	115.80	1903	7485	49.55
ANANDRATHI	EQ	18-Oct-2024	4078.10	4025.00	4374.65	4006.10	4299.00	4286.30	4281.56	411323	17611.06	45583	152782	37.14
ANANTRAJ	EQ	18-Oct-2024	765.15	763.35	771.75	735.00	766.40	767.05	755.29	768711	5805.97	34083	242142	31.50
ANDHRAPAP	EQ	18-Oct-2024	102.26	102.50	102.75	100.03	101.02	101.39	101.02	136601	137.99	4510	68975	50.49
ANDHRSUGAR	EQ	18-Oct-2024	106.55	106.40	106.40	103.65	104.55	104.15	104.63	145501	152.24	2706	80965	55.65
ANGELONE	EQ	18-Oct-2024	3127.85	3114.10	3217.85	3061.00	3120.00	3114.40	3126.87	4149241	129741.49	223356	456573	11.00
ANIKINDS	BE	18-Oct-2024	79.05	79.05	80.63	79.00	80.49	80.49	80.49	4981	4.01	38	-	-
ANKITMETAL	BE	18-Oct-2024	3.52	3.52	3.69	3.52	3.69	3.69	3.64	93252	3.40	117	-	-
ANLON	SM	18-Oct-2024	481.75	490.00	505.80	490.00	500.00	502.45	501.28	35200	176.45	78	30000	85.23
ANMOL	EQ	18-Oct-2024	32.02	31.95	32.40	31.27	31.98	32.01	32.00	107780	34.49	1728	34261	31.79
ANNAPURNA	SM	18-Oct-2024	393.90	392.20	406.00	380.00	395.00	395.30	389.86	90000	350.88	147	58000	64.44
ANTGRAPHIC	BE	18-Oct-2024	1.89	1.89	1.90	1.86	1.90	1.90	1.89	244615	4.61	272	-	-
ANUP	EQ	18-Oct-2024	2718.50	2738.30	2738.30	2609.15	2680.00	2699.15	2673.81	26442	707.01	7908	10708	40.50
ANURAS	EQ	18-Oct-2024	723.75	721.00	730.50	712.65	730.00	726.45	723.62	26859	194.36	2325	12811	47.70
APARINDS	EQ	18-Oct-2024	10336.30	10325.00	10325.00	10061.65	10109.00	10138.45	10170.96	57628	5861.32	17423	20052	34.80
APCL	EQ	18-Oct-2024	176.59	175.30	178.71	173.71	174.68	175.04	175.42	7690	13.49	457	4872	63.36
APCOTEXIND	EQ	18-Oct-2024	420.35	422.50	422.95	412.00	416.00	415.00	418.13	21030	87.93	1121	10011	47.60
APEX	EQ	18-Oct-2024	253.35	252.90	267.30	251.50	265.87	265.30	263.34	398317	1048.92	9412	131804	33.09
APLAPOLLO	EQ	18-Oct-2024	1552.25	1555.00	1585.00	1532.60	1569.70	1576.05	1567.48	262552	4115.46	28645	103053	39.25
APLLTD	EQ	18-Oct-2024	1185.35	1165.00	1180.85	1150.00	1157.00	1160.20	1158.82	92361	1070.29	12560	28569	30.93
APOLLO	EQ	18-Oct-2024	99.06	98.75	99.65	96.81	98.93	98.88	98.55	644833	635.45	6235	306111	47.47
APOLLOHOSP	EQ	18-Oct-2024	6989.30	6983.30	7041.65	6950.00	6970.20	6982.90	6994.97	236651	16553.66	22384	140159	59.23
APOLLOPIPE	EQ	18-Oct-2024	549.25	541.20	553.10	541.05	548.50	547.25	546.94	29217	159.80	2184	14003	47.93
APOLLOTYRE	EQ	18-Oct-2024	504.25	495.00	510.90	494.95	505.55	505.75	505.52	1892408	9566.55	40452	833776	44.06
APOLSINHOT	EQ	18-Oct-2024	1804.80	1824.80	1892.95	1786.00	1798.05	1796.40	1820.10	4193	76.32	1024	1570	37.44
APRAMEYA	SM	18-Oct-2024	73.20	70.10	73.90	69.65	72.40	72.20	71.76	46000	33.01	23	38000	82.61
APS	ST	18-Oct-2024	560.10	548.90	548.90	548.90	548.90	548.90	548.90	9000	49.40	16	9000	100.00
APTECHT	EQ	18-Oct-2024	205.45	204.40	207.66	203.00	205.10	204.62	205.14	151190	310.15	5190	62828	41.56
APTUS	EQ	18-Oct-2024	387.15	382.00	382.95	371.00	376.65	374.25	375.56	1127600	4234.86	40004	358546	31.80
ARABIAN	SM	18-Oct-2024	85.70	84.20	87.50	84.20	86.75	86.75	85.98	26000	22.35	13	10000	38.46
ARCHIDPLY	EQ	18-Oct-2024	127.60	125.10	128.55	123.10	125.00	124.88	125.59	34729	43.62	1541	21541	62.03
ARCHIES	BE	18-Oct-2024	29.03	29.13	29.40	27.70	28.79	28.45	28.72	24239	6.96	165	-	-
ARE&M	EQ	18-Oct-2024	1368.80	1368.80	1378.00	1338.70	1344.55	1342.35	1347.33	356084	4797.64	32727	187623	52.69
ARENTERP	BE	18-Oct-2024	45.83	45.80	45.83	45.50	45.82	45.56	45.78	1624	0.74	16	-	-
ARHAM	SM	18-Oct-2024	154.80	154.00	154.00	148.55	153.45	151.00	152.57	9000	13.73	9	7000	77.78
ARIES	EQ	18-Oct-2024	260.80	260.00	262.35	252.95	256.80	257.80	257.65	36980	95.28	1977	14053	38.00
ARIHANTACA	ST	18-Oct-2024	229.00	230.00	230.00	229.50	229.50	229.50	229.75	1600	3.68	2	1600	100.00
ARIHANTCAP	EQ	18-Oct-2024	117.51	115.90	119.50	112.55	118.50	118.65	115.99	1259132	1460.53	10326	381004	30.26
ARIHANTSUP	EQ	18-Oct-2024	380.90	379.00	379.00	360.00	367.80	365.85	369.04	54256	200.22	2209	35367	65.19
ARISTO	SM	18-Oct-2024	123.35	123.00	123.00	115.50	121.50	121.25	120.79	8000	9.66	5	6400	80.00
ARKADE	EQ	18-Oct-2024	156.09	153.50	155.62	151.47	152.60	152.83	153.02	1097489	1679.43	12180	413158	37.65
ARMANFIN	EQ	18-Oct-2024	1527.65	1505.00	1525.00	1486.00	1525.00	1524.25	1504.97	102060	1535.97	19082	74127	72.63
AROGRANITE	EQ	18-Oct-2024	55.68	56.23	56.23	53.70	54.90	54.65	54.62	24625	13.45	590	15317	62.20
ARROWGREEN	EQ	18-Oct-2024	804.10	808.30	808.30	772.00	798.00	798.85	792.30	27560	218.36	2601	13548	49.16
ARSHIYA	BE	18-Oct-2024	3.86	3.94	3.96	3.66	3.84	3.79	3.79	599805	22.76	221	-	-
ARSSINFRA	BE	18-Oct-2024	18.31	18.40	18.70	18.35	18.35	18.35	18.60	3845	0.72	24	-	-
ARTEMISMED	EQ	18-Oct-2024	279.40	279.35	282.05	268.85	275.15	274.05	274.21	86329	236.72	3515	42991	49.80
ARTNIRMAN	BE	18-Oct-2024	59.66	58.80	62.64	58.80	60.56	60.56	62.15	2441	1.52	33	-	-
ARVEE	EQ	18-Oct-2024	177.17	177.85	194.88	176.61	194.88	194.88	192.26	44284	85.14	670	20140	45.48
ARVIND	EQ	18-Oct-2024	365.80	364.00	365.00	354.60	361.00	360.25	360.17	190849	687.38	15442	71631	37.53
ARVINDFASN	EQ	18-Oct-2024	601.90	598.85	605.70	589.00	600.00	600.55	600.42	604314	3628.43	25043	401678	66.47
ARVSMART	EQ	18-Oct-2024	853.00	855.00	855.00	786.10	840.00	833.35	829.79	71722	595.14	5276	30167	42.06
ASAHIINDIA	EQ	18-Oct-2024	712.10	706.15	717.35	690.60	715.30	713.95	705.96	104102	734.92	9426	28465	27.34
ASAHISONG	BE	18-Oct-2024	455.20	451.00	458.85	445.05	449.50	451.10	451.32	2761	12.46	94	-	-
ASAL	EQ	18-Oct-2024	697.25	700.00	704.90	685.00	699.00	695.65	696.00	13150	91.52	1858	5632	42.83
ASALCBR	EQ	18-Oct-2024	940.55	939.95	951.50	915.00	938.40	932.85	935.86	33751	315.86	3114	11903	35.27
ASHALOG	SM	18-Oct-2024	114.40	111.00	114.85	110.50	113.25	113.20	113.47	13000	14.75	13	8000	61.54
ASHAPURMIN	EQ	18-Oct-2024	304.45	309.00	309.00	296.40	303.95	304.80	302.93	99212	300.55	2439	49635	50.03
ASHIANA	EQ	18-Oct-2024	307.70	307.70	321.85	300.10	311.00	314.60	310.47	102513	318.27	4867	45039	43.93
ASHIMASYN	BE	18-Oct-2024	33.22	33.20	33.99	32.50	33.39	33.35	33.20	77676	25.79	358	-	-
ASHOKA	EQ	18-Oct-2024	249.69	247.10	247.80	241.60	247.00	247.06	245.86	1338323	3290.46	27176	536581	40.09
ASHOKAMET	BE	18-Oct-2024	28.61	27.17	27.90	27.17	27.17	27.17	27.17	175823	47.77	769	-	-
ASHOKLEY	EQ	18-Oct-2024	219.56	218.50	223.90	217.80	223.40	223.28	221.61	4757980	10544.33	41211	1527285	32.10
ASIANENE	EQ	18-Oct-2024	360.30	360.65	363.90	349.95	357.00	357.90	356.80	45987	164.08	1883	23622	51.37
ASIANHOTNR	EQ	18-Oct-2024	201.09	202.72	206.90	195.00	201.37	199.70	202.19	3534	7.15	207	1643	46.49
ASIANPAINT	EQ	18-Oct-2024	3055.85	3057.00	3069.00	2980.60	2998.85	2992.15	3018.01	899318	27141.48	74852	401716	44.67
ASIANTILES	EQ	18-Oct-2024	74.08	74.64	74.95	73.14	73.51	74.04	74.13	461854	342.37	3527	222371	48.15
ASKAUTOLTD	EQ	18-Oct-2024	417.80	411.00	429.45	407.00	429.45	420.30	417.77	510556	2132.97	39401	288925	56.59
ASLIND	SM	18-Oct-2024	42.65	42.00	42.00	42.00	42.00	42.00	42.00	2000	0.84	1	2000	100.00
ASMS	EQ	18-Oct-2024	22.83	22.65	22.99	21.99	22.50	22.64	22.70	248027	56.29	1309	118943	47.96
ASPINWALL	EQ	18-Oct-2024	282.20	281.35	285.35	277.95	282.40	282.40	281.02	3700	10.40	229	1816	49.08
ASPIRE	SM	18-Oct-2024	75.85	75.85	77.45	75.85	77.45	76.70	76.30	8000	6.10	4	8000	100.00
ASTEC	EQ	18-Oct-2024	1094.10	1094.15	1094.35	1071.10	1088.00	1083.00	1085.46	64469	699.78	1826	49902	77.40
ASTERDM	EQ	18-Oct-2024	419.65	415.90	427.10	411.00	424.80	425.25	421.69	486959	2053.45	22024	240499	49.39
ASTRAL	EQ	18-Oct-2024	1862.75	1866.55	1879.00	1843.35	1877.00	1871.70	1868.50	313813	5863.59	43221	189091	60.26
ASTRAMICRO	EQ	18-Oct-2024	818.25	796.10	818.10	795.00	803.90	802.80	806.15	242626	1955.93	15995	132018	54.41
ASTRAZEN	EQ	18-Oct-2024	7627.45	7642.95	7659.95	7306.05	7496.00	7520.30	7519.70	33607	2527.15	8445	7047	20.97
ASTRON	EQ	18-Oct-2024	21.51	21.56	21.95	21.17	21.70	21.82	21.74	13590	2.95	203	11873	87.37
ATALREAL	EQ	18-Oct-2024	9.01	9.20	9.46	9.04	9.46	9.46	9.35	5241747	489.87	2819	3142347	59.95
ATAM	EQ	18-Oct-2024	147.45	148.20	153.70	146.80	150.90	150.57	151.14	48701	73.60	1451	19463	39.96
ATFL	EQ	18-Oct-2024	946.60	949.80	963.05	920.30	940.00	945.25	938.95	30869	289.84	2727	15068	48.81
ATGL	EQ	18-Oct-2024	735.10	730.00	749.90	716.95	737.50	732.60	726.23	540647	3926.34	33043	158210	29.26
ATL	EQ	18-Oct-2024	41.60	41.72	42.89	40.56	42.05	42.17	41.79	344896	144.12	3161	175813	50.98
ATLANTAA	BE	18-Oct-2024	53.78	52.00	53.20	51.20	52.99	52.83	52.03	54960	28.59	271	-	-
ATMASTCO	ST	18-Oct-2024	230.10	228.00	228.00	218.60	219.60	219.55	221.58	40800	90.40	51	36000	88.24
ATUL	EQ	18-Oct-2024	7759.15	7705.00	7810.35	7700.00	7765.00	7774.50	7777.32	27446	2134.56	9274	9646	35.15
ATULAUTO	EQ	18-Oct-2024	641.40	635.65	638.00	625.00	628.10	628.05	628.34	33571	210.94	2018	22800	67.92
AUBANK	EQ	18-Oct-2024	686.95	683.05	687.50	676.50	683.40	683.65	682.67	920590	6284.58	49684	396164	43.03
AURIONPRO	EQ	18-Oct-2024	1716.70	1702.35	1744.80	1661.00	1720.00	1723.55	1715.33	41991	720.29	3503	23032	54.85
AUROIMPEX	SM	18-Oct-2024	83.50	82.00	86.45	82.00	86.45	86.45	83.59	20800	17.39	11	17600	84.62
AUROPHARMA	EQ	18-Oct-2024	1468.65	1460.00	1481.55	1450.00	1470.50	1472.70	1468.55	437609	6426.51	24049	198808	45.43
AURUM	BE	18-Oct-2024	196.86	196.00	203.90	192.00	195.25	195.21	200.19	69727	139.59	484	-	-
AURUMPP1	X1	18-Oct-2024	162.55	162.40	169.00	162.40	162.80	162.85	163.68	795	1.30	7	795	100.00
AUSL	SM	18-Oct-2024	54.10	55.50	55.50	55.30	55.30	55.30	55.44	12000	6.65	6	12000	100.00
AUSOMENT	EQ	18-Oct-2024	162.10	160.15	165.89	156.01	158.70	158.83	162.13	62230	100.90	2676	24591	39.52
AUTOAXLES	EQ	18-Oct-2024	1851.75	1847.50	1897.45	1831.45	1863.00	1867.15	1870.83	8527	159.53	1308	5983	70.17
AUTOBEES	EQ	18-Oct-2024	255.76	256.00	258.00	252.50	257.79	257.23	256.36	305589	783.41	6895	178837	58.52
AUTOIETF	EQ	18-Oct-2024	25.70	25.60	25.90	25.15	25.85	25.75	25.66	1298837	333.26	5931	872220	67.15
AUTOIND	EQ	18-Oct-2024	116.64	116.60	116.69	113.21	113.75	114.05	114.58	140811	161.35	3163	75404	53.55
AVADHSUGAR	EQ	18-Oct-2024	693.90	696.00	697.40	675.10	681.00	681.10	686.42	71451	490.45	4770	27756	38.85
AVALON	EQ	18-Oct-2024	575.95	573.95	610.00	559.55	591.00	590.35	593.60	444531	2638.74	16008	113046	25.43
AVANTEL	EQ	18-Oct-2024	176.85	177.00	179.00	173.02	176.00	175.59	175.95	608766	1071.12	16057	262657	43.15
AVANTIFEED	EQ	18-Oct-2024	617.90	615.00	624.50	603.20	618.50	619.85	615.18	210490	1294.89	15686	55636	26.43
AVG	EQ	18-Oct-2024	520.45	521.70	538.80	508.05	524.05	528.75	524.21	50720	265.88	3355	25484	50.24
AVIANSH	SM	18-Oct-2024	80.20	82.00	83.25	80.20	81.20	81.20	81.27	64000	52.01	20	54000	84.38
AVONMORE	BE	18-Oct-2024	16.44	16.44	16.60	16.43	16.59	16.59	16.55	155531	25.73	109	-	-
AVPINFRA	ST	18-Oct-2024	141.50	136.00	142.70	135.00	139.95	139.75	139.17	59200	82.39	36	51200	86.49
AVROIND	BE	18-Oct-2024	148.60	147.00	153.00	146.00	148.99	148.80	149.29	6214	9.28	89	-	-
AVTNPL	EQ	18-Oct-2024	84.10	84.01	86.20	83.00	85.00	85.11	84.84	93834	79.60	1935	39333	41.92
AWFIS	EQ	18-Oct-2024	749.30	749.30	756.00	735.00	750.05	752.75	747.27	126896	948.25	9560	63011	49.66
AWHCL	EQ	18-Oct-2024	810.90	803.95	811.80	763.70	808.00	808.25	792.02	229729	1819.50	11530	81220	35.35
AWL	EQ	18-Oct-2024	327.60	326.05	331.80	322.30	330.65	329.00	327.54	1129658	3700.07	26874	560109	49.58
AXISBANK	EQ	18-Oct-2024	1131.85	1158.00	1203.85	1156.05	1196.95	1196.85	1185.61	20829666	246959.41	393521	8559808	41.09
AXISBNKETF	EQ	18-Oct-2024	523.29	520.00	532.11	520.00	531.38	530.80	527.85	296	1.56	45	275	92.91
AXISBPSETF	EQ	18-Oct-2024	12.10	12.45	12.45	11.50	12.10	12.12	12.13	16418	1.99	360	10120	61.64
AXISCADES	EQ	18-Oct-2024	521.85	520.25	525.45	507.65	521.95	520.30	518.37	61400	318.28	2650	30621	49.87
AXISCETF	EQ	18-Oct-2024	123.49	125.96	127.41	122.00	123.07	123.01	122.82	5433	6.67	113	4564	84.01
AXISGOLD	EQ	18-Oct-2024	64.79	64.99	66.20	64.15	65.52	65.43	65.49	384232	251.64	1602	294348	76.61
AXISHCETF	EQ	18-Oct-2024	148.76	150.47	150.48	146.96	149.55	149.44	148.59	3672	5.46	88	1881	51.23
AXISILVER	EQ	18-Oct-2024	91.94	91.94	93.44	91.94	93.18	93.04	92.84	31943	29.66	266	25485	79.78
AXISNIFTY	EQ	18-Oct-2024	268.73	266.00	270.75	266.00	269.52	269.65	268.01	3598	9.64	157	3148	87.49
AXISTECETF	EQ	18-Oct-2024	452.28	450.01	451.83	444.64	447.00	446.81	447.44	1056	4.72	115	685	64.87
AXITA	EQ	18-Oct-2024	15.08	15.17	15.18	14.98	15.00	15.01	15.05	2472908	372.09	11652	807228	32.64
AXSENSEX	EQ	18-Oct-2024	82.53	82.01	83.00	81.36	83.00	82.70	82.15	4346	3.57	75	2702	62.17
AYMSYNTEX	BE	18-Oct-2024	236.17	236.00	240.89	236.00	240.89	240.89	239.03	62355	149.05	141	-	-
AZAD	EQ	18-Oct-2024	1549.95	1546.95	1590.00	1487.05	1585.00	1581.10	1556.86	153451	2389.02	11139	89364	58.24
BABAFP	SM	18-Oct-2024	57.70	57.50	58.00	57.50	57.65	57.65	57.66	11200	6.46	7	8000	71.43
BAFNAPH	BE	18-Oct-2024	81.23	81.50	81.50	78.21	81.00	80.57	80.30	1056	0.85	26	-	-
BAGFILMS	EQ	18-Oct-2024	11.21	11.03	11.46	10.95	11.08	11.26	11.23	552256	62.00	1065	235675	42.67
BAHETI	SM	18-Oct-2024	385.25	385.25	385.25	381.00	382.00	382.00	382.75	2250	8.61	3	1500	66.67
BAIDFIN	BE	18-Oct-2024	15.62	15.85	16.25	15.19	15.52	15.99	15.72	177840	27.95	221	-	-
BAJAJ-AUTO	EQ	18-Oct-2024	10119.45	10049.55	10149.10	9841.10	10041.30	10063.95	10009.78	1543331	154484.10	157583	589265	38.18
BAJAJCON	EQ	18-Oct-2024	226.66	225.90	230.62	223.10	229.00	228.98	227.01	229056	519.98	7248	97368	42.51
BAJAJELEC	EQ	18-Oct-2024	875.85	878.00	879.45	854.95	864.90	860.10	861.44	48676	419.31	7155	20645	42.41
BAJAJFINSV	EQ	18-Oct-2024	1815.80	1815.00	1833.30	1793.00	1821.50	1819.90	1820.00	990257	18022.70	85322	457567	46.21
BAJAJHCARE	EQ	18-Oct-2024	376.45	371.10	385.65	367.85	381.00	382.20	378.10	86373	326.57	2569	40819	47.26
BAJAJHFL	EQ	18-Oct-2024	138.23	138.00	140.90	135.85	139.50	139.33	138.80	18526453	25715.64	139164	6008743	32.43
BAJAJHIND	EQ	18-Oct-2024	37.52	37.40	37.57	36.62	37.39	37.34	37.20	8020539	2983.28	22096	2658184	33.14
BAJAJHLDNG	EQ	18-Oct-2024	10402.75	10306.00	10328.10	10004.85	10206.15	10240.40	10200.05	31707	3234.13	14259	12020	37.91
BAJEL	EQ	18-Oct-2024	271.50	272.00	273.45	263.70	266.90	267.30	268.86	208614	560.89	4358	96783	46.39
BAJFINANCE	EQ	18-Oct-2024	6899.50	6893.00	6938.65	6820.70	6910.05	6899.55	6891.94	744929	51340.06	87074	354993	47.65
BALAJEE	EQ	18-Oct-2024	73.13	73.02	73.84	72.00	72.88	72.75	72.73	235184	171.06	3234	127385	54.16
BALAJITELE	BE	18-Oct-2024	61.00	61.00	62.00	59.60	60.27	60.67	60.61	25488	15.45	185	-	-
BALAMINES	EQ	18-Oct-2024	2199.70	2198.00	2200.05	2157.05	2170.50	2173.60	2176.77	21918	477.10	4888	9361	42.71
BALAXI	EQ	18-Oct-2024	96.73	97.21	97.21	94.05	95.79	95.42	95.52	26175	25.00	779	14211	54.29
BALCO	ST	18-Oct-2024	57.55	57.00	57.00	56.00	56.00	56.00	56.75	4800	2.72	4	4800	100.00
BALKRISHNA	EQ	18-Oct-2024	25.75	25.70	25.70	24.66	24.75	24.83	25.27	283489	71.63	2542	69536	24.53
BALKRISIND	EQ	18-Oct-2024	2970.75	2959.00	3013.10	2926.45	3000.00	2998.65	2980.68	64462	1921.41	10245	17867	27.72
BALMLAWRIE	EQ	18-Oct-2024	255.45	252.05	260.05	248.70	257.50	258.15	252.95	384644	972.94	17544	136764	35.56
BALPHARMA	BE	18-Oct-2024	132.52	131.00	132.89	125.89	131.40	130.16	127.69	16842	21.51	218	-	-
BALRAMCHIN	EQ	18-Oct-2024	638.65	636.00	646.30	632.00	639.45	638.25	639.57	1023335	6544.93	30454	440583	43.05
BALUFORGE	EQ	18-Oct-2024	800.70	798.10	859.00	781.00	842.75	844.50	832.88	1777562	14805.04	51097	897833	50.51
BANARBEADS	EQ	18-Oct-2024	132.34	140.00	154.00	138.20	140.00	144.24	147.85	2654702	3924.99	32456	345004	13.00
BANARISUG	EQ	18-Oct-2024	3716.85	3724.50	3792.95	3700.00	3792.95	3760.85	3723.64	1416	52.73	444	842	59.46
BANCOINDIA	EQ	18-Oct-2024	710.05	700.95	714.70	689.50	711.00	710.60	706.46	69745	492.72	7310	25412	36.44
BANDHANBNK	EQ	18-Oct-2024	190.19	190.00	192.68	188.19	191.96	191.96	191.06	9895258	18906.13	56270	4686315	47.36
BANG	EQ	18-Oct-2024	54.40	56.91	57.00	52.98	54.31	54.58	54.41	19473	10.60	952	5408	27.77
BANKA	EQ	18-Oct-2024	125.17	131.42	131.42	131.42	131.42	131.42	131.42	49280	64.76	73	49280	100.00
BANKBARODA	EQ	18-Oct-2024	241.96	240.65	248.75	237.85	247.50	247.97	244.90	10982434	26895.48	82228	4194450	38.19
BANKBEES	EQ	18-Oct-2024	526.90	526.90	535.20	523.13	535.20	534.31	531.68	1296295	6892.19	9824	743692	57.37
BANKBETF	EQ	18-Oct-2024	51.73	51.74	53.25	51.37	53.25	52.49	52.23	5936	3.10	164	4078	68.70
BANKETF	EQ	18-Oct-2024	516.83	516.83	526.40	513.83	526.25	525.46	522.38	8201	42.84	275	6231	75.98
BANKETFADD	EQ	18-Oct-2024	52.02	52.01	52.97	51.91	52.85	52.84	52.49	4901	2.57	111	4305	87.84
BANKIETF	EQ	18-Oct-2024	52.20	52.44	53.51	51.91	53.15	53.12	52.87	724953	383.32	1127	508459	70.14
BANKINDIA	EQ	18-Oct-2024	104.68	104.00	105.90	102.82	104.67	104.82	104.53	3787617	3959.36	27384	1409640	37.22
BANKNIFTY1	EQ	18-Oct-2024	526.73	521.77	539.28	521.77	536.90	537.64	537.23	886001	4759.82	1056	820375	92.59
BANKPSU	EQ	18-Oct-2024	65.90	65.85	66.98	65.29	66.75	66.75	66.28	1126	0.75	19	816	72.47
BANSALWIRE	EQ	18-Oct-2024	425.05	424.65	432.30	420.00	425.00	424.75	425.22	112334	477.67	5390	54086	48.15
BANSWRAS	EQ	18-Oct-2024	140.00	137.00	142.80	135.80	138.50	140.31	140.10	25017	35.05	1117	8324	33.27
BARBEQUE	EQ	18-Oct-2024	642.25	640.00	644.80	626.00	631.00	631.15	635.92	150428	956.60	3678	121741	80.93
BASF	EQ	18-Oct-2024	8252.45	8216.00	8255.55	7952.20	8008.00	8018.85	8059.30	32336	2606.06	11377	10725	33.17
BASILIC	SM	18-Oct-2024	399.10	399.00	419.05	379.15	414.00	414.60	403.92	114900	464.10	288	85500	74.41
BASML	BE	18-Oct-2024	54.99	56.50	56.50	53.51	55.89	55.54	54.42	32610	17.75	194	-	-
BATAINDIA	EQ	18-Oct-2024	1435.00	1430.00	1468.80	1416.00	1464.00	1464.95	1453.82	364814	5303.74	22470	170521	46.74
BAWEJA	SM	18-Oct-2024	81.20	80.00	80.75	78.00	79.00	79.20	79.29	19200	15.22	24	14400	75.00
BAYERCROP	EQ	18-Oct-2024	6688.50	6690.00	6690.00	6500.00	6580.00	6576.05	6585.34	12737	838.77	4563	5388	42.30
BBETF0432	EQ	18-Oct-2024	1200.03	1201.01	1201.97	1200.10	1200.10	1200.26	1200.77	72	0.86	5	72	100.00
BBL	EQ	18-Oct-2024	4876.75	4821.05	4887.00	4714.55	4816.00	4810.80	4809.48	12397	596.23	3034	6374	51.42
BBNPNBETF	EQ	18-Oct-2024	51.35	51.15	52.31	50.91	52.28	52.00	51.69	4913	2.54	27	2567	52.25
BBNPPGOLD	EQ	18-Oct-2024	75.40	76.25	76.40	76.00	76.40	76.40	76.09	736	0.56	13	633	86.01
BBOX	EQ	18-Oct-2024	478.60	490.70	502.50	476.55	502.50	502.50	495.46	364888	1807.88	7661	215854	59.16
BBTC	EQ	18-Oct-2024	2646.95	2646.00	2725.00	2585.00	2670.15	2683.80	2662.29	81016	2156.88	13723	19662	24.27
BBTCL	EQ	18-Oct-2024	220.24	224.51	225.00	219.00	221.00	220.80	222.35	4238	9.42	455	3034	71.59
BCLIND	EQ	18-Oct-2024	56.40	56.05	56.49	54.97	56.15	56.03	55.88	1222716	683.25	8546	452840	37.04
BCONCEPTS	EQ	18-Oct-2024	584.90	579.00	602.10	564.45	592.15	598.05	584.35	16239	94.89	1865	9281	57.15
BDL	EQ	18-Oct-2024	1152.40	1149.95	1149.95	1114.25	1131.00	1129.85	1131.98	646505	7318.29	46170	332241	51.39
BEACON	SM	18-Oct-2024	115.95	115.50	117.00	112.10	112.10	113.50	114.16	20000	22.83	10	16000	80.00
BEARDSELL	EQ	18-Oct-2024	46.60	46.13	47.90	45.22	46.20	46.05	46.49	124502	57.88	1412	70871	56.92
BECTORFOOD	EQ	18-Oct-2024	1852.25	1850.00	1854.65	1788.05	1844.95	1846.35	1820.76	77887	1418.13	14124	33479	42.98
BEDMUTHA	EQ	18-Oct-2024	241.63	240.51	243.00	227.40	237.45	235.31	234.86	71958	169.00	2640	34673	48.19
BEL	EQ	18-Oct-2024	284.55	282.90	287.80	277.80	287.00	287.15	284.34	10095514	28705.79	94110	3650983	36.16
BEML	EQ	18-Oct-2024	3909.40	3910.00	4140.00	3830.10	4033.00	4039.05	4052.54	1623662	65799.52	135556	378943	23.34
BEPL	EQ	18-Oct-2024	153.35	152.50	157.25	149.01	154.50	154.38	153.73	1138302	1749.91	23001	351986	30.92
BERGEPAINT	EQ	18-Oct-2024	558.15	558.15	558.35	549.05	557.00	556.35	553.91	818515	4533.87	27175	396848	48.48
BESTAGRO	EQ	18-Oct-2024	617.20	603.30	636.00	582.05	630.00	626.70	615.32	863093	5310.74	21579	232763	26.97
BETA	SM	18-Oct-2024	1939.95	1910.00	1949.00	1876.00	1876.00	1892.10	1904.96	5100	97.15	51	3900	76.47
BEWLTD	SM	18-Oct-2024	1437.95	1439.00	1439.00	1400.00	1409.95	1409.95	1418.72	2625	37.24	18	2625	100.00
BFINVEST	EQ	18-Oct-2024	663.80	665.00	698.00	640.60	691.00	692.65	679.56	188425	1280.46	7462	66658	35.38
BFSI	EQ	18-Oct-2024	24.14	24.42	24.57	23.97	24.56	24.54	24.38	251756	61.37	1743	154122	61.22
BFUTILITIE	EQ	18-Oct-2024	1004.85	1006.90	1046.00	986.00	1030.00	1035.20	1027.04	399133	4099.27	13333	107465	26.92
BGRENERGY	BE	18-Oct-2024	43.65	42.90	44.40	41.76	43.63	43.81	43.43	63444	27.56	417	-	-
BHAGCHEM	EQ	18-Oct-2024	366.10	363.90	372.10	342.60	363.00	361.80	359.92	67546	243.11	2703	30878	45.71
BHAGERIA	BE	18-Oct-2024	219.39	217.00	219.91	212.00	212.00	213.09	213.72	20737	44.32	645	-	-
BHAGYANGR	EQ	18-Oct-2024	108.09	109.01	110.81	106.11	107.20	107.26	107.95	92187	99.52	1370	49798	54.02
BHANDARI	EQ	18-Oct-2024	6.83	6.83	6.84	6.57	6.65	6.69	6.71	731810	49.07	1794	393132	53.72
BHARATFORG	EQ	18-Oct-2024	1471.10	1471.95	1485.00	1454.80	1473.50	1474.75	1474.48	888822	13105.54	39509	547228	61.57
BHARATGEAR	EQ	18-Oct-2024	104.91	104.35	104.35	100.80	103.45	102.80	102.77	17089	17.56	598	11578	67.75
BHARATRAS	EQ	18-Oct-2024	11455.45	11350.00	11444.90	11231.60	11276.00	11345.50	11334.39	1209	137.03	640	550	45.49
BHARATWIRE	EQ	18-Oct-2024	250.80	250.30	257.00	245.40	248.85	248.95	250.61	166211	416.54	3332	92386	55.58
BHARTIARTL	EQ	18-Oct-2024	1701.15	1710.00	1716.10	1685.20	1702.00	1707.85	1704.33	4154915	70813.60	183111	2530105	60.89
BHARTIHEXA	EQ	18-Oct-2024	1500.45	1496.95	1532.70	1447.25	1495.55	1506.60	1497.79	203752	3051.77	22347	49883	24.48
BHEL	EQ	18-Oct-2024	254.20	253.80	255.80	246.50	253.85	253.85	251.66	18204264	45812.97	180404	6063876	33.31
BHINVIT	IV	18-Oct-2024	112.57	113.47	115.90	112.00	112.46	112.25	112.93	109579	123.74	1338	84522	77.13
BIGBLOC	EQ	18-Oct-2024	133.79	135.80	138.00	131.90	132.03	133.10	134.96	534155	720.87	6757	182166	34.10
BIKAJI	EQ	18-Oct-2024	906.85	903.95	922.00	876.25	910.00	910.65	908.33	442461	4019.02	28798	174781	39.50
BIKEWO	SM	18-Oct-2024	34.55	33.70	34.20	33.25	33.90	33.60	33.74	38000	12.82	19	24000	63.16
BIL	BE	18-Oct-2024	717.35	683.25	748.00	681.50	748.00	743.55	699.19	4269	29.85	157	-	-
BINANIIND	BE	18-Oct-2024	17.30	16.64	17.58	16.64	16.80	16.80	16.96	27344	4.64	85	-	-
BIOCON	EQ	18-Oct-2024	339.05	337.45	342.55	332.50	339.85	339.95	338.59	2364315	8005.43	37485	1137888	48.13
BIOFILCHEM	EQ	18-Oct-2024	72.56	72.11	72.55	70.48	70.55	70.74	71.14	61309	43.61	947	33407	54.49
BIRET	RR	18-Oct-2024	292.71	292.99	293.90	287.22	291.56	291.75	292.23	116294	339.85	2004	98226	84.46
BIRLACABLE	EQ	18-Oct-2024	233.90	233.90	238.50	232.20	236.20	236.30	235.49	39151	92.20	1427	18618	47.55
BIRLACORPN	EQ	18-Oct-2024	1205.10	1205.10	1229.95	1198.05	1222.00	1225.90	1217.50	50319	612.64	10821	27796	55.24
BIRLAMONEY	BE	18-Oct-2024	173.97	177.44	177.44	177.44	177.44	177.44	177.44	110152	195.45	531	-	-
BLAL	EQ	18-Oct-2024	239.03	237.00	249.70	232.33	245.59	245.40	242.94	160574	390.10	4131	63485	39.54
BLBLIMITED	EQ	18-Oct-2024	21.27	21.60	21.60	20.60	21.10	21.11	21.07	148678	31.32	569	80162	53.92
BLISSGVS	EQ	18-Oct-2024	130.46	130.46	139.55	126.61	139.00	138.86	135.84	1854696	2519.35	15967	702484	37.88
BLKASHYAP	EQ	18-Oct-2024	86.96	87.00	87.00	84.42	85.98	85.90	86.05	449022	386.37	3697	249149	55.49
BLS	EQ	18-Oct-2024	379.15	379.50	382.00	368.80	377.30	378.35	376.87	1427598	5380.15	39252	395007	27.67
BLSE	EQ	18-Oct-2024	215.09	214.00	218.41	205.55	215.55	214.94	212.99	280372	597.17	9118	81408	29.04
BLUECHIP	BE	18-Oct-2024	6.94	7.07	7.07	7.07	7.07	7.07	7.07	28628	2.02	67	-	-
BLUEDART	EQ	18-Oct-2024	8311.20	8260.00	8524.85	8240.00	8390.05	8444.90	8369.98	13507	1130.53	4321	2674	19.80
BLUEJET	EQ	18-Oct-2024	512.85	519.00	523.40	502.20	521.00	516.70	513.09	42847	219.84	2675	23200	54.15
BLUEPEBBLE	SM	18-Oct-2024	331.45	330.00	352.00	320.05	344.95	345.15	337.89	42400	143.27	50	34400	81.13
BLUESTARCO	EQ	18-Oct-2024	2019.20	2020.00	2060.00	1972.00	2022.55	2022.40	2029.49	373752	7585.25	35436	175599	46.98
BMETRICS	SM	18-Oct-2024	67.00	66.00	66.00	63.60	63.60	63.85	64.79	8800	5.70	11	4800	54.55
BODALCHEM	EQ	18-Oct-2024	81.56	80.99	82.89	79.63	82.50	82.37	81.51	654363	533.35	4492	242720	37.09
BOMDYEING	EQ	18-Oct-2024	240.92	241.00	252.67	235.25	249.00	249.63	246.49	8256271	20351.20	73172	1608706	19.48
BOROLTD	EQ	18-Oct-2024	441.40	440.00	448.00	423.50	445.90	444.00	439.68	228780	1005.90	20121	88641	38.75
BORORENEW	EQ	18-Oct-2024	450.35	444.90	461.10	438.45	457.20	458.20	452.00	271331	1226.41	20461	92974	34.27
BOROSCI	EQ	18-Oct-2024	184.93	184.70	185.44	180.30	183.40	183.15	183.52	68540	125.78	1752	28370	41.39
BOSCHLTD	EQ	18-Oct-2024	36484.90	36486.90	36926.95	36060.15	36775.00	36800.75	36678.36	21112	7743.54	8831	3078	14.58
BOSS	SM	18-Oct-2024	58.00	57.50	57.75	57.00	57.00	57.00	57.39	64000	36.73	21	30000	46.88
BPCL	EQ	18-Oct-2024	342.70	342.70	343.90	334.30	342.60	342.50	339.22	7328694	24860.38	90046	2258228	30.81
BPL	EQ	18-Oct-2024	120.12	119.00	119.79	114.16	116.15	116.55	116.73	146184	170.64	1819	84527	57.82
BRACEPORT	SM	18-Oct-2024	112.95	111.15	117.25	110.10	113.25	113.25	113.71	12800	14.55	8	11200	87.50
BRIGADE	EQ	18-Oct-2024	1282.60	1284.05	1291.95	1246.10	1275.00	1277.25	1274.84	97619	1244.48	12071	57350	58.75
BRITANNIA	EQ	18-Oct-2024	5988.50	5984.95	5998.00	5870.00	5870.00	5887.20	5914.11	354901	20989.22	39007	216724	61.07
BRNL	EQ	18-Oct-2024	46.08	46.07	46.57	44.60	45.90	45.86	45.94	52735	24.23	2216	12625	23.94
BROOKS	BE	18-Oct-2024	141.17	141.00	143.50	138.34	143.50	143.50	139.02	38200	53.11	108	-	-
BSE	EQ	18-Oct-2024	4257.55	4237.00	4443.00	4101.00	4292.15	4274.80	4310.05	5711214	246156.39	427675	761501	13.33
BSE500IETF	EQ	18-Oct-2024	39.38	39.69	39.69	38.82	39.49	39.39	39.22	199452	78.22	1026	108571	54.43
BSHSL	EQ	18-Oct-2024	169.77	166.05	173.11	166.05	169.98	169.15	169.52	13523	22.92	612	8652	63.98
BSL	EQ	18-Oct-2024	227.11	227.11	232.32	216.86	218.90	221.37	224.14	33792	75.74	2125	19695	58.28
BSLGOLDETF	EQ	18-Oct-2024	68.30	68.80	69.28	68.43	69.03	68.95	68.99	55449	38.26	589	36051	65.02
BSLNIFTY	EQ	18-Oct-2024	28.43	28.99	28.99	28.21	28.50	28.51	28.41	230005	65.35	4664	147363	64.07
BSLSENETFG	EQ	18-Oct-2024	80.16	81.70	81.70	79.00	80.40	80.38	80.04	1407	1.13	79	1203	85.50
BSOFT	EQ	18-Oct-2024	593.50	593.10	597.60	576.00	595.00	594.85	587.17	2764403	16231.76	66290	774487	28.02
BTML	EQ	18-Oct-2024	12.66	12.66	15.19	12.19	13.00	13.04	14.20	3183200	452.11	4554	554335	17.41
BULKCORP	SM	18-Oct-2024	121.15	121.75	121.75	117.00	121.00	121.00	119.59	8400	10.05	7	7200	85.71
BURNPUR	BE	18-Oct-2024	6.64	6.97	6.97	6.97	6.97	6.97	6.97	223702	15.59	115	-	-
BUTTERFLY	EQ	18-Oct-2024	889.30	889.35	894.00	877.80	884.80	882.35	883.11	10497	92.70	1092	5251	50.02
BVCL	EQ	18-Oct-2024	60.09	60.36	60.68	57.75	58.30	58.34	58.88	32397	19.08	1524	15701	48.46
BYKE	EQ	18-Oct-2024	68.44	67.10	69.15	66.08	67.15	67.74	67.68	55825	37.78	1329	24690	44.23
CADSYS	ST	18-Oct-2024	154.70	151.60	151.60	151.60	151.60	151.60	151.60	500	0.76	1	500	100.00
CALSOFT	BE	18-Oct-2024	20.09	20.09	20.60	19.31	20.13	20.12	19.67	11388	2.24	80	-	-
CAMLINFINE	EQ	18-Oct-2024	110.51	110.00	112.00	107.00	111.78	111.05	109.89	991431	1089.49	11158	436445	44.02
CAMPUS	EQ	18-Oct-2024	302.30	301.00	304.00	295.05	301.90	301.85	300.45	618345	1857.83	26266	237427	38.40
CAMS	EQ	18-Oct-2024	4851.65	4830.00	4846.65	4652.00	4742.00	4742.00	4745.98	450472	21379.31	81131	159158	35.33
CANARYS	SM	18-Oct-2024	39.55	39.00	39.65	38.50	39.65	39.65	39.17	32000	12.53	8	24000	75.00
CANBK	EQ	18-Oct-2024	102.50	102.10	104.99	100.77	104.60	104.67	103.50	19968661	20666.83	81047	7990175	40.01
CANFINHOME	EQ	18-Oct-2024	857.60	853.00	865.00	842.05	860.00	861.10	857.36	175385	1503.68	15952	59631	34.00
CANTABIL	EQ	18-Oct-2024	251.95	252.90	254.60	244.05	246.05	247.36	249.10	106032	264.13	2368	45378	42.80
CAPACITE	EQ	18-Oct-2024	370.10	369.90	374.80	359.10	363.00	363.45	366.87	1190121	4366.20	23659	496867	41.75
CAPITALSFB	EQ	18-Oct-2024	296.65	296.00	296.45	293.00	295.00	295.50	294.65	12654	37.28	598	7563	59.77
CAPLIPOINT	EQ	18-Oct-2024	1873.15	1888.00	1934.00	1833.20	1914.55	1926.90	1907.69	275868	5262.72	31032	86173	31.24
CAPTRUST	BE	18-Oct-2024	125.22	121.00	128.10	121.00	123.00	123.00	124.12	5435	6.75	108	-	-
CARBORUNIV	EQ	18-Oct-2024	1468.40	1452.00	1488.00	1451.05	1470.10	1481.45	1473.54	40493	596.68	7631	18703	46.19
CAREERP	BE	18-Oct-2024	516.75	510.00	519.00	498.00	518.95	517.05	512.78	9257	47.47	188	-	-
CARERATING	EQ	18-Oct-2024	1259.05	1260.35	1265.95	1214.30	1221.05	1231.50	1232.21	86924	1071.09	7109	34243	39.39
CARTRADE	EQ	18-Oct-2024	1015.85	1014.00	1054.60	1010.00	1045.00	1049.85	1031.09	438141	4517.61	27548	219998	50.21
CARYSIL	EQ	18-Oct-2024	789.30	792.75	793.10	769.55	785.50	784.40	778.56	63466	494.12	5727	30048	47.35
CASTROLIND	EQ	18-Oct-2024	220.83	220.00	223.75	216.26	222.25	222.23	220.13	2168930	4774.53	36410	803283	37.04
CBAZAAR	SM	18-Oct-2024	14.00	14.00	14.00	14.00	14.00	14.00	14.00	8000	1.12	1	8000	100.00
CCCL	BE	18-Oct-2024	21.57	21.13	21.13	21.13	21.13	21.13	21.13	59991	12.68	97	-	-
CCHHL	BE	18-Oct-2024	19.44	19.29	20.39	18.60	20.38	19.97	19.72	36366	7.17	190	-	-
CCL	EQ	18-Oct-2024	660.25	655.60	655.60	644.10	647.60	646.55	648.45	93037	603.30	9646	48525	52.16
CDSL	EQ	18-Oct-2024	1545.00	1540.90	1587.20	1495.00	1579.30	1579.30	1553.60	5823127	90467.95	207066	1189668	20.43
CEATLTD	EQ	18-Oct-2024	2891.75	2799.00	3019.95	2688.00	2949.10	2972.85	2896.82	619880	17956.81	68512	145248	23.43
CEIGALL	EQ	18-Oct-2024	376.60	374.25	380.80	369.00	378.65	379.40	377.39	205118	774.10	4385	118483	57.76
CELEBRITY	EQ	18-Oct-2024	15.76	15.93	15.93	15.21	15.63	15.57	15.56	79552	12.38	382	45415	57.09
CELLECOR	ST	18-Oct-2024	61.75	58.70	64.00	58.70	60.75	61.35	60.80	2100000	1276.72	259	1650000	78.57
CELLO	EQ	18-Oct-2024	876.00	873.70	875.40	861.05	870.75	869.70	868.71	44164	383.66	4488	23422	53.03
CELLPOINT	SM	18-Oct-2024	32.15	32.35	32.35	32.35	32.35	32.35	32.35	1200	0.39	1	1200	100.00
CENTENKA	EQ	18-Oct-2024	625.25	635.00	635.00	606.45	612.80	613.45	618.30	54973	339.90	3135	28531	51.90
CENTEXT	BE	18-Oct-2024	23.44	23.00	24.15	22.50	23.57	23.59	23.49	58759	13.80	531	-	-
CENTRALBK	EQ	18-Oct-2024	58.97	58.89	59.75	57.93	59.20	59.02	58.71	6253115	3670.94	23275	1580405	25.27
CENTRUM	EQ	18-Oct-2024	35.65	35.10	35.26	33.98	35.00	34.82	34.65	209662	72.65	1076	86518	41.27
CENTUM	EQ	18-Oct-2024	1842.05	1850.00	1925.00	1732.25	1890.00	1863.75	1803.60	34164	616.18	3413	20113	58.87
CENTURYPLY	EQ	18-Oct-2024	879.40	872.75	899.00	862.05	897.00	890.85	883.12	85061	751.19	8105	28042	32.97
CERA	EQ	18-Oct-2024	7817.85	7802.05	7841.45	7694.65	7770.00	7769.60	7735.54	7568	585.43	3360	2776	36.68
CEREBRAINT	BE	18-Oct-2024	11.58	11.07	11.90	11.00	11.72	11.56	11.40	229884	26.20	370	-	-
CESC	EQ	18-Oct-2024	192.97	192.00	200.40	187.35	197.49	197.03	196.86	7819844	15394.11	76974	1947814	24.91
CGCL	EQ	18-Oct-2024	194.83	194.00	196.79	193.00	195.00	195.66	194.62	85512	166.42	2636	31191	36.48
CGPOWER	EQ	18-Oct-2024	837.20	834.00	836.00	815.00	816.55	819.00	821.84	2979794	24489.12	110799	1491152	50.04
CGRAPHICS	SM	18-Oct-2024	165.75	163.10	166.00	156.00	162.00	162.00	160.86	78400	126.11	44	49600	63.27
CHALET	EQ	18-Oct-2024	862.80	861.00	879.95	839.95	872.40	873.25	862.54	89355	770.72	9868	22702	25.41
CHAMBLFERT	EQ	18-Oct-2024	500.30	499.80	499.80	486.15	493.50	493.05	492.08	929354	4573.18	19823	278509	29.97
CHAVDA	SM	18-Oct-2024	173.65	169.35	177.00	169.30	176.00	176.00	174.63	29000	50.64	28	19000	65.52
CHEMBOND	EQ	18-Oct-2024	600.20	602.00	605.00	579.55	605.00	603.55	591.92	8918	52.79	1239	3768	42.25
CHEMCON	EQ	18-Oct-2024	254.10	254.10	262.40	250.15	262.40	258.30	254.68	36574	93.15	1497	22135	60.52
CHEMFAB	EQ	18-Oct-2024	1147.85	1151.60	1183.50	1110.00	1118.10	1118.45	1136.79	14299	162.55	1920	5653	39.53
CHEMPLASTS	EQ	18-Oct-2024	489.40	486.00	487.40	473.35	478.80	478.65	478.68	162998	780.24	8705	62795	38.53
CHENNPETRO	EQ	18-Oct-2024	943.40	941.00	941.00	911.35	926.50	929.95	925.91	581318	5382.50	31888	172350	29.65
CHETANA	SM	18-Oct-2024	86.00	86.00	86.00	84.50	85.00	85.00	85.50	9600	8.21	6	9600	100.00
CHEVIOT	EQ	18-Oct-2024	1295.60	1307.00	1307.00	1271.90	1285.95	1288.90	1287.66	2935	37.79	774	2052	69.91
CHOICEIN	EQ	18-Oct-2024	480.00	480.50	497.80	472.30	491.30	493.05	487.74	695849	3393.96	16957	194536	27.96
CHOLAFIN	EQ	18-Oct-2024	1456.55	1443.10	1468.25	1427.50	1463.00	1460.30	1453.50	847463	12317.87	48810	476182	56.19
CHOLAHLDNG	EQ	18-Oct-2024	1983.55	1985.00	2014.00	1960.00	1993.00	1991.90	1990.81	220769	4395.08	10734	185040	83.82
CIEINDIA	EQ	18-Oct-2024	528.85	528.85	538.00	518.65	531.70	533.15	530.25	138589	734.86	26524	63111	45.54
CIGNITITEC	EQ	18-Oct-2024	1395.10	1389.00	1400.00	1382.10	1399.50	1394.75	1395.98	105778	1476.64	2700	65844	62.25
CINELINE	EQ	18-Oct-2024	109.89	109.50	114.28	108.58	109.40	110.12	111.37	18086	20.14	463	9702	53.64
CINEVISTA	EQ	18-Oct-2024	20.20	20.70	20.70	19.63	20.00	20.19	20.14	21370	4.30	165	9370	43.85
CIPLA	EQ	18-Oct-2024	1558.70	1549.05	1562.05	1536.35	1552.00	1551.70	1549.48	1879293	29119.30	73018	1232063	65.56
CLEAN	EQ	18-Oct-2024	1599.40	1577.05	1629.00	1560.10	1590.00	1610.55	1601.06	148226	2373.19	21007	57309	38.66
CLEDUCATE	BE	18-Oct-2024	120.34	123.90	123.90	116.00	121.00	119.25	118.74	33483	39.76	284	-	-
CLOUD	ST	18-Oct-2024	19.75	19.60	19.80	19.10	19.20	19.15	19.25	122000	23.49	98	107000	87.70
CLSEL	EQ	18-Oct-2024	338.70	338.50	338.50	326.85	335.00	333.30	331.16	98998	327.85	3503	49835	50.34
CLSL	SM	18-Oct-2024	51.50	51.00	51.00	50.00	50.00	50.00	50.50	4000	2.02	2	4000	100.00
CMMIPL	ST	18-Oct-2024	2.65	2.70	2.70	2.60	2.60	2.60	2.64	33000	0.87	8	33000	100.00
CMNL	ST	18-Oct-2024	125.75	123.95	131.00	122.00	127.90	127.90	128.11	76500	98.00	36	73500	96.08
CMRSL	SM	18-Oct-2024	133.00	132.00	139.65	130.00	139.00	139.20	138.02	32000	44.17	36	24000	75.00
CMSINFO	EQ	18-Oct-2024	586.10	581.10	591.50	576.95	587.85	587.40	585.13	681480	3987.52	27180	462928	67.93
COALINDIA	EQ	18-Oct-2024	489.90	488.00	493.75	483.35	491.05	492.20	490.50	4573163	22431.14	77393	2437628	53.30
COASTCORP	EQ	18-Oct-2024	269.48	266.39	273.74	262.00	271.50	267.23	267.09	15592	41.64	745	8369	53.67
COCHINSHIP	BE	18-Oct-2024	1559.95	1549.95	1583.05	1526.00	1566.05	1564.05	1562.03	1065843	16648.75	53873	-	-
COFFEEDAY	BE	18-Oct-2024	35.42	35.43	35.55	33.66	34.75	34.11	34.75	1001868	348.19	1538	-	-
COFORGE	EQ	18-Oct-2024	7257.25	7211.05	7233.95	7130.05	7219.30	7210.40	7193.07	291745	20985.42	29585	150234	51.49
COLPAL	EQ	18-Oct-2024	3370.25	3370.25	3433.85	3349.00	3399.65	3395.95	3398.54	254765	8658.29	37130	119512	46.91
COMMOIETF	EQ	18-Oct-2024	92.71	92.62	94.10	91.51	93.12	93.68	93.08	124466	115.85	2582	69201	55.60
COMPUSOFT	EQ	18-Oct-2024	31.41	31.41	31.80	30.60	30.75	30.71	31.11	90738	28.22	893	45425	50.06
COMSYN	EQ	18-Oct-2024	63.52	63.74	64.75	62.02	62.81	63.18	64.10	260980	167.29	1191	23934	9.17
CONCOR	EQ	18-Oct-2024	868.90	864.05	876.00	854.55	874.00	872.60	866.26	1432195	12406.56	48032	874735	61.08
CONCORDBIO	EQ	18-Oct-2024	2018.90	1996.00	2043.45	1958.10	2006.65	2018.05	2010.76	78649	1581.44	18419	26547	33.75
CONFIPET	EQ	18-Oct-2024	82.20	82.00	82.00	79.73	80.90	80.86	80.80	504720	407.82	5518	204467	40.51
CONS	EQ	18-Oct-2024	123.75	123.75	123.76	118.78	122.90	122.52	122.23	21280	26.01	617	17983	84.51
CONSOFINVT	EQ	18-Oct-2024	200.76	202.00	214.50	200.59	212.97	210.22	207.11	12137	25.14	534	8039	66.24
CONSUMBEES	EQ	18-Oct-2024	133.38	133.21	133.38	131.82	133.00	132.91	132.48	1028818	1363.02	3998	743235	72.24
CONSUMIETF	EQ	18-Oct-2024	123.84	127.40	127.40	122.28	123.61	123.50	123.25	74122	91.36	859	34355	46.35
CONTI	ST	18-Oct-2024	50.10	52.60	52.60	52.60	52.60	52.60	52.60	3333	1.75	1	3333	100.00
CONTROLPR	EQ	18-Oct-2024	795.30	801.00	810.65	788.40	801.00	802.45	801.53	14255	114.26	2487	7539	52.89
COOLCAPS	ST	18-Oct-2024	774.90	784.80	797.40	766.00	788.05	792.80	782.44	27750	217.13	93	26000	93.69
CORALFINAC	BE	18-Oct-2024	54.53	54.15	54.53	52.75	54.39	53.35	53.51	32234	17.25	199	-	-
CORDSCABLE	EQ	18-Oct-2024	213.82	211.80	214.94	208.44	211.00	211.23	211.73	17137	36.28	682	9741	56.84
COROMANDEL	EQ	18-Oct-2024	1591.80	1577.30	1626.25	1570.70	1615.00	1621.10	1609.44	119351	1920.88	8343	42411	35.53
COSMOFIRST	EQ	18-Oct-2024	745.00	735.00	765.00	725.40	760.00	761.40	744.52	41573	309.52	2875	15109	36.34
COUNCODOS	EQ	18-Oct-2024	6.78	6.95	6.95	6.55	6.76	6.71	6.71	50364	3.38	190	33920	67.35
CPS	ST	18-Oct-2024	392.00	395.00	411.60	395.00	411.00	411.30	407.84	6000	24.47	10	6000	100.00
CPSEETF	EQ	18-Oct-2024	96.05	97.50	97.50	95.04	96.25	96.69	96.34	5801011	5588.63	21187	4939809	85.15
CRAFTSMAN	EQ	18-Oct-2024	6104.70	6090.75	6124.90	5976.20	5998.95	5995.05	6056.75	36512	2211.44	5312	26340	72.14
CRAYONS	SM	18-Oct-2024	123.55	121.00	127.00	120.00	123.50	123.50	123.48	23000	28.40	17	20000	86.96
CREATIVE	EQ	18-Oct-2024	854.10	841.30	857.00	827.05	845.00	848.40	844.81	10825	91.45	895	5710	52.75
CREATIVEYE	EQ	18-Oct-2024	8.61	9.04	9.04	8.85	9.04	9.04	9.02	363453	32.77	543	230721	63.48
CREDITACC	EQ	18-Oct-2024	1047.35	1049.50	1049.50	1018.55	1028.00	1026.00	1027.68	218862	2249.21	17606	116578	53.27
CREST	EQ	18-Oct-2024	494.35	490.70	495.35	468.55	489.70	490.10	485.00	67275	326.28	2701	28861	42.90
CRISIL	EQ	18-Oct-2024	4765.05	4740.00	4769.00	4665.10	4705.00	4702.05	4711.65	73782	3476.35	13269	34285	46.47
CROMPTON	EQ	18-Oct-2024	414.50	413.80	414.95	406.10	409.85	409.05	409.29	4268676	17471.27	68632	2725754	63.85
CROWN	BE	18-Oct-2024	239.94	240.00	245.90	230.25	237.79	234.48	237.07	15989	37.91	219	-	-
CSBBANK	EQ	18-Oct-2024	311.75	311.60	314.65	306.70	309.50	309.70	311.14	188300	585.87	8092	87792	46.62
CSLFINANCE	EQ	18-Oct-2024	396.50	407.90	407.90	389.00	399.05	400.20	396.20	23998	95.08	1175	12827	53.45
CTE	BE	18-Oct-2024	97.90	98.00	100.90	95.00	98.49	97.14	97.80	10157	9.93	83	-	-
CUB	EQ	18-Oct-2024	153.32	152.56	155.04	151.23	154.28	154.45	153.69	1674478	2573.58	13646	822414	49.11
CUBEXTUB	EQ	18-Oct-2024	107.53	108.20	110.89	104.00	106.85	106.13	108.53	96930	105.20	818	81873	84.47
CUMMINSIND	EQ	18-Oct-2024	3692.00	3687.05	3715.50	3640.00	3711.80	3710.10	3694.46	200159	7394.80	23905	86992	43.46
CUPID	BE	18-Oct-2024	78.91	78.90	79.00	76.10	77.50	77.10	77.52	190418	147.62	2397	-	-
CYBERMEDIA	EQ	18-Oct-2024	29.13	28.72	30.39	28.17	30.00	29.52	29.34	136109	39.94	2428	43192	31.73
CYBERTECH	BE	18-Oct-2024	220.93	216.10	223.89	213.50	218.00	217.99	216.61	33462	72.48	623	-	-
CYIENT	EQ	18-Oct-2024	1858.85	1848.75	1856.00	1807.05	1830.00	1830.70	1829.84	256135	4686.87	20491	190678	74.44
CYIENTDLM	EQ	18-Oct-2024	693.65	688.00	694.45	676.65	692.00	691.05	689.00	136760	942.27	11635	64556	47.20
DABUR	EQ	18-Oct-2024	572.55	571.50	572.10	564.95	571.20	571.40	567.87	2159572	12263.67	32739	1429030	66.17
DALBHARAT	EQ	18-Oct-2024	1835.00	1838.75	1859.80	1815.00	1840.00	1852.15	1842.69	101253	1865.78	10736	38400	37.92
DALMIASUG	EQ	18-Oct-2024	510.50	510.50	513.45	494.90	510.00	507.05	504.67	92869	468.68	4142	27640	29.76
DAMODARIND	EQ	18-Oct-2024	44.92	44.21	45.79	43.10	43.30	43.37	44.49	76803	34.17	5189	20167	26.26
DANGEE	EQ	18-Oct-2024	8.12	8.12	8.25	6.98	7.79	7.40	7.56	468868	35.44	993	256603	54.73
DATAMATICS	EQ	18-Oct-2024	598.45	598.50	598.50	586.10	591.00	591.45	591.20	83556	493.98	2738	47650	57.03
DATAPATTNS	EQ	18-Oct-2024	2447.85	2448.00	2481.00	2372.00	2458.00	2450.75	2437.19	136538	3327.68	24213	38724	28.36
DAVANGERE	EQ	18-Oct-2024	6.69	6.68	6.71	6.55	6.62	6.61	6.62	1927594	127.64	5586	962604	49.94
DBCORP	EQ	18-Oct-2024	333.80	332.50	334.75	324.35	332.00	329.00	328.17	274924	902.23	9080	117744	42.83
DBL	EQ	18-Oct-2024	498.60	495.60	499.65	486.25	496.00	497.75	494.91	135078	668.52	8782	42620	31.55
DBOL	EQ	18-Oct-2024	137.27	137.27	140.00	134.99	136.89	137.26	137.58	156187	214.88	3142	75740	48.49
DBREALTY	EQ	18-Oct-2024	178.42	178.01	179.17	172.92	178.50	177.71	176.83	2059053	3641.02	12289	1066040	51.77
DBSTOCKBRO	EQ	18-Oct-2024	48.99	48.99	53.00	48.00	51.42	51.32	51.23	175883	90.11	2900	98931	56.25
DCAL	EQ	18-Oct-2024	195.26	194.96	199.80	191.65	198.00	198.43	196.52	889886	1748.79	11671	338470	38.04
DCBBANK	EQ	18-Oct-2024	114.31	113.76	114.85	112.71	114.50	114.51	113.88	1028919	1171.74	20566	585743	56.93
DCG	SM	18-Oct-2024	137.50	137.00	139.45	135.05	138.70	137.65	137.19	20400	27.99	17	15600	76.47
DCI	BE	18-Oct-2024	389.55	374.00	408.75	374.00	405.50	400.30	396.08	23276	92.19	338	-	-
DCM	BE	18-Oct-2024	93.02	96.00	96.00	92.00	94.00	93.85	93.61	12177	11.40	87	-	-
DCMFINSERV	BE	18-Oct-2024	6.31	6.34	6.62	6.13	6.62	6.62	6.52	53257	3.47	136	-	-
DCMNVL	EQ	18-Oct-2024	223.43	224.06	227.10	215.00	224.00	219.17	221.67	55645	123.35	5525	7157	12.86
DCMSHRIRAM	EQ	18-Oct-2024	1120.90	1099.00	1116.30	1084.90	1100.00	1101.20	1102.30	25678	283.05	4607	8603	33.50
DCMSRIND	EQ	18-Oct-2024	194.02	193.10	195.30	190.00	195.30	194.38	192.15	83994	161.39	1957	41934	49.92
DCW	EQ	18-Oct-2024	103.15	103.00	108.63	100.27	107.00	107.13	105.18	6039386	6352.27	24503	1791440	29.66
DCXINDIA	EQ	18-Oct-2024	312.60	310.50	320.00	305.90	309.00	308.85	309.61	354062	1096.21	7771	238427	67.34
DECCANCE	EQ	18-Oct-2024	611.05	610.00	613.10	600.30	600.30	604.95	607.60	3815	23.18	449	1974	51.74
DECCANTRAN	SM	18-Oct-2024	71.25	70.00	70.60	69.40	70.45	70.25	70.01	52800	36.97	42	45600	86.36
DEEDEV	EQ	18-Oct-2024	254.85	252.00	256.00	249.50	250.00	250.60	251.84	111921	281.86	7148	63685	56.90
DEEM	SM	18-Oct-2024	99.80	97.35	104.10	97.35	103.90	101.80	100.80	13000	13.10	13	10000	76.92
DEEPAKFERT	EQ	18-Oct-2024	1034.40	1030.05	1032.40	1000.90	1020.00	1019.80	1018.79	379314	3864.41	20531	126393	33.32
DEEPAKNTR	EQ	18-Oct-2024	2868.75	2850.05	2877.90	2820.05	2830.00	2839.40	2843.35	213553	6072.05	24051	74041	34.67
DEEPINDS	EQ	18-Oct-2024	475.50	470.00	488.95	464.50	478.50	478.60	479.01	157387	753.90	4926	66221	42.08
DELAPLEX	SM	18-Oct-2024	231.00	224.00	244.90	224.00	237.50	236.70	235.66	19200	45.25	29	11400	59.38
DELHIVERY	EQ	18-Oct-2024	399.45	399.25	400.45	394.80	397.10	396.70	397.16	1073891	4265.07	44488	719964	67.04
DELPHIFX	BE	18-Oct-2024	285.14	276.10	291.70	276.10	290.00	288.34	285.52	10911	31.15	178	-	-
DELTACORP	EQ	18-Oct-2024	122.16	121.70	121.99	119.69	121.70	121.43	121.13	606643	734.82	8266	226233	37.29
DELTAMAGNT	EQ	18-Oct-2024	101.27	102.80	102.80	97.00	98.03	98.29	99.19	27582	27.36	2385	6748	24.47
DEN	EQ	18-Oct-2024	49.17	49.18	49.60	47.60	48.76	48.55	48.67	1805628	878.73	10100	850772	47.12
DENEERS	SM	18-Oct-2024	219.00	215.50	218.00	215.45	218.00	218.00	216.24	2400	5.19	4	1800	75.00
DENORA	EQ	18-Oct-2024	1462.10	1462.10	1474.40	1433.70	1461.25	1466.95	1461.69	2242	32.77	669	1153	51.43
DENTALKART	SM	18-Oct-2024	672.70	670.00	697.00	670.00	677.75	677.75	684.71	29750	203.70	108	20750	69.75
DESTINY	ST	18-Oct-2024	155.90	148.50	148.50	148.10	148.10	148.10	148.30	6000	8.90	2	6000	100.00
DEVIT	EQ	18-Oct-2024	146.47	146.47	148.66	142.65	146.90	147.10	146.27	72224	105.64	1696	25441	35.23
DEVYANI	EQ	18-Oct-2024	176.48	175.81	177.29	173.01	175.90	174.98	175.25	676020	1184.73	13831	280257	41.46
DGCONTENT	BE	18-Oct-2024	37.81	37.81	38.50	37.81	38.50	38.50	38.21	5461	2.09	26	-	-
DHAMPURSUG	EQ	18-Oct-2024	207.61	207.95	209.16	203.79	207.51	208.03	206.71	261149	539.83	5845	76780	29.40
DHANBANK	EQ	18-Oct-2024	37.03	37.00	38.30	35.71	37.75	37.80	37.01	1359482	503.14	6775	474641	34.91
DHANI	EQ	18-Oct-2024	65.61	65.50	66.90	63.50	65.10	65.12	65.15	5002642	3259.44	15328	1468336	29.35
DHANUKA	EQ	18-Oct-2024	1524.60	1524.60	1538.20	1482.65	1517.00	1507.25	1504.56	49565	745.73	14826	20366	41.09
DHARIWAL	SM	18-Oct-2024	152.00	150.00	150.00	150.00	150.00	150.00	150.00	3600	5.40	3	3600	100.00
DHARMAJ	EQ	18-Oct-2024	333.20	330.00	335.50	326.10	331.60	330.75	330.30	63316	209.13	2335	34237	54.07
DHRUV	BE	18-Oct-2024	118.65	118.65	123.49	115.00	123.00	123.45	121.34	12122	14.71	109	-	-
DHTL	ST	18-Oct-2024	93.15	93.15	93.15	89.70	89.70	89.70	91.43	1600	1.46	2	1600	100.00
DHUNINV	EQ	18-Oct-2024	2372.40	2383.20	2385.15	2303.55	2365.00	2345.50	2345.22	2145	50.30	547	1093	50.96
DIACABS	BE	18-Oct-2024	1817.90	1798.00	1899.95	1740.00	1849.95	1844.65	1839.81	39691	730.24	2439	-	-
DIAMINESQ	EQ	18-Oct-2024	538.55	530.00	540.90	530.00	534.35	535.30	534.83	2742	14.66	252	1922	70.09
DIAMONDYD	EQ	18-Oct-2024	1162.10	1152.00	1154.85	1128.00	1130.00	1131.80	1142.02	111456	1272.85	4445	51210	45.95
DICIND	BE	18-Oct-2024	778.80	791.00	801.90	761.00	799.50	799.95	791.83	4822	38.18	199	-	-
DIFFNKG	EQ	18-Oct-2024	299.01	302.00	351.45	271.20	338.20	340.25	315.50	3689574	11640.73	37752	937097	25.40
DIGIDRIVE	EQ	18-Oct-2024	44.74	44.12	44.98	42.80	44.80	43.92	44.26	61684	27.30	540	39394	63.86
DIGIKORE	SM	18-Oct-2024	376.00	372.00	373.00	357.20	370.00	369.50	364.03	25400	92.46	124	14600	57.48
DIGISPICE	BE	18-Oct-2024	32.95	33.01	33.45	32.10	32.45	32.37	32.57	44107	14.36	201	-	-
DIGJAMLMTD	BE	18-Oct-2024	86.99	86.97	87.40	84.60	85.55	86.47	85.88	848	0.73	16	-	-
DIL	EQ	18-Oct-2024	5.82	5.82	5.84	5.70	5.78	5.73	5.76	251368	14.48	864	148247	58.98
DISHTV	EQ	18-Oct-2024	13.59	13.59	13.99	13.35	13.80	13.86	13.63	8801002	1199.95	8294	2378588	27.03
DIVGIITTS	EQ	18-Oct-2024	608.30	605.00	619.75	596.00	616.00	616.55	609.70	19001	115.85	1877	8288	43.62
DIVISLAB	EQ	18-Oct-2024	6077.40	6077.45	6091.90	6004.65	6033.50	6022.25	6045.85	334347	20214.10	31185	177290	53.03
DIVOPPBEES	EQ	18-Oct-2024	85.83	88.40	88.40	84.60	85.71	85.77	85.37	81819	69.85	1575	57698	70.52
DIVYADHAN	SM	18-Oct-2024	84.80	85.50	88.00	81.00	84.90	83.80	85.15	44000	37.47	22	28000	63.64
DIXON	EQ	18-Oct-2024	15130.85	14965.00	15453.10	14909.00	15370.00	15381.80	15261.95	326908	49892.54	63192	75019	22.95
DJML	BE	18-Oct-2024	120.46	121.99	122.86	121.60	122.86	122.86	122.50	23323	28.57	46	-	-
DKEGL	SM	18-Oct-2024	90.00	93.00	93.05	93.00	93.00	93.00	93.03	7500	6.98	5	6000	80.00
DLF	EQ	18-Oct-2024	861.00	860.90	880.35	846.75	874.00	875.15	866.90	2492488	21607.35	72657	828281	33.23
DLINKINDIA	EQ	18-Oct-2024	546.80	546.00	553.25	525.90	549.90	546.65	543.89	142793	776.63	7416	59111	41.40
DMART	EQ	18-Oct-2024	4087.70	4100.00	4114.00	3975.10	3990.00	3986.70	4013.90	1094839	43945.77	105076	759784	69.40
DMCC	EQ	18-Oct-2024	265.45	266.80	268.90	258.10	268.35	267.90	264.24	8054	21.28	428	5333	66.22
DNAMEDIA	BE	18-Oct-2024	4.92	4.98	5.15	4.80	5.06	5.10	5.06	77947	3.94	186	-	-
DODLA	EQ	18-Oct-2024	1300.05	1300.05	1303.00	1262.00	1293.95	1293.50	1281.35	38905	498.51	8190	18041	46.37
DOLATALGO	EQ	18-Oct-2024	140.87	139.38	143.50	136.60	140.23	140.88	140.64	455466	640.55	5334	155147	34.06
DOLLAR	EQ	18-Oct-2024	537.05	535.75	547.15	521.10	533.35	536.45	536.73	53678	288.11	2288	24847	46.29
DOLLEX	SM	18-Oct-2024	43.85	42.80	43.70	42.80	43.00	43.25	43.13	24000	10.35	6	16000	66.67
DOLPHIN	BE	18-Oct-2024	569.70	560.00	560.00	542.10	554.00	547.40	547.35	2698	14.77	174	-	-
DOMS	EQ	18-Oct-2024	2790.00	2799.90	3038.60	2750.00	2924.00	2924.40	2942.26	897558	26408.51	96907	154239	17.18
DONEAR	BE	18-Oct-2024	129.00	129.00	129.00	126.42	126.42	126.42	127.13	38316	48.71	75	-	-
DPABHUSHAN	EQ	18-Oct-2024	1827.30	1824.95	1841.50	1767.05	1805.00	1791.15	1807.43	57774	1044.22	4165	15943	27.60
DPEL	SM	18-Oct-2024	114.55	114.50	119.00	108.00	119.00	117.35	113.34	189000	214.22	63	105000	55.56
DPSCLTD	EQ	18-Oct-2024	18.56	18.51	18.55	18.15	18.53	18.47	18.38	305581	56.16	1647	154746	50.64
DPWIRES	EQ	18-Oct-2024	421.45	424.95	424.95	411.00	411.00	412.25	416.47	11552	48.11	1101	5671	49.09
DRCSYSTEMS	EQ	18-Oct-2024	24.70	25.17	25.17	23.65	24.99	24.96	24.72	48644	12.02	380	30647	63.00
DREAMFOLKS	EQ	18-Oct-2024	460.40	459.00	464.05	451.55	461.75	460.40	459.26	86591	397.67	4843	37433	43.23
DREDGECORP	EQ	18-Oct-2024	1076.95	1046.05	1075.00	1025.65	1060.00	1052.05	1054.50	38049	401.23	2001	20747	54.53
DRONE	ST	18-Oct-2024	211.00	210.95	210.95	200.50	201.10	202.30	204.29	57000	116.44	56	53000	92.98
DRREDDY	EQ	18-Oct-2024	6704.05	6704.05	6774.00	6662.40	6736.50	6741.10	6743.38	228623	15416.91	28743	109159	47.75
DRSDILIP	ST	18-Oct-2024	86.00	82.50	82.50	82.50	82.50	82.50	82.50	80000	66.00	8	80000	100.00
DSSL	EQ	18-Oct-2024	1333.05	1333.05	1335.65	1287.50	1320.00	1315.30	1315.72	18868	248.25	3158	9179	48.65
DTIL	EQ	18-Oct-2024	270.15	271.50	271.50	263.55	265.50	264.80	265.64	10126	26.90	803	4712	46.53
DUCOL	SM	18-Oct-2024	127.40	123.20	124.85	123.20	124.85	124.85	123.78	2400	2.97	3	1600	66.67
DUCON	EQ	18-Oct-2024	8.37	8.34	8.62	8.10	8.40	8.47	8.31	1024222	85.10	1673	596254	58.22
DURLAX	SM	18-Oct-2024	62.45	61.00	63.70	61.00	62.40	62.10	62.26	96000	59.77	41	54000	56.25
DVL	EQ	18-Oct-2024	460.30	460.30	466.35	446.10	459.55	459.90	456.74	29637	135.37	2020	10858	36.64
DWARKESH	EQ	18-Oct-2024	69.34	68.68	70.10	68.04	69.51	69.74	69.45	669943	465.31	6002	258390	38.57
DYCL	EQ	18-Oct-2024	560.20	550.00	560.00	526.60	551.05	548.75	549.92	19659	108.11	1902	10250	52.14
DYNAMATECH	EQ	18-Oct-2024	7786.10	7720.00	7808.00	7453.00	7692.00	7712.60	7673.97	9687	743.38	2952	3213	33.17
DYNAMIC	ST	18-Oct-2024	310.35	302.00	316.60	295.50	310.00	310.00	304.78	21000	64.00	19	20000	95.24
DYNPRO	BE	18-Oct-2024	429.30	429.00	432.00	428.95	430.05	431.65	430.57	10339	44.52	178	-	-
E2E	BE	18-Oct-2024	3647.30	3574.00	3829.65	3464.95	3829.65	3829.65	3710.39	37281	1383.27	1953	-	-
EASEMYTRIP	EQ	18-Oct-2024	32.04	32.04	32.35	31.56	32.09	32.00	32.00	13515259	4324.66	43870	4351907	32.20
EBANKNIFTY	EQ	18-Oct-2024	51.53	51.56	52.30	51.40	51.97	51.97	51.73	1150	0.59	25	1017	88.43
EBBETF0425	EQ	18-Oct-2024	1246.00	1240.40	1246.01	1238.99	1246.00	1246.00	1245.28	24713	307.74	850	21790	88.17
EBBETF0430	EQ	18-Oct-2024	1426.53	1438.40	1438.40	1421.65	1423.99	1425.13	1425.81	3708	52.87	263	3090	83.33
EBBETF0431	EQ	18-Oct-2024	1275.61	1275.65	1278.00	1275.64	1275.79	1277.40	1276.54	13128	167.58	74	11447	87.20
EBBETF0433	EQ	18-Oct-2024	1170.93	1170.00	1171.00	1167.00	1168.00	1168.20	1168.07	3794	44.32	60	3441	90.70
ECLERX	EQ	18-Oct-2024	3009.80	3003.00	3040.90	2934.05	2993.00	3004.35	3004.78	45660	1371.98	13086	19854	43.48
ECOSMOBLTY	EQ	18-Oct-2024	445.35	445.00	450.00	433.05	445.60	445.35	441.12	115205	508.19	5051	22352	19.40
EDELWEISS	EQ	18-Oct-2024	121.58	121.58	121.98	118.00	121.65	121.25	119.86	3292907	3946.93	22295	1289567	39.16
EFACTOR	SM	18-Oct-2024	284.35	278.00	294.00	278.00	287.90	286.70	287.43	39200	112.67	47	31200	79.59
EFFWA	ST	18-Oct-2024	251.00	250.15	250.15	238.45	245.00	245.00	241.69	52800	127.61	33	49600	93.94
EFORCE	SM	18-Oct-2024	69.10	69.10	70.30	68.45	68.45	68.45	69.48	28800	20.01	24	22800	79.17
EGOLD	EQ	18-Oct-2024	78.10	78.45	78.90	78.45	78.50	78.55	78.63	7423	5.84	32	6710	90.39
EICHERMOT	EQ	18-Oct-2024	4623.85	4613.90	4799.90	4612.05	4761.75	4765.65	4751.48	778795	37004.28	73635	279142	35.84
EIDPARRY	EQ	18-Oct-2024	806.60	804.00	804.00	785.20	802.05	802.25	796.32	161502	1286.07	16578	67575	41.84
EIFFL	BE	18-Oct-2024	198.03	195.01	205.00	194.30	200.00	202.63	201.59	15538	31.32	83	-	-
EIHAHOTELS	EQ	18-Oct-2024	386.90	386.00	386.90	377.10	380.00	382.70	381.55	15576	59.43	1435	7506	48.19
EIHOTEL	EQ	18-Oct-2024	409.60	405.00	410.60	397.00	399.85	398.75	401.43	437426	1755.97	22722	216726	49.55
EIMCOELECO	EQ	18-Oct-2024	3071.85	2937.15	2999.95	2918.25	2918.25	2918.25	2926.16	18055	528.32	1269	11470	63.53
EKC	EQ	18-Oct-2024	195.91	195.00	200.63	190.06	197.70	198.13	196.79	791608	1557.78	14089	259289	32.75
ELDEHSG	EQ	18-Oct-2024	864.95	867.55	869.25	852.80	862.00	863.30	862.69	896	7.73	201	542	60.49
ELECON	EQ	18-Oct-2024	721.45	718.70	718.70	621.00	627.00	626.40	657.54	3580082	23540.44	158698	983565	27.47
ELECTCAST	EQ	18-Oct-2024	194.45	193.59	194.75	189.40	191.50	190.86	191.57	1444087	2766.46	20417	773942	53.59
ELECTHERM	BE	18-Oct-2024	971.00	951.60	990.40	951.60	990.40	990.40	954.96	11500	109.82	82	-	-
ELGIEQUIP	EQ	18-Oct-2024	664.15	664.00	665.85	649.00	658.40	658.65	657.73	80856	531.81	7180	27063	33.47
ELGIRUBCO	BE	18-Oct-2024	105.21	100.55	108.95	100.55	108.95	105.02	104.36	28171	29.40	130	-	-
ELIN	EQ	18-Oct-2024	224.33	222.50	225.97	216.47	220.00	219.32	219.94	290490	638.91	7173	140106	48.23
EMAMILTD	EQ	18-Oct-2024	715.00	712.00	715.00	692.05	700.00	700.85	700.48	354043	2480.00	27304	175417	49.55
EMAMIPAP	EQ	18-Oct-2024	112.59	112.00	113.89	111.00	113.49	112.47	112.20	19496	21.87	739	11385	58.40
EMAMIREAL	EQ	18-Oct-2024	115.26	114.90	116.80	110.76	113.75	113.78	113.78	36525	41.56	902	22348	61.19
EMBASSY	RR	18-Oct-2024	388.20	387.45	394.50	385.10	391.00	391.49	391.55	144304	565.03	10194	115098	79.76
EMBDL	EQ	18-Oct-2024	128.78	128.22	134.30	126.01	132.80	132.42	131.57	7954189	10465.40	46052	3040095	38.22
EMCURE	EQ	18-Oct-2024	1483.10	1462.00	1505.35	1462.00	1489.00	1493.65	1488.12	90744	1350.38	7207	58321	64.27
EMIL	EQ	18-Oct-2024	210.61	211.96	212.81	206.29	208.00	207.92	208.53	721017	1503.54	11849	456727	63.34
EMKAY	BE	18-Oct-2024	267.16	272.50	272.50	272.50	272.50	272.50	272.50	15768	42.97	89	-	-
EMKAYTOOLS	SM	18-Oct-2024	1160.00	1183.00	1183.00	1118.25	1136.00	1143.00	1137.30	1800	20.47	6	900	50.00
EMMBI	EQ	18-Oct-2024	127.71	127.99	129.66	125.01	126.80	127.30	127.29	35379	45.03	1442	13976	39.50
EMMIL	SM	18-Oct-2024	430.10	410.40	428.00	410.40	425.50	425.50	420.03	14000	58.80	14	12000	85.71
EMSLIMITED	EQ	18-Oct-2024	858.65	855.00	884.20	820.00	866.00	864.90	857.56	585452	5020.61	20370	224830	38.40
EMUDHRA	EQ	18-Oct-2024	953.55	949.80	949.80	881.35	935.00	940.60	927.38	209084	1939.00	19529	57876	27.68
ENDURANCE	EQ	18-Oct-2024	2394.35	2380.00	2425.00	2325.00	2373.00	2386.15	2381.15	110465	2630.34	18937	59329	53.71
ENERGYDEV	EQ	18-Oct-2024	23.57	23.30	24.60	23.06	23.12	23.28	23.53	59473	13.99	526	38527	64.78
ENFUSE	SM	18-Oct-2024	155.15	159.00	162.90	158.30	158.30	158.30	160.44	6000	9.63	5	6000	100.00
ENGINERSIN	EQ	18-Oct-2024	187.83	186.70	190.20	183.36	189.20	187.49	185.76	5744047	10670.40	58716	2668528	46.46
ENIL	EQ	18-Oct-2024	204.89	206.74	206.74	197.50	200.00	200.10	201.28	64761	130.35	1474	44905	69.34
ENSER	ST	18-Oct-2024	288.15	282.40	285.50	282.40	285.50	285.50	282.72	20000	56.54	8	20000	100.00
ENTERO	EQ	18-Oct-2024	1376.55	1379.20	1434.95	1351.70	1385.00	1387.30	1382.79	19245	266.12	3076	9258	48.11
ENVIRO	SM	18-Oct-2024	109.35	108.25	109.35	99.15	102.70	102.15	104.06	320000	332.99	146	196000	61.25
EPACK	BE	18-Oct-2024	396.80	393.75	409.00	377.00	399.90	398.60	395.95	310214	1228.30	3678	-	-
EPIGRAL	EQ	18-Oct-2024	2203.65	2200.05	2233.10	2125.45	2200.00	2214.15	2184.16	69102	1509.30	9252	20858	30.18
EPL	EQ	18-Oct-2024	268.85	266.00	271.30	261.40	268.75	269.80	266.35	1463155	3897.17	39893	734061	50.17
EQUAL50ADD	EQ	18-Oct-2024	326.91	327.64	330.16	324.00	326.66	328.20	327.24	6083	19.91	198	4457	73.27
EQUIPPP	BE	18-Oct-2024	21.26	21.20	21.35	20.90	21.35	21.17	21.01	61800	12.98	38	-	-
EQUITASBNK	EQ	18-Oct-2024	71.24	70.97	70.97	69.65	70.38	70.30	70.15	2707263	1899.18	29264	1438918	53.15
ERIS	EQ	18-Oct-2024	1349.70	1339.70	1370.00	1311.25	1368.00	1345.30	1335.56	32440	433.26	6622	9535	29.39
EROSMEDIA	EQ	18-Oct-2024	19.75	19.90	19.95	19.11	19.70	19.46	19.53	343996	67.17	1044	200114	58.17
ESABINDIA	EQ	18-Oct-2024	6401.60	6385.40	6393.20	6304.60	6375.00	6353.90	6339.93	2250	142.65	957	1152	51.20
ESAFSFB	EQ	18-Oct-2024	46.37	46.54	47.65	45.85	46.65	46.92	46.92	928257	435.58	6125	326122	35.13
ESCONET	ST	18-Oct-2024	390.00	382.00	390.00	373.05	390.00	387.50	382.51	13600	52.02	17	12800	94.12
ESCORTS	EQ	18-Oct-2024	3789.00	3767.00	3835.25	3701.00	3791.60	3815.40	3794.69	194550	7382.57	22353	50884	26.15
ESFL	ST	18-Oct-2024	674.95	686.85	686.85	661.45	671.95	671.95	672.40	177600	1194.19	184	161400	90.88
ESG	EQ	18-Oct-2024	42.04	42.10	42.25	41.68	42.21	42.19	41.93	15098	6.33	193	7989	52.91
ESILVER	EQ	18-Oct-2024	92.44	93.39	94.10	93.30	93.55	93.99	93.93	75858	71.25	161	66005	87.01
ESPRIT	SM	18-Oct-2024	94.00	93.00	98.00	93.00	97.00	96.60	96.32	25600	24.66	16	19200	75.00
ESSARSHPNG	BE	18-Oct-2024	37.75	37.75	38.49	37.01	38.49	38.49	37.89	99562	37.73	279	-	-
ESSENTIA	EQ	18-Oct-2024	3.62	3.62	3.65	3.50	3.60	3.55	3.55	5827365	207.06	6599	3071336	52.71
ESTER	EQ	18-Oct-2024	147.66	146.50	149.73	143.11	146.05	145.93	146.50	203544	298.20	3716	51939	25.52
ETHOSLTD	EQ	18-Oct-2024	3117.05	3110.00	3129.85	3055.15	3098.90	3098.70	3085.81	15231	470.00	4050	7375	48.42
EUREKAFORB	EQ	18-Oct-2024	591.15	588.15	602.95	576.00	595.35	596.85	592.27	117602	696.52	6246	47996	40.81
EUROBOND	SM	18-Oct-2024	191.00	193.70	195.00	193.70	195.00	195.00	194.38	4000	7.78	4	4000	100.00
EUROTEXIND	BE	18-Oct-2024	13.03	12.37	12.37	12.37	12.37	12.37	12.37	1653	0.20	10	-	-
EVEREADY	EQ	18-Oct-2024	417.95	416.95	422.70	410.00	416.70	415.65	416.40	146744	611.04	9713	67467	45.98
EVERESTIND	EQ	18-Oct-2024	1024.10	1028.80	1039.20	984.90	987.00	989.20	994.49	20563	204.50	1815	12860	62.54
EVINDIA	EQ	18-Oct-2024	33.29	33.67	33.90	32.73	33.88	33.69	33.10	544836	180.35	4884	374381	68.71
EXCEL	EQ	18-Oct-2024	0.78	0.79	0.79	0.75	0.77	0.75	0.76	10450161	79.64	4092	4156836	39.78
EXCELINDUS	EQ	18-Oct-2024	1566.85	1543.35	1556.85	1510.00	1544.90	1540.60	1533.17	14139	216.77	1699	7269	51.41
EXCELLENT	SM	18-Oct-2024	72.90	72.90	73.00	72.90	73.00	73.00	72.98	6400	4.67	4	6400	100.00
EXICOM	EQ	18-Oct-2024	334.70	334.00	334.00	321.00	325.35	325.90	326.44	308003	1005.46	7532	152625	49.55
EXIDEIND	EQ	18-Oct-2024	496.50	495.05	500.50	486.00	495.25	495.80	494.55	2540669	12564.81	55924	536745	21.13
EXPLEOSOL	EQ	18-Oct-2024	1283.25	1272.00	1286.40	1267.00	1283.00	1283.75	1279.76	6864	87.84	560	3995	58.20
EXXARO	EQ	18-Oct-2024	95.86	95.20	98.99	93.81	97.10	97.46	96.91	398705	386.37	5007	146131	36.65
FACT	EQ	18-Oct-2024	913.20	913.20	915.00	886.55	902.00	903.00	900.14	103916	935.39	10543	24452	23.53
FAIRCHEMOR	EQ	18-Oct-2024	1220.05	1220.05	1220.05	1175.00	1175.00	1181.85	1193.04	15007	179.04	2046	10658	71.02
FALCONTECH	SM	18-Oct-2024	47.00	46.60	46.90	46.00	46.55	46.55	46.43	10800	5.01	9	6000	55.56
FAZE3Q	EQ	18-Oct-2024	440.95	443.30	446.95	431.15	435.65	434.05	436.85	8084	35.31	888	4621	57.16
FCL	EQ	18-Oct-2024	396.05	393.10	398.35	383.15	396.40	396.60	391.97	248920	975.70	14453	98054	39.39
FCSSOFT	EQ	18-Oct-2024	3.39	3.40	3.41	3.33	3.38	3.36	3.37	2419942	81.47	3379	1135757	46.93
FDC	EQ	18-Oct-2024	546.60	546.10	546.10	533.30	539.40	539.35	539.51	96273	519.40	6455	31621	32.85
FEDERALBNK	EQ	18-Oct-2024	193.61	193.50	196.25	190.27	195.05	195.30	194.24	7308007	14195.27	53705	2483041	33.98
FEDFINA	EQ	18-Oct-2024	110.30	110.50	111.85	109.85	111.00	111.15	110.87	201742	223.67	4668	105681	52.38
FEL	BZ	18-Oct-2024	0.79	0.80	0.80	0.77	0.79	0.79	0.79	77248	0.61	107	-	-
FELDVR	BE	18-Oct-2024	5.29	5.50	5.50	5.10	5.25	5.24	5.21	7537	0.39	35	-	-
FELIX	ST	18-Oct-2024	232.45	228.00	235.45	228.00	233.75	231.15	232.15	30500	70.81	59	27500	90.16
FIBERWEB	BE	18-Oct-2024	43.39	43.39	43.84	42.21	42.51	42.59	42.80	36775	15.74	211	-	-
FIDEL	SM	18-Oct-2024	130.00	126.00	130.00	126.00	130.00	130.00	128.50	4000	5.14	4	4000	100.00
FIEMIND	EQ	18-Oct-2024	1645.95	1624.80	1638.00	1595.70	1620.50	1619.40	1616.38	61976	1001.77	8292	25540	41.21
FILATEX	EQ	18-Oct-2024	56.84	56.49	57.28	55.63	56.89	56.74	56.44	748127	422.26	5333	290627	38.85
FILATFASH	BE	18-Oct-2024	1.01	1.06	1.06	1.01	1.06	1.06	1.06	29325358	310.27	8685	-	-
FINCABLES	EQ	18-Oct-2024	1313.40	1313.40	1328.65	1287.50	1320.10	1323.75	1312.16	87628	1149.82	18011	39629	45.22
FINEORG	EQ	18-Oct-2024	5111.15	5050.25	5125.10	5001.00	5053.00	5055.10	5053.38	16077	812.43	5044	7080	44.04
FINIETF	EQ	18-Oct-2024	26.93	28.00	28.00	26.35	27.00	27.06	26.84	165477	44.41	1201	81096	49.01
FINOPB	EQ	18-Oct-2024	435.25	427.20	438.70	408.00	421.00	421.70	426.09	244889	1043.46	6961	89753	36.65
FINPIPE	EQ	18-Oct-2024	312.40	312.00	332.70	301.15	330.00	326.05	323.59	5904539	19106.57	57597	3645944	61.75
FIRSTCRY	EQ	18-Oct-2024	692.90	687.95	714.80	675.35	682.60	682.40	696.86	450511	3139.45	20989	137446	30.51
FIVESTAR	EQ	18-Oct-2024	897.75	884.30	903.35	868.15	884.95	889.50	886.27	1664708	14753.79	95432	819721	49.24
FLAIR	EQ	18-Oct-2024	293.90	293.00	302.40	289.10	297.20	296.65	296.54	57675	171.03	4297	27178	47.12
FLEXITUFF	BE	18-Oct-2024	65.72	67.95	69.00	66.14	69.00	69.00	68.19	20282	13.83	59	-	-
FLFL	BZ	18-Oct-2024	2.36	2.32	2.41	2.25	2.37	2.33	2.30	82148	1.89	138	-	-
FLUOROCHEM	EQ	18-Oct-2024	4680.55	4719.90	4734.20	4570.30	4662.05	4695.65	4658.51	203611	9485.25	22492	95008	46.66
FMCGIETF	EQ	18-Oct-2024	64.86	64.56	64.69	63.42	64.35	64.13	63.90	832495	531.97	14230	691965	83.12
FMGOETZE	EQ	18-Oct-2024	422.00	422.10	422.10	420.00	420.00	420.15	420.97	40394	170.04	791	30388	75.23
FMNL	BE	18-Oct-2024	13.48	14.15	14.15	12.80	14.15	14.15	13.53	1466093	198.37	684	-	-
FOCE	ST	18-Oct-2024	1660.00	1735.00	1735.00	1735.00	1735.00	1735.00	1735.00	200	3.47	1	200	100.00
FOCUS	BE	18-Oct-2024	126.48	127.00	127.00	124.00	124.00	124.00	126.72	113381	143.68	228	-	-
FOODSIN	EQ	18-Oct-2024	128.29	127.20	129.40	125.00	127.50	128.85	128.14	106078	135.93	1690	66220	62.43
FORCAS	SM	18-Oct-2024	104.60	101.10	102.20	95.00	99.00	99.00	98.98	41600	41.18	25	35200	84.62
FORCEMOT	EQ	18-Oct-2024	6938.10	6999.00	6999.00	6800.00	6850.05	6909.25	6888.95	14336	987.60	4333	5735	40.00
FORGEAUTO	SM	18-Oct-2024	104.45	103.00	107.95	102.00	105.85	105.20	104.05	85200	88.65	41	70800	83.10
FORTIS	EQ	18-Oct-2024	603.55	596.10	615.80	595.85	611.35	609.55	605.50	976974	5915.60	38722	485216	49.67
FOSECOIND	EQ	18-Oct-2024	4762.10	4690.00	4720.00	4600.05	4660.00	4658.40	4642.88	2359	109.53	644	1031	43.70
FROG	SM	18-Oct-2024	344.50	350.00	377.90	333.05	377.85	373.40	362.95	263200	955.28	607	149600	56.84
FSC	BZ	18-Oct-2024	1.99	1.99	2.06	1.94	2.04	2.00	2.00	164576	3.29	734	-	-
FSL	EQ	18-Oct-2024	338.20	331.00	336.35	325.00	331.00	331.90	331.39	2823953	9358.27	52135	557836	19.75
FUSION	EQ	18-Oct-2024	216.61	216.61	216.62	207.86	208.24	208.27	210.04	386305	811.41	9205	230554	59.68
GABRIEL	EQ	18-Oct-2024	434.35	435.00	446.80	426.55	441.75	441.85	435.62	269094	1172.23	20396	113564	42.20
GAEL	EQ	18-Oct-2024	137.97	136.80	138.19	134.51	136.40	136.70	136.31	782820	1067.04	11666	245685	31.38
GAIL	EQ	18-Oct-2024	222.02	222.00	222.18	217.35	221.65	221.43	220.09	10150771	22340.48	68594	3938377	38.80
GAJANAND	ST	18-Oct-2024	22.20	22.65	22.65	22.00	22.35	22.35	22.43	30000	6.73	10	30000	100.00
GALAPREC	EQ	18-Oct-2024	919.75	940.00	959.95	905.00	940.00	938.10	935.70	142144	1330.05	9020	36453	25.65
GALAXYSURF	EQ	18-Oct-2024	2971.70	2971.95	2996.00	2909.60	2940.40	2961.35	2958.97	8937	264.44	3196	3151	35.26
GALLANTT	BE	18-Oct-2024	357.80	345.00	365.00	345.00	360.00	361.35	357.37	18448	65.93	298	-	-
GANDHAR	EQ	18-Oct-2024	242.49	242.00	246.80	235.50	244.35	244.56	242.20	1394718	3377.98	21217	456307	32.72
GANDHITUBE	EQ	18-Oct-2024	765.95	765.95	765.95	749.00	755.00	756.60	758.03	2254	17.09	385	1349	59.85
GANECOS	EQ	18-Oct-2024	2384.15	2356.25	2372.00	2274.10	2302.55	2314.30	2312.56	91608	2118.49	16855	26737	29.19
GANESHBE	EQ	18-Oct-2024	145.75	146.48	148.00	139.60	146.62	146.79	144.78	125301	181.42	1848	58182	46.43
GANESHHOUC	EQ	18-Oct-2024	1022.00	1011.80	1042.25	983.05	1040.00	1020.45	1008.84	323961	3268.24	8348	157413	48.59
GANGAFORGE	EQ	18-Oct-2024	7.37	7.33	7.40	7.00	7.03	7.07	7.04	1332820	93.80	1358	515665	38.69
GANGESSECU	EQ	18-Oct-2024	186.97	190.00	195.00	185.10	192.75	191.74	189.83	46016	87.35	1372	25716	55.88
GARFIBRES	EQ	18-Oct-2024	4190.85	4190.85	4308.40	4074.80	4220.00	4224.45	4213.86	20860	879.01	5490	6158	29.52
GARUDA	EQ	18-Oct-2024	101.28	101.00	109.00	100.00	105.58	105.04	105.20	5102719	5368.25	41163	1582547	31.01
GATECH	BE	18-Oct-2024	0.75	0.75	0.78	0.71	0.78	0.77	0.75	5880012	43.95	2802	-	-
GATECHDVR	BE	18-Oct-2024	0.99	0.99	1.01	0.95	0.99	0.98	0.99	440027	4.34	297	-	-
GATEWAY	EQ	18-Oct-2024	85.66	86.29	86.63	83.57	86.25	86.01	85.11	651395	554.40	11901	285198	43.78
GAYAHWS	BE	18-Oct-2024	1.30	1.30	1.36	1.23	1.36	1.29	1.29	65123	0.84	91	-	-
GEECEE	EQ	18-Oct-2024	401.40	401.40	413.25	388.40	405.65	410.00	402.21	15141	60.90	953	7351	48.55
GEEKAYWIRE	BE	18-Oct-2024	109.31	109.31	109.31	103.84	107.24	105.45	105.45	114179	120.40	1497	-	-
GENCON	EQ	18-Oct-2024	41.81	42.40	42.69	39.00	41.40	41.12	41.25	72195	29.78	688	44515	61.66
GENESYS	EQ	18-Oct-2024	755.75	752.50	752.50	724.80	731.90	728.60	733.46	230297	1689.14	6039	133144	57.81
GENSOL	EQ	18-Oct-2024	830.95	830.00	844.60	812.05	826.95	825.25	828.28	94695	784.34	5949	31083	32.82
GENUSPAPER	EQ	18-Oct-2024	24.12	23.90	24.22	23.37	24.13	24.03	23.91	451781	108.01	1686	193031	42.73
GENUSPOWER	EQ	18-Oct-2024	420.65	422.00	434.80	405.50	430.00	430.15	427.19	1682954	7189.34	27384	863867	51.33
GEOJITFSL	EQ	18-Oct-2024	148.58	148.00	148.38	140.00	140.19	141.44	143.98	1956976	2817.59	17029	807364	41.26
GEPIL	EQ	18-Oct-2024	391.65	392.80	397.80	383.75	390.70	389.60	388.93	79499	309.20	3171	46591	58.61
GESHIP	EQ	18-Oct-2024	1317.00	1315.00	1315.00	1263.60	1265.25	1268.05	1275.97	442406	5644.95	24775	248032	56.06
GET&D	BE	18-Oct-2024	1897.90	1880.00	1899.90	1803.70	1827.90	1824.85	1835.05	850173	15601.06	15997	-	-
GFLLIMITED	EQ	18-Oct-2024	93.04	95.90	100.49	92.60	99.79	99.45	97.85	1875807	1835.49	13520	796137	42.44
GGBL	SM	18-Oct-2024	374.45	370.00	390.00	366.00	387.05	386.80	377.09	134400	506.80	201	69000	51.34
GHCL	EQ	18-Oct-2024	610.35	609.55	609.70	589.25	601.30	602.85	598.12	179750	1075.12	16019	84790	47.17
GHCLTEXTIL	EQ	18-Oct-2024	93.12	92.98	93.90	90.60	93.50	92.29	92.05	224218	206.40	3262	122501	54.63
GICHSGFIN	EQ	18-Oct-2024	217.44	217.40	223.39	211.60	221.85	222.05	218.63	200115	437.50	6993	73583	36.77
GICL	SM	18-Oct-2024	60.00	60.00	60.00	59.95	60.00	60.00	60.00	78000	46.80	18	78000	100.00
GICRE	EQ	18-Oct-2024	392.85	388.85	389.70	381.00	389.70	387.65	386.24	319987	1235.91	13999	98850	30.89
GILLANDERS	EQ	18-Oct-2024	90.41	91.53	91.53	90.00	90.99	90.50	90.52	5638	5.10	141	3894	69.07
GILLETTE	EQ	18-Oct-2024	8920.95	8867.00	8929.00	8720.00	8740.15	8778.30	8816.18	10449	921.20	4279	4306	41.21
GILT5YBEES	EQ	18-Oct-2024	58.18	58.15	58.22	58.02	58.13	58.08	58.14	154732	89.96	519	96517	62.38
GINNIFILA	EQ	18-Oct-2024	30.35	30.84	33.00	30.49	32.15	32.17	32.09	727596	233.48	4727	277476	38.14
GIPCL	EQ	18-Oct-2024	225.21	222.45	226.36	216.91	223.40	223.35	222.28	330732	735.15	9679	152012	45.96
GKWLIMITED	EQ	18-Oct-2024	3193.05	3129.00	3218.00	3007.90	3143.95	3142.20	3152.61	1121	35.34	262	708	63.16
GLAND	EQ	18-Oct-2024	1639.65	1639.00	1655.55	1598.60	1650.05	1650.10	1621.13	406250	6585.84	34978	263199	64.79
GLAXO	EQ	18-Oct-2024	2651.15	2659.00	2690.45	2615.25	2689.80	2659.30	2640.31	128125	3382.90	14507	62032	48.42
GLENMARK	EQ	18-Oct-2024	1735.30	1725.05	1747.20	1715.30	1735.50	1738.45	1732.14	389351	6744.09	30331	150213	38.58
GLFL	BE	18-Oct-2024	8.74	8.70	8.70	8.56	8.56	8.56	8.59	3616	0.31	13	-	-
GLOBAL	EQ	18-Oct-2024	206.96	209.00	213.00	193.00	196.70	195.34	198.98	105645	210.21	2540	66009	62.48
GLOBALE	BE	18-Oct-2024	35.00	33.35	35.80	33.25	35.70	33.30	34.31	17064	5.85	53	-	-
GLOBALPET	SM	18-Oct-2024	130.15	131.00	136.00	130.75	134.00	134.00	134.30	28500	38.28	16	24000	84.21
GLOBALVECT	BE	18-Oct-2024	290.20	296.00	296.00	296.00	296.00	296.00	296.00	4129	12.22	23	-	-
GLOBE	BE	18-Oct-2024	4.96	5.10	5.10	4.76	5.07	5.00	5.01	560764	28.08	633	-	-
GLOBUSSPR	EQ	18-Oct-2024	1081.45	1080.00	1095.00	1061.60	1088.00	1089.15	1080.07	80191	866.12	9151	25271	31.51
GLOSTERLTD	EQ	18-Oct-2024	723.70	727.15	732.05	719.00	721.15	721.45	722.68	1600	11.56	178	1120	70.00
GLS	EQ	18-Oct-2024	1125.60	1112.05	1143.70	1080.00	1126.15	1130.00	1115.98	106844	1192.36	9484	45546	42.63
GMBREW	EQ	18-Oct-2024	824.40	820.00	823.60	790.30	823.10	820.95	812.30	47428	385.26	5035	16012	33.76
GMDCLTD	EQ	18-Oct-2024	353.50	351.80	360.25	342.15	358.00	358.30	353.54	1329903	4701.72	34644	412399	31.01
GMMPFAUDLR	EQ	18-Oct-2024	1468.00	1453.30	1459.95	1429.25	1440.05	1449.95	1444.40	120137	1735.25	9840	68769	57.24
GMRINFRA	EQ	18-Oct-2024	86.59	86.00	86.43	84.68	85.69	85.76	85.57	11983548	10254.48	46583	4258740	35.54
GMRP&UI	EQ	18-Oct-2024	132.23	130.00	135.75	127.60	134.25	134.55	131.39	1610566	2116.13	13237	830869	51.59
GNA	EQ	18-Oct-2024	427.00	427.00	458.75	406.00	419.80	422.20	420.09	301209	1265.34	8158	56768	18.85
GNFC	EQ	18-Oct-2024	639.20	636.00	644.70	627.00	642.05	641.60	637.27	326761	2082.36	8951	104997	32.13
GOACARBON	EQ	18-Oct-2024	783.25	784.10	784.90	760.05	778.00	777.20	774.95	31942	247.53	2370	8798	27.54
GOCLCORP	EQ	18-Oct-2024	416.50	417.85	429.35	409.05	423.90	421.20	419.61	45984	192.95	2643	24687	53.69
GOCOLORS	EQ	18-Oct-2024	1239.90	1233.10	1245.25	1214.95	1226.20	1234.65	1232.20	14167	174.57	3092	6948	49.04
GODFRYPHLP	EQ	18-Oct-2024	6955.45	6880.00	6917.75	6710.00	6754.95	6756.45	6777.99	38860	2633.93	9457	14358	36.95
GODHA	EQ	18-Oct-2024	0.84	0.84	0.85	0.83	0.85	0.84	0.84	2118995	17.80	1915	1029721	48.59
GODIGIT	EQ	18-Oct-2024	360.60	361.00	370.95	347.35	365.00	365.40	361.11	1632169	5893.86	51602	721830	44.23
GODREJAGRO	EQ	18-Oct-2024	782.05	776.95	779.30	758.30	776.00	774.40	769.42	127682	982.42	10425	47873	37.49
GODREJCP	EQ	18-Oct-2024	1347.30	1350.00	1358.95	1333.00	1333.00	1336.15	1340.37	658127	8821.32	21510	395485	60.09
GODREJIND	EQ	18-Oct-2024	1035.70	1034.30	1044.00	1018.55	1033.05	1035.65	1033.00	80411	830.65	8479	26732	33.24
GODREJPROP	EQ	18-Oct-2024	3084.20	3089.90	3150.00	3001.00	3125.00	3133.65	3094.45	606394	18764.56	45486	164025	27.05
GOKEX	EQ	18-Oct-2024	903.50	898.00	909.00	883.95	898.95	902.40	899.34	73961	665.16	9501	39946	54.01
GOKUL	EQ	18-Oct-2024	52.05	52.05	53.40	51.50	52.05	52.23	52.44	84387	44.25	1507	34969	41.44
GOKULAGRO	EQ	18-Oct-2024	265.85	263.40	265.65	256.80	265.10	264.20	262.32	135715	356.00	3200	73140	53.89
GOLD1	EQ	18-Oct-2024	64.84	65.00	65.65	65.00	65.60	65.59	65.56	859116	563.28	1961	733668	85.40
GOLDBEES	EQ	18-Oct-2024	64.44	65.30	65.60	64.86	65.20	65.18	65.12	10809828	7039.56	34023	8442909	78.10
GOLDCASE	EQ	18-Oct-2024	12.22	12.30	12.40	12.23	12.35	12.35	12.35	1028321	127.00	1467	615773	59.88
GOLDENTOBC	BZ	18-Oct-2024	40.10	40.00	40.94	38.72	39.00	38.99	39.54	35168	13.91	83	-	-
GOLDETF	EQ	18-Oct-2024	75.55	75.81	76.80	75.80	76.27	76.22	76.27	293487	223.84	1358	174584	59.49
GOLDETFADD	EQ	18-Oct-2024	75.48	75.77	76.40	75.77	76.00	76.38	76.25	44569	33.99	623	30113	67.56
GOLDIAM	EQ	18-Oct-2024	376.40	374.75	389.00	355.10	385.00	384.60	377.87	1188698	4491.79	18458	366994	30.87
GOLDIETF	EQ	18-Oct-2024	66.48	69.72	69.72	66.33	67.26	67.23	67.17	2449692	1645.51	6258	2189897	89.39
GOLDSHARE	EQ	18-Oct-2024	65.10	65.30	65.80	65.30	65.65	65.75	65.67	253392	166.40	1085	214595	84.69
GOLDSTAR	SM	18-Oct-2024	11.95	12.30	12.30	10.35	11.25	11.25	11.46	135000	15.47	12	78750	58.33
GOLDTECH	BE	18-Oct-2024	84.89	86.50	86.50	81.00	83.00	82.84	82.84	28613	23.70	211	-	-
GOODLUCK	EQ	18-Oct-2024	1059.75	1069.90	1069.90	1035.65	1053.00	1049.20	1051.47	94771	996.49	8810	44856	47.33
GOPAL	EQ	18-Oct-2024	467.05	461.05	487.00	449.80	471.85	472.50	470.88	1100822	5183.54	22237	429778	39.04
GOYALALUM	EQ	18-Oct-2024	9.34	9.34	9.73	9.20	9.47	9.54	9.49	198873	18.88	1117	103890	52.24
GOYALSALT	SM	18-Oct-2024	227.00	226.90	234.35	226.90	229.00	230.00	230.78	16200	37.39	26	11400	70.37
GPECO	SM	18-Oct-2024	264.65	253.05	264.95	253.05	258.00	258.05	259.24	25200	65.33	21	16800	66.67
GPIL	EQ	18-Oct-2024	187.70	186.20	189.00	183.95	189.00	186.20	186.12	1522256	2833.24	31048	640161	42.05
GPPL	EQ	18-Oct-2024	209.83	208.00	211.13	202.75	209.10	209.29	207.43	1085826	2252.27	34682	371400	34.20
GPTHEALTH	EQ	18-Oct-2024	175.55	174.96	174.96	172.01	173.03	172.80	173.22	107644	186.46	2413	61658	57.28
GPTINFRA	EQ	18-Oct-2024	141.73	140.40	144.02	137.80	141.91	142.85	141.21	96648	136.48	4614	59944	62.02
GRANULES	EQ	18-Oct-2024	594.45	588.00	601.95	577.35	595.10	597.25	592.14	1710223	10126.88	31249	485745	28.40
GRAPHISAD	ST	18-Oct-2024	76.00	75.00	75.00	72.30	73.10	73.10	73.73	7200	5.31	6	7200	100.00
GRAPHITE	EQ	18-Oct-2024	583.35	579.00	579.00	562.35	571.00	573.10	569.56	669207	3811.52	23462	157311	23.51
GRASIM	EQ	18-Oct-2024	2705.85	2700.00	2766.00	2674.65	2746.00	2760.95	2736.37	345996	9467.72	45581	147511	42.63
GRASIMPP1	E1	18-Oct-2024	1784.95	1771.00	1926.55	1751.25	1841.95	1838.85	1814.91	60019	1089.29	17034	56098	93.47
GRAVITA	EQ	18-Oct-2024	2498.85	2496.60	2539.50	2386.40	2529.00	2514.30	2466.52	180737	4457.92	20330	60641	33.55
GRCL	ST	18-Oct-2024	440.00	428.40	428.40	428.40	428.40	428.40	428.40	500	2.14	1	500	100.00
GREAVESCOT	EQ	18-Oct-2024	188.99	187.50	197.65	182.65	193.63	194.20	192.84	6065712	11696.84	44431	1843380	30.39
GREENCHEF	SM	18-Oct-2024	75.90	75.90	80.10	74.50	77.65	77.65	78.75	26400	20.79	28	24000	90.91
GREENLAM	EQ	18-Oct-2024	527.35	527.45	539.00	521.00	530.50	533.10	532.04	11277	60.00	1357	5116	45.37
GREENPANEL	EQ	18-Oct-2024	412.60	411.75	411.75	399.60	401.00	403.65	403.66	135138	545.50	9151	56563	41.86
GREENPLY	EQ	18-Oct-2024	388.75	386.75	393.05	373.05	390.00	388.00	386.95	241549	934.68	12322	85587	35.43
GREENPOWER	EQ	18-Oct-2024	19.66	19.59	20.00	19.20	19.80	19.74	19.66	5710220	1122.75	12358	1915870	33.55
GRINDWELL	EQ	18-Oct-2024	2451.60	2415.00	2466.80	2410.20	2449.00	2448.15	2444.26	163086	3986.25	4548	148299	90.93
GRINFRA	EQ	18-Oct-2024	1612.50	1612.50	1639.95	1586.10	1615.00	1624.70	1620.12	17614	285.37	2834	7028	39.90
GRMOVER	EQ	18-Oct-2024	230.65	232.00	232.00	225.00	228.75	227.15	228.32	91399	208.68	2759	42169	46.14
GROBTEA	BE	18-Oct-2024	1213.60	1213.60	1213.60	1152.95	1164.80	1167.65	1157.85	1249	14.46	130	-	-
GROWWDEFNC	EQ	18-Oct-2024	66.52	67.48	67.48	65.00	66.80	66.75	66.36	189622	125.82	4647	117777	62.11
GROWWEV	EQ	18-Oct-2024	33.30	33.59	33.59	32.40	33.33	33.29	33.13	615069	203.79	7254	499958	81.28
GROWWLIQID	EQ	18-Oct-2024	100.47	98.46	101.00	98.46	100.53	100.52	100.52	63484	63.81	395	37104	58.45
GRPLTD	BE	18-Oct-2024	3432.45	3444.90	3520.00	3444.90	3499.90	3493.05	3492.14	6624	231.32	479	-	-
GRSE	EQ	18-Oct-2024	1744.70	1744.70	1829.00	1684.40	1755.05	1764.65	1778.80	3006209	53474.59	157145	389526	12.96
GRWRHITECH	EQ	18-Oct-2024	4034.20	4015.00	4050.00	3888.00	4028.25	4020.25	3984.68	42908	1709.75	6794	16537	38.54
GSEC10ABSL	EQ	18-Oct-2024	102.35	102.20	102.20	102.18	102.18	102.18	102.20	151	0.15	3	151	100.00
GSEC10IETF	EQ	18-Oct-2024	239.77	239.70	239.70	237.80	237.80	239.56	238.41	1625	3.87	12	1254	77.17
GSEC10YEAR	EQ	18-Oct-2024	27.28	27.32	27.32	27.17	27.30	27.17	27.18	2827	0.77	15	1827	64.63
GSEC5IETF	EQ	18-Oct-2024	58.42	58.39	58.39	57.84	57.89	57.90	57.94	803	0.47	13	792	98.63
GSFC	EQ	18-Oct-2024	212.33	212.15	212.40	207.01	212.00	211.67	210.18	880128	1849.89	14195	338413	38.45
GSLSU	EQ	18-Oct-2024	197.41	197.31	199.00	191.01	194.62	195.77	196.07	169527	332.40	2294	111293	65.65
GSMFOILS	ST	18-Oct-2024	84.10	85.00	85.00	81.00	81.00	81.00	83.60	40000	33.44	10	40000	100.00
GSPL	EQ	18-Oct-2024	395.10	390.00	403.75	384.05	400.05	400.20	395.40	2539027	10039.25	67656	1561568	61.50
GSS	EQ	18-Oct-2024	74.15	74.90	75.34	72.15	72.15	72.99	73.72	18937	13.96	594	9051	47.80
GSTL	SM	18-Oct-2024	41.15	41.00	41.10	39.50	41.10	41.10	40.20	8000	3.22	8	7000	87.50
GTECJAINX	EQ	18-Oct-2024	47.88	49.15	49.15	45.50	46.93	46.55	46.44	6382	2.96	115	4534	71.04
GTL	EQ	18-Oct-2024	14.11	14.15	16.15	12.11	14.00	14.20	14.07	2700348	379.98	5506	967904	35.84
GTLINFRA	EQ	18-Oct-2024	2.24	2.24	2.25	2.21	2.24	2.22	2.23	44696063	995.26	25261	18165514	40.64
GTPL	EQ	18-Oct-2024	158.10	158.10	159.00	156.65	157.00	157.20	157.25	22254	35.00	992	10021	45.03
GUFICBIO	EQ	18-Oct-2024	424.45	420.00	437.00	419.60	435.05	435.00	428.16	161829	692.89	7854	69813	43.14
GUJALKALI	EQ	18-Oct-2024	823.00	819.00	824.95	797.00	822.00	821.00	812.96	131360	1067.91	10574	47756	36.36
GUJAPOLLO	BE	18-Oct-2024	323.10	329.50	329.50	315.00	315.00	316.50	320.95	6130	19.67	147	-	-
GUJGASLTD	EQ	18-Oct-2024	570.25	559.95	566.55	543.35	563.40	563.00	556.60	3149777	17531.73	105174	916572	29.10
GUJRAFFIA	EQ	18-Oct-2024	45.40	45.61	46.70	45.02	45.05	45.37	45.78	1744	0.80	211	622	35.67
GULFOILLUB	EQ	18-Oct-2024	1295.85	1285.00	1294.95	1255.20	1282.00	1281.85	1274.60	49017	624.77	7834	19431	39.64
GULFPETRO	EQ	18-Oct-2024	78.59	78.00	78.56	75.78	76.94	77.18	77.29	190052	146.89	1955	88948	46.80
GULPOLY	EQ	18-Oct-2024	211.76	211.77	215.99	207.81	214.00	214.62	212.63	136940	291.17	3387	51737	37.78
GVKPIL	BE	18-Oct-2024	5.40	5.29	5.46	5.29	5.29	5.29	5.30	2119376	112.26	2768	-	-
GVPTECH	EQ	18-Oct-2024	12.35	12.35	12.35	12.03	12.11	12.23	12.22	24444	2.99	190	17306	70.80
HAL	EQ	18-Oct-2024	4518.60	4493.60	4559.00	4423.25	4528.00	4524.70	4502.43	1369365	61654.74	105755	497056	36.30
HAPPSTMNDS	EQ	18-Oct-2024	802.40	800.00	804.70	794.00	797.50	796.25	798.31	234601	1872.85	16624	107100	45.65
HAPPYFORGE	EQ	18-Oct-2024	1108.50	1113.00	1135.00	1096.35	1125.00	1124.35	1121.50	23885	267.87	2957	12544	52.52
HARDWYN	EQ	18-Oct-2024	39.07	39.40	39.81	38.10	39.10	39.18	39.09	857677	335.25	3722	149130	17.39
HARIOMPIPE	EQ	18-Oct-2024	633.30	640.00	640.00	615.00	616.05	617.00	622.74	80049	498.50	4853	36022	45.00
HARRMALAYA	BE	18-Oct-2024	295.80	301.70	301.70	300.00	300.00	300.00	301.02	28931	87.09	228	-	-
HARSHA	EQ	18-Oct-2024	497.05	495.40	511.50	488.00	510.00	507.95	505.39	64827	327.63	2694	33678	51.95
HATHWAY	EQ	18-Oct-2024	20.02	19.89	19.97	19.51	19.87	19.85	19.79	2456548	486.04	6402	913203	37.17
HATSUN	EQ	18-Oct-2024	1163.70	1163.70	1179.95	1146.25	1161.00	1162.50	1161.26	12339	143.29	2287	6712	54.40
HAVELLS	EQ	18-Oct-2024	1805.55	1805.55	1865.00	1763.65	1845.05	1849.70	1828.39	2638593	48243.87	150402	1207620	45.77
HAVISHA	BE	18-Oct-2024	2.61	2.65	2.74	2.51	2.74	2.74	2.68	218120	5.84	298	-	-
HBLPOWER	EQ	18-Oct-2024	598.10	598.00	603.70	585.20	597.50	594.80	595.34	792143	4715.95	32195	344956	43.55
HBSL	BE	18-Oct-2024	140.65	143.80	143.80	133.71	139.00	138.09	138.73	5348	7.42	160	-	-
HCC	EQ	18-Oct-2024	42.24	41.97	42.29	40.75	41.56	41.65	41.69	13806776	5756.58	24230	4234629	30.67
HCG	EQ	18-Oct-2024	433.70	435.90	442.00	427.60	440.20	439.55	436.14	95519	416.59	3949	39115	40.95
HCL-INSYS	BE	18-Oct-2024	18.16	18.32	18.60	17.70	18.20	18.20	18.14	226037	41.01	852	-	-
HCLTECH	EQ	18-Oct-2024	1867.80	1867.00	1873.90	1843.00	1856.55	1857.70	1856.03	2366406	43921.18	111867	1408093	59.50
HDFCAMC	EQ	18-Oct-2024	4728.65	4698.95	4750.20	4605.00	4708.90	4709.75	4700.87	343633	16153.73	51586	152801	44.47
HDFCBANK	EQ	18-Oct-2024	1673.15	1663.10	1691.00	1654.10	1684.80	1681.85	1674.90	12404862	207768.49	232916	8255525	66.55
HDFCBSE500	EQ	18-Oct-2024	37.46	37.59	37.68	37.11	37.68	37.57	37.45	30903	11.57	346	18162	58.77
HDFCGOLD	EQ	18-Oct-2024	66.37	66.72	67.16	66.72	67.11	67.14	67.07	2284643	1532.33	3463	1860869	81.45
HDFCGROWTH	EQ	18-Oct-2024	126.57	126.57	126.70	124.03	126.69	125.96	125.71	15185	19.09	370	11767	77.49
HDFCLIFE	EQ	18-Oct-2024	726.10	726.00	744.00	720.10	743.55	742.45	737.80	3703858	27327.09	103852	2025272	54.68
HDFCLIQUID	EQ	18-Oct-2024	1000.01	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	5021	50.21	17	3951	78.69
HDFCLOWVOL	EQ	18-Oct-2024	20.63	20.22	21.19	20.22	21.18	20.63	20.63	30787	6.35	275	27686	89.93
HDFCMID150	EQ	18-Oct-2024	21.89	22.05	22.05	21.51	21.95	21.91	21.75	277950	60.46	2305	169661	61.04
HDFCMOMENT	EQ	18-Oct-2024	36.71	36.66	37.19	36.05	37.00	36.94	36.75	235086	86.40	1938	127348	54.17
HDFCNEXT50	EQ	18-Oct-2024	74.99	74.88	76.18	73.91	75.39	75.15	74.95	133676	100.19	1031	84742	63.39
HDFCNIF100	EQ	18-Oct-2024	26.35	26.59	26.59	25.59	26.20	26.32	26.28	42235	11.10	644	32716	77.46
HDFCNIFBAN	EQ	18-Oct-2024	52.37	55.52	55.52	51.34	53.20	53.17	52.80	292760	154.59	451	265491	90.69
HDFCNIFIT	EQ	18-Oct-2024	43.84	44.37	44.37	42.98	43.45	43.25	43.32	17986	7.79	290	10279	57.15
HDFCNIFTY	EQ	18-Oct-2024	273.70	274.93	275.18	271.50	274.43	274.74	272.93	165468	451.60	789	128867	77.88
HDFCPSUBK	EQ	18-Oct-2024	66.16	66.97	67.41	65.00	66.10	66.11	66.19	89771	59.42	269	61010	67.96
HDFCPVTBAN	EQ	18-Oct-2024	25.81	25.94	26.34	25.79	26.28	26.24	26.14	74988	19.60	455	68811	91.76
HDFCQUAL	EQ	18-Oct-2024	63.19	66.03	66.03	61.51	63.00	63.12	62.80	10674	6.70	311	6900	64.64
HDFCSENSEX	EQ	18-Oct-2024	90.27	90.78	91.23	88.53	90.55	90.63	89.92	34845	31.33	586	23948	68.73
HDFCSILVER	EQ	18-Oct-2024	88.75	89.75	90.00	89.31	89.95	89.95	89.80	257672	231.39	1115	185945	72.16
HDFCSML250	EQ	18-Oct-2024	183.59	185.29	185.29	180.50	183.99	183.39	183.13	928841	1700.96	9101	757473	81.55
HDFCVALUE	EQ	18-Oct-2024	145.06	148.48	148.48	143.20	146.00	145.46	144.31	5053	7.29	145	3271	64.73
HDIL	BZ	18-Oct-2024	4.14	4.14	4.28	4.04	4.10	4.08	4.14	188394	7.79	299	-	-
HEADSUP	EQ	18-Oct-2024	13.97	14.45	14.45	13.72	14.20	14.05	14.00	13576	1.90	166	7207	53.09
HEALTHADD	EQ	18-Oct-2024	147.13	151.15	151.15	145.80	147.14	147.14	147.85	632	0.93	27	501	79.27
HEALTHIETF	EQ	18-Oct-2024	149.33	149.34	153.95	148.24	150.02	149.86	149.27	77562	115.78	938	30522	39.35
HEALTHY	EQ	18-Oct-2024	14.99	15.43	15.43	14.88	15.08	15.06	15.03	199569	29.99	1876	105441	52.83
HECPROJECT	EQ	18-Oct-2024	117.92	117.43	120.00	115.01	115.10	116.24	117.36	11773	13.82	806	2734	23.22
HEG	EQ	18-Oct-2024	2570.40	509.00	516.00	488.40	500.00	496.35	498.67	1050949	5240.72	35597	400380	38.10
HEIDELBERG	EQ	18-Oct-2024	236.32	236.30	236.30	230.94	232.50	232.21	233.17	443722	1034.61	12977	164890	37.16
HEMIPROP	EQ	18-Oct-2024	184.27	182.50	199.80	179.44	196.60	196.30	194.59	2793606	5435.99	41799	684058	24.49
HERANBA	EQ	18-Oct-2024	479.50	474.70	479.70	466.55	475.15	475.95	474.41	48920	232.08	2687	19750	40.37
HERCULES	BE	18-Oct-2024	242.35	253.00	253.00	230.25	230.25	230.25	234.15	281902	660.06	2124	-	-
HERITGFOOD	EQ	18-Oct-2024	625.30	617.20	637.80	607.30	629.50	629.50	627.15	400966	2514.66	8035	203283	50.70
HEROMOTOCO	EQ	18-Oct-2024	5217.45	5217.45	5288.65	5146.05	5210.00	5216.20	5222.99	427617	22334.40	49531	196090	45.86
HESTERBIO	EQ	18-Oct-2024	2330.00	2330.05	2420.90	2310.00	2415.00	2406.95	2370.07	3503	83.02	560	1897	54.15
HEUBACHIND	EQ	18-Oct-2024	546.75	545.00	546.45	536.00	539.60	541.10	541.34	169740	918.86	3075	89285	52.60
HEXATRADEX	BE	18-Oct-2024	287.25	280.00	290.80	276.15	281.05	287.70	283.08	2737	7.75	73	-	-
HFCL	EQ	18-Oct-2024	132.52	131.00	132.28	126.98	129.95	130.07	130.26	17042504	22198.77	69019	5699132	33.44
HGINFRA	EQ	18-Oct-2024	1467.10	1463.00	1468.00	1425.00	1443.00	1444.70	1440.32	78753	1134.29	12986	40979	52.03
HGS	EQ	18-Oct-2024	778.95	778.95	780.85	767.10	777.95	774.50	773.98	17974	139.12	2136	8570	47.68
HIGREEN	ST	18-Oct-2024	282.25	280.00	296.35	268.15	296.35	296.35	286.64	36000	103.19	43	35200	97.78
HIKAL	EQ	18-Oct-2024	368.45	368.75	379.90	360.25	379.50	378.95	371.26	399196	1482.05	17886	160963	40.32
HIL	EQ	18-Oct-2024	2727.85	2725.00	2894.00	2700.05	2880.70	2853.05	2813.24	14720	414.11	2190	8446	57.38
HILTON	EQ	18-Oct-2024	83.90	83.90	84.64	82.52	83.60	83.80	83.84	63473	53.22	1276	35373	55.73
HIMATSEIDE	EQ	18-Oct-2024	164.92	163.99	164.92	156.61	163.01	162.77	161.39	1613389	2603.89	13753	622901	38.61
HINDALCO	EQ	18-Oct-2024	734.80	734.80	756.45	725.05	753.20	753.50	746.81	5474367	40882.97	118199	2640705	48.24
HINDCOMPOS	EQ	18-Oct-2024	508.55	508.40	519.85	500.15	505.00	509.50	509.57	9441	48.11	948	5471	57.95
HINDCON	EQ	18-Oct-2024	48.48	48.00	48.47	47.06	48.06	47.78	47.73	60216	28.74	1226	34641	57.53
HINDCOPPER	EQ	18-Oct-2024	317.20	313.00	326.50	306.90	321.00	323.00	318.70	5327489	16978.62	40749	2013654	37.80
HINDMOTORS	BE	18-Oct-2024	24.62	25.00	25.09	24.00	24.72	24.72	24.70	173352	42.82	1358	-	-
HINDOILEXP	EQ	18-Oct-2024	216.80	215.89	219.00	210.50	217.00	216.73	215.12	695628	1496.42	17292	266753	38.35
HINDPETRO	EQ	18-Oct-2024	433.35	430.40	435.30	422.65	431.00	431.60	430.25	4941502	21260.57	78065	1909234	38.64
HINDUNILVR	EQ	18-Oct-2024	2738.65	2738.65	2740.00	2693.45	2722.95	2717.10	2714.55	1137277	30871.97	110294	604412	53.15
HINDWAREAP	EQ	18-Oct-2024	343.15	338.00	342.50	331.05	334.00	334.30	336.16	172809	580.92	4176	105360	60.97
HINDZINC	EQ	18-Oct-2024	508.20	505.95	520.00	494.00	499.70	506.50	510.20	3491646	17814.29	56051	1162495	33.29
HIRECT	EQ	18-Oct-2024	1067.90	1070.00	1174.65	1012.40	1174.65	1161.70	1118.08	454315	5079.60	29507	91593	20.16
HISARMETAL	EQ	18-Oct-2024	190.91	188.36	191.99	187.21	189.62	189.95	189.56	5066	9.60	668	1973	38.95
HITECH	EQ	18-Oct-2024	185.87	186.10	186.59	182.06	185.00	185.18	185.27	2867817	5313.32	12315	1960950	68.38
HITECHCORP	EQ	18-Oct-2024	314.40	314.00	318.75	305.00	317.95	313.35	310.72	46961	145.92	2383	25193	53.65
HITECHGEAR	BE	18-Oct-2024	815.70	797.00	838.00	797.00	825.00	824.30	814.80	3474	28.31	120	-	-
HLEGLAS	EQ	18-Oct-2024	383.45	383.45	387.00	378.75	384.00	383.00	382.82	25358	97.07	1830	12746	50.26
HLVLTD	EQ	18-Oct-2024	19.30	19.24	19.24	18.30	18.85	18.89	18.87	2295230	433.05	4827	923952	40.26
HMAAGRO	EQ	18-Oct-2024	45.23	45.39	45.45	44.75	45.17	44.95	45.07	362309	163.30	1554	187542	51.76
HMT	BZ	18-Oct-2024	76.85	76.55	80.69	74.05	78.35	78.84	77.73	10837	8.42	136	-	-
HMVL	EQ	18-Oct-2024	91.87	90.95	92.49	88.67	90.09	90.24	90.18	116162	104.76	1731	64188	55.26
HNDFDS	EQ	18-Oct-2024	632.35	635.70	640.00	618.05	623.50	626.75	629.67	63122	397.46	4364	25714	40.74
HNGSNGBEES	EQ	18-Oct-2024	319.65	320.00	331.70	318.50	331.20	330.78	328.15	742206	2435.58	6538	547288	73.74
HOLMARC	SM	18-Oct-2024	119.50	116.05	119.95	114.00	114.00	114.00	116.67	4500	5.25	3	4500	100.00
HOMEFIRST	EQ	18-Oct-2024	1200.85	1200.85	1206.50	1160.60	1172.00	1171.00	1173.91	159781	1875.68	18149	95345	59.67
HOMESFY	SM	18-Oct-2024	506.35	499.00	524.00	499.00	524.00	524.00	511.50	600	3.07	2	600	100.00
HONASA	EQ	18-Oct-2024	424.25	423.00	431.00	419.00	422.75	422.90	423.87	633910	2686.93	21549	269154	42.46
HONAUT	EQ	18-Oct-2024	49569.15	49600.00	51850.00	49120.10	51450.00	51677.45	50747.01	8957	4545.41	3143	5286	59.02
HONDAPOWER	EQ	18-Oct-2024	3908.65	3925.00	4164.00	3826.30	4031.50	4075.50	4019.39	11171	449.01	3621	3573	31.98
HOVS	BE	18-Oct-2024	74.63	74.70	76.30	74.00	74.65	74.73	75.02	5860	4.40	72	-	-
HPAL	EQ	18-Oct-2024	88.41	88.80	88.80	87.25	88.00	88.07	87.90	120598	106.00	1947	62698	51.99
HPIL	EQ	18-Oct-2024	141.99	140.40	143.97	138.15	139.18	139.93	140.19	2122	2.97	150	1588	74.84
HPL	EQ	18-Oct-2024	535.50	528.80	535.00	520.00	534.50	532.50	528.24	122667	647.98	5624	57913	47.21
HRHNEXT	ST	18-Oct-2024	100.95	102.00	105.95	102.00	105.95	105.95	104.56	15000	15.68	5	15000	100.00
HSCL	EQ	18-Oct-2024	623.30	613.15	632.00	601.00	620.00	619.95	620.10	1769282	10971.37	47125	417732	23.61
HTMEDIA	EQ	18-Oct-2024	26.33	26.50	26.83	25.51	26.18	26.15	26.11	778885	203.40	3123	404376	51.92
HUBTOWN	BE	18-Oct-2024	274.40	271.00	280.95	266.00	278.90	277.80	274.68	272995	749.87	1440	-	-
HUDCO	EQ	18-Oct-2024	217.12	216.30	216.32	209.90	215.30	215.06	213.55	2960108	6321.21	49101	1252189	42.30
HUHTAMAKI	EQ	18-Oct-2024	392.95	388.65	398.00	379.00	390.20	393.20	388.97	59238	230.42	2934	24965	42.14
HVAX	ST	18-Oct-2024	658.75	691.65	691.65	691.65	691.65	691.65	691.65	12600	87.15	33	12600	100.00
HYBRIDFIN	BE	18-Oct-2024	12.25	12.43	12.43	12.05	12.24	12.18	12.09	9123	1.10	56	-	-
IBLFL	ST	18-Oct-2024	72.70	76.25	76.30	76.00	76.30	76.25	76.28	72000	54.92	23	72000	100.00
ICDSLTD	BE	18-Oct-2024	39.80	41.59	41.79	39.80	41.79	41.79	40.96	1552	0.64	38	-	-
ICEMAKE	EQ	18-Oct-2024	840.70	848.05	848.80	813.15	829.10	829.65	834.45	36350	303.32	2881	13228	36.39
ICICIB22	EQ	18-Oct-2024	115.47	117.47	117.47	114.21	116.47	116.58	115.93	420342	487.31	4639	229644	54.63
ICICIBANK	EQ	18-Oct-2024	1231.25	1227.95	1268.90	1225.25	1267.00	1264.50	1256.38	11018126	138429.29	229878	6902716	62.65
ICICIGI	EQ	18-Oct-2024	2040.45	2043.00	2043.00	1988.55	2011.00	2020.95	2027.37	508530	10309.80	35520	240338	47.26
ICICIPRULI	EQ	18-Oct-2024	735.15	732.05	748.60	723.15	745.05	745.35	740.16	410104	3035.42	20423	134658	32.84
ICIL	EQ	18-Oct-2024	385.35	385.00	398.75	376.75	390.25	392.55	393.51	648720	2552.77	24227	305516	47.10
ICRA	EQ	18-Oct-2024	7227.75	7135.05	7300.05	7040.00	7195.00	7252.85	7198.01	5300	381.49	2025	1921	36.25
IDBI	EQ	18-Oct-2024	81.16	81.12	83.75	80.40	83.32	83.36	82.33	7167496	5901.33	25687	2103493	29.35
IDEA	EQ	18-Oct-2024	9.05	9.05	9.10	8.86	9.05	9.02	9.01	273123417	24613.97	160446	67044002	24.55
IDEAFORGE	EQ	18-Oct-2024	661.30	660.00	661.25	646.50	651.00	649.35	651.10	152660	993.98	11088	78866	51.66
IDEALTECHO	SM	18-Oct-2024	93.00	95.60	95.75	93.00	95.75	95.75	94.63	8000	7.57	8	5000	62.50
IDFCFIRSTB	EQ	18-Oct-2024	71.74	71.60	72.07	71.00	71.55	71.57	71.62	17860612	12792.48	130699	8035966	44.99
IDFNIFTYET	EQ	18-Oct-2024	269.51	269.51	273.55	265.46	270.13	270.08	269.55	1610	4.34	52	1448	89.94
IEL	EQ	18-Oct-2024	13.79	13.60	14.42	13.56	14.10	14.12	14.16	425922	60.31	1451	221828	52.08
IEML	SM	18-Oct-2024	272.00	272.00	272.00	272.00	272.00	272.00	272.00	1000	2.72	1	1000	100.00
IEX	EQ	18-Oct-2024	191.16	188.50	192.50	186.71	190.92	190.96	190.32	5227032	9948.34	36694	1707215	32.66
IFBAGRO	EQ	18-Oct-2024	571.00	565.80	573.95	542.60	560.60	558.75	558.15	10290	57.43	410	7659	74.43
IFBIND	EQ	18-Oct-2024	2281.05	2292.00	2292.50	2195.05	2262.90	2270.65	2244.35	170492	3826.44	16516	45534	26.71
IFCI	EQ	18-Oct-2024	60.29	59.98	59.98	57.32	59.35	59.29	58.76	6037974	3548.13	24532	1951661	32.32
IFGLEXPOR	EQ	18-Oct-2024	613.65	603.20	614.95	585.15	610.00	612.30	603.33	7861	47.43	1136	3345	42.55
IGARASHI	EQ	18-Oct-2024	714.70	709.00	719.80	692.00	708.00	706.85	709.22	79406	563.17	3751	27030	34.04
IGL	EQ	18-Oct-2024	504.55	480.00	486.55	439.35	452.80	451.70	453.82	18330579	83188.29	217363	4139956	22.58
IGPL	EQ	18-Oct-2024	556.20	556.20	579.80	546.55	572.60	575.70	568.76	51763	294.41	3689	22654	43.76
IIFL	EQ	18-Oct-2024	460.00	456.00	457.15	444.75	450.55	450.45	449.77	1282269	5767.24	41709	605429	47.22
IIFLSEC	EQ	18-Oct-2024	432.35	431.10	448.95	416.05	443.75	444.55	432.89	1083466	4690.24	37725	462021	42.64
IITL	BE	18-Oct-2024	299.00	295.00	295.45	295.00	295.45	295.45	295.30	468	1.38	17	-	-
IKIO	EQ	18-Oct-2024	284.60	283.40	288.00	279.10	283.50	282.75	283.78	152708	433.35	6811	56767	37.17
IL&FSENGG	BZ	18-Oct-2024	41.65	41.59	41.59	40.81	40.95	40.95	41.01	12510	5.13	16	-	-
IL&FSTRANS	BZ	18-Oct-2024	5.77	5.65	5.65	5.65	5.65	5.65	5.65	14822	0.84	47	-	-
IMAGICAA	EQ	18-Oct-2024	78.87	78.60	80.38	77.17	79.82	79.99	79.43	1186193	942.15	9972	425432	35.87
IMFA	EQ	18-Oct-2024	703.90	703.00	703.00	684.90	694.00	693.35	692.03	62743	434.20	5762	29968	47.76
IMPAL	EQ	18-Oct-2024	1295.85	1295.05	1320.00	1220.90	1319.00	1307.70	1275.67	4855	61.93	984	1556	32.05
IMPEXFERRO	BE	18-Oct-2024	3.43	3.55	3.60	3.29	3.36	3.40	3.43	26283	0.90	70	-	-
INCREDIBLE	BE	18-Oct-2024	43.56	43.50	43.50	41.38	43.16	43.16	42.33	19965	8.45	64	-	-
INDBANK	EQ	18-Oct-2024	45.67	45.66	45.95	44.70	45.63	45.63	45.42	52629	23.91	822	27303	51.88
INDGN	EQ	18-Oct-2024	681.20	680.40	710.95	670.00	698.15	699.95	697.30	658236	4589.86	38927	308250	46.83
INDHOTEL	EQ	18-Oct-2024	687.30	685.80	693.00	680.40	686.55	686.70	687.89	2267035	15594.71	79698	1254062	55.32
INDIACEM	EQ	18-Oct-2024	362.40	361.10	362.90	357.50	361.60	362.00	360.72	575080	2074.45	10105	337036	58.61
INDIAGLYCO	EQ	18-Oct-2024	1384.55	1364.95	1395.00	1340.90	1379.70	1380.40	1367.89	121864	1666.97	15617	38503	31.60
INDIAMART	EQ	18-Oct-2024	3038.05	3010.00	3066.60	2969.05	2983.00	3013.15	3027.18	302849	9167.79	31470	134075	44.27
INDIANB	EQ	18-Oct-2024	512.80	512.50	522.00	507.40	517.40	518.65	516.80	569461	2942.96	23395	208301	36.58
INDIANCARD	EQ	18-Oct-2024	277.50	277.50	278.30	270.00	270.45	270.85	272.12	3699	10.07	229	2088	56.45
INDIANHUME	EQ	18-Oct-2024	461.80	461.00	481.30	450.15	460.00	468.85	466.65	154474	720.85	4242	59488	38.51
INDIASHLTR	EQ	18-Oct-2024	725.75	730.00	730.00	708.00	712.45	710.65	712.67	158560	1130.00	12326	107247	67.64
INDIGO	EQ	18-Oct-2024	4624.00	4600.00	4697.00	4573.60	4647.80	4663.05	4660.62	624908	29124.58	46847	398923	63.84
INDIGOPNTS	EQ	18-Oct-2024	1561.50	1565.00	1593.90	1531.70	1570.00	1566.90	1565.02	183983	2879.37	19964	73693	40.05
INDIGRID	IV	18-Oct-2024	145.93	146.00	147.00	145.55	147.00	146.96	146.59	203231	297.91	2184	176332	86.76
INDNIPPON	EQ	18-Oct-2024	727.50	729.85	730.00	708.75	722.00	715.35	716.41	8431	60.40	1027	4117	48.83
INDOAMIN	EQ	18-Oct-2024	190.89	190.07	195.65	184.91	192.20	193.17	190.11	363404	690.88	5808	139882	38.49
INDOBORAX	EQ	18-Oct-2024	210.17	210.00	210.00	203.06	204.90	205.18	206.28	77069	158.97	2905	29757	38.61
INDOCO	EQ	18-Oct-2024	341.65	340.10	347.90	336.85	340.30	341.55	341.78	91157	311.56	3533	51118	56.08
INDORAMA	EQ	18-Oct-2024	45.34	45.45	45.61	44.15	45.13	45.12	44.94	130944	58.84	1806	56057	42.81
INDOSTAR	EQ	18-Oct-2024	266.15	262.15	266.00	252.55	264.50	264.15	261.42	152729	399.26	2937	79288	51.91
INDOTECH	BE	18-Oct-2024	2499.65	2597.70	2624.60	2374.70	2520.00	2527.30	2467.84	47763	1178.72	1879	-	-
INDOTHAI	BE	18-Oct-2024	947.55	966.50	966.50	966.50	966.50	966.50	966.50	2971	28.71	68	-	-
INDOUS	EQ	18-Oct-2024	259.20	257.05	268.30	250.00	254.55	254.85	255.25	2583	6.59	333	1777	68.80
INDOWIND	BE	18-Oct-2024	21.69	21.50	22.39	21.10	22.00	22.21	22.00	108845	23.94	700	-	-
INDRAMEDCO	EQ	18-Oct-2024	432.85	432.95	433.95	415.00	425.50	423.65	424.39	150943	640.59	5998	67602	44.79
INDSWFTLAB	BE	18-Oct-2024	126.88	129.00	133.22	128.70	130.50	131.75	131.63	162337	213.68	1086	-	-
INDSWFTLTD	EQ	18-Oct-2024	21.66	22.02	22.84	21.55	22.40	21.97	22.29	123121	27.44	1505	28669	23.29
INDTERRAIN	EQ	18-Oct-2024	53.95	54.29	55.50	52.80	54.51	54.61	54.54	58179	31.73	1296	28720	49.36
INDUSINDBK	EQ	18-Oct-2024	1347.35	1345.00	1354.95	1331.00	1347.95	1347.25	1344.75	3676670	49441.89	123446	2392895	65.08
INDUSTOWER	EQ	18-Oct-2024	384.75	383.65	386.35	378.20	384.40	384.55	383.52	2601893	9978.80	47843	1092107	41.97
INFIBEAM	EQ	18-Oct-2024	28.90	28.95	29.09	28.21	28.88	28.89	28.75	5800225	1667.57	14140	1726933	29.77
INFINIUM	ST	18-Oct-2024	332.00	321.00	329.00	317.25	328.00	328.00	322.08	8500	27.38	12	7500	88.24
INFOBEAN	EQ	18-Oct-2024	408.40	410.00	412.90	395.00	402.40	402.95	401.76	15063	60.52	1299	7464	49.55
INFOLLION	SM	18-Oct-2024	367.65	379.80	385.00	368.50	382.00	381.50	380.37	76000	289.08	85	46400	61.05
INFRABEES	EQ	18-Oct-2024	946.17	945.64	952.18	936.73	941.00	948.27	944.44	13105	123.77	711	7507	57.28
INFRAIETF	EQ	18-Oct-2024	93.57	93.17	95.00	92.44	94.00	94.16	93.71	100669	94.33	1516	45656	45.35
INFY	EQ	18-Oct-2024	1968.10	1893.80	1936.85	1869.25	1885.00	1879.60	1891.59	10526196	199112.47	335832	4916524	46.71
INGERRAND	EQ	18-Oct-2024	4474.60	4470.00	4533.35	4410.15	4429.90	4467.70	4459.19	8079	360.26	2778	3282	40.62
INM	SM	18-Oct-2024	328.30	320.00	320.00	320.00	320.00	320.00	320.00	600	1.92	1	600	100.00
INNOMET	SM	18-Oct-2024	203.25	202.00	204.50	198.15	200.00	200.00	201.58	15600	31.45	12	13200	84.62
INNOVACAP	EQ	18-Oct-2024	734.10	730.00	749.90	710.00	744.10	746.00	742.37	48054	356.74	16812	26731	55.63
INNOVANA	SM	18-Oct-2024	436.00	433.00	433.00	433.00	433.00	433.00	433.00	200	0.87	1	200	100.00
INOXGREEN	EQ	18-Oct-2024	184.47	183.00	185.99	178.10	183.50	184.40	183.11	1178674	2158.30	11010	385074	32.67
INOXINDIA	EQ	18-Oct-2024	1160.30	1151.05	1160.00	1134.55	1149.20	1146.75	1147.34	176217	2021.81	10649	120975	68.65
INOXWIND	EQ	18-Oct-2024	215.74	214.90	228.01	208.50	225.50	222.37	220.34	22760633	50151.48	118239	13689681	60.15
INSECTICID	EQ	18-Oct-2024	814.55	814.55	830.75	793.10	818.00	819.75	813.34	95584	777.43	4211	34771	36.38
INSPIRE	SM	18-Oct-2024	33.10	32.55	33.00	32.55	33.00	33.00	32.78	4000	1.31	2	4000	100.00
INSPIRISYS	BE	18-Oct-2024	116.82	116.00	116.00	114.48	114.48	114.48	114.64	154	0.18	11	-	-
INTELLECT	EQ	18-Oct-2024	871.00	871.00	871.00	854.00	855.00	858.75	861.38	117610	1013.07	10431	61474	52.27
INTENTECH	BE	18-Oct-2024	153.90	156.90	156.90	151.05	151.05	151.05	154.81	9257	14.33	53	-	-
INTERARCH	EQ	18-Oct-2024	1602.20	1595.00	1705.00	1570.00	1692.45	1689.55	1650.27	358380	5914.23	22228	110471	30.83
INTLCONV	EQ	18-Oct-2024	94.34	94.30	95.95	89.50	92.63	92.31	91.66	1064407	975.64	13690	340892	32.03
INVENTURE	EQ	18-Oct-2024	2.30	2.28	2.33	2.27	2.30	2.29	2.30	2682857	61.64	1798	1459549	54.40
IOB	EQ	18-Oct-2024	55.97	56.00	56.88	54.75	55.60	55.53	55.52	9965213	5532.27	32048	1832338	18.39
IOC	EQ	18-Oct-2024	164.28	163.30	165.97	161.74	165.30	165.35	163.90	11701011	19177.79	87340	3504146	29.95
IOLCP	EQ	18-Oct-2024	423.25	420.00	422.40	413.00	421.00	419.10	418.41	174998	732.21	9016	69912	39.95
IONEXCHANG	EQ	18-Oct-2024	660.90	660.00	678.00	647.70	675.10	675.00	664.94	294593	1958.87	25303	98129	33.31
IPCALAB	EQ	18-Oct-2024	1647.30	1630.05	1673.55	1630.05	1647.00	1649.85	1649.73	406426	6704.95	25217	228510	56.22
IPHL	SM	18-Oct-2024	107.35	108.00	111.50	106.70	109.00	108.90	108.73	39600	43.06	33	25200	63.64
IPL	EQ	18-Oct-2024	198.88	198.00	203.55	197.00	203.00	201.79	199.94	155558	311.02	2847	85942	55.25
IRB	EQ	18-Oct-2024	58.09	58.00	58.05	56.21	57.52	57.27	56.82	15951384	9064.10	65080	6723735	42.15
IRBINVIT	IV	18-Oct-2024	61.03	61.15	61.35	60.70	60.90	60.97	60.99	168181	102.57	1061	156499	93.05
IRCON	EQ	18-Oct-2024	223.75	223.73	223.73	216.20	221.98	221.74	219.74	3502572	7696.64	40640	795137	22.70
IRCTC	EQ	18-Oct-2024	871.75	869.35	883.85	862.70	880.00	881.00	875.25	891309	7801.16	49813	290114	32.55
IREDA	EQ	18-Oct-2024	217.71	215.89	221.00	211.37	215.99	216.14	215.92	5532586	11946.05	58657	1782572	32.22
IRFC	EQ	18-Oct-2024	149.12	148.00	148.40	145.32	148.07	147.68	147.08	11316090	16644.16	103712	3142228	27.77
IRIS	BE	18-Oct-2024	351.15	344.15	344.15	344.15	344.15	344.15	344.15	4109	14.14	41	-	-
IRISDOREME	EQ	18-Oct-2024	68.49	69.70	70.00	67.64	68.50	68.90	68.84	76687	52.79	907	21251	27.71
IRMENERGY	EQ	18-Oct-2024	419.20	418.90	418.90	409.10	409.75	410.70	412.11	165535	682.19	4007	141572	85.52
ISEC	EQ	18-Oct-2024	845.40	833.50	862.70	831.10	860.25	859.85	851.64	174694	1487.77	10554	82277	47.10
ISFT	BE	18-Oct-2024	144.14	144.99	151.34	136.93	151.34	151.34	145.25	29689	43.12	439	-	-
ISGEC	EQ	18-Oct-2024	1419.00	1419.00	1446.50	1388.65	1435.15	1439.70	1429.21	46483	664.34	7351	18362	39.50
ISHAN	ST	18-Oct-2024	2.35	2.25	2.45	2.25	2.30	2.30	2.35	912000	21.46	19	672000	73.68
IT	EQ	18-Oct-2024	45.36	45.36	45.36	44.61	44.94	44.69	44.76	50551	22.63	664	32009	63.32
ITALIANE	ST	18-Oct-2024	58.50	58.50	58.50	56.10	57.00	57.00	57.05	24000	13.69	12	24000	100.00
ITBEES	EQ	18-Oct-2024	45.62	45.71	45.71	44.75	45.08	45.00	45.06	4632143	2087.11	24412	2682432	57.91
ITC	EQ	18-Oct-2024	488.90	488.75	491.55	478.40	486.15	486.70	482.63	21778099	105108.20	189101	14481644	66.50
ITDC	EQ	18-Oct-2024	658.20	658.20	658.20	640.20	654.75	647.95	648.25	17072	110.67	1631	6613	38.74
ITDCEM	EQ	18-Oct-2024	582.05	579.00	589.00	561.15	582.00	583.65	576.12	711774	4100.69	27009	241691	33.96
ITETF	EQ	18-Oct-2024	43.48	43.48	43.48	42.61	42.95	42.90	42.88	352103	150.98	10485	322850	91.69
ITETFADD	EQ	18-Oct-2024	43.51	43.52	43.52	42.66	42.79	42.93	42.90	14433	6.19	177	10898	75.51
ITI	EQ	18-Oct-2024	239.35	239.30	242.00	233.55	239.90	240.05	238.44	201771	481.10	11600	49995	24.78
ITIETF	EQ	18-Oct-2024	45.65	45.60	45.60	44.68	45.04	45.01	45.02	495732	223.16	3319	222918	44.97
IVC	BE	18-Oct-2024	11.44	11.44	11.74	11.20	11.55	11.54	11.54	137938	15.92	767	-	-
IVP	EQ	18-Oct-2024	226.30	226.00	229.98	220.00	220.00	222.35	224.94	16149	36.33	444	9990	61.86
IVZINGOLD	EQ	18-Oct-2024	6762.10	6800.00	6844.95	6800.00	6800.25	6821.10	6824.81	60	4.09	30	34	56.67
IVZINNIFTY	EQ	18-Oct-2024	2781.93	2781.93	2801.02	2757.61	2777.65	2779.45	2778.63	58	1.61	12	18	31.03
IWEL	BE	18-Oct-2024	12043.10	11610.00	12200.00	11505.00	11990.00	12060.20	11878.23	18635	2213.51	1074	-	-
IXIGO	EQ	18-Oct-2024	161.05	161.40	167.00	156.52	164.01	163.97	163.27	928038	1515.19	7805	475330	51.22
IZMO	BE	18-Oct-2024	403.50	400.10	411.00	400.10	411.00	411.00	403.31	7053	28.45	94	-	-
J&KBANK	EQ	18-Oct-2024	97.11	97.12	97.19	95.50	96.41	96.42	96.32	1451456	1397.98	13485	625458	43.09
JAGRAN	EQ	18-Oct-2024	89.57	89.55	91.32	88.15	90.52	90.69	89.96	189694	170.64	2042	76849	40.51
JAGSNPHARM	EQ	18-Oct-2024	473.45	469.05	474.95	454.00	460.30	464.25	463.89	48093	223.10	2541	18443	38.35
JAIBALAJI	EQ	18-Oct-2024	1072.80	1072.00	1126.40	1055.05	1095.00	1092.20	1102.75	214996	2370.86	6935	121958	56.73
JAICORPLTD	EQ	18-Oct-2024	365.50	363.05	367.55	353.60	362.20	362.70	361.72	547387	1980.03	21884	120519	22.02
JAINAM	SM	18-Oct-2024	164.95	175.45	175.45	175.45	175.45	175.45	175.45	3000	5.26	1	3000	100.00
JAIPURKURT	EQ	18-Oct-2024	38.92	39.34	39.48	38.12	39.20	38.98	38.79	34794	13.50	1208	8129	23.36
JALAN	SM	18-Oct-2024	4.45	4.35	4.40	4.30	4.30	4.35	4.36	33000	1.44	10	24000	72.73
JAMNAAUTO	EQ	18-Oct-2024	116.31	115.90	119.85	113.90	118.27	119.06	117.67	1811085	2131.19	20218	605263	33.42
JASH	EQ	18-Oct-2024	2593.45	2577.00	2619.90	2496.75	2596.00	2593.15	2575.53	63581	1637.55	6999	30947	48.67
JAYAGROGN	EQ	18-Oct-2024	290.50	291.25	296.35	283.95	292.40	294.00	289.96	24037	69.70	1094	13875	57.72
JAYBARMARU	EQ	18-Oct-2024	97.44	97.21	100.40	96.00	99.01	99.48	98.82	187950	185.73	2346	60426	32.15
JAYBEE	SM	18-Oct-2024	294.70	287.60	300.00	275.00	295.00	296.40	291.21	161000	468.85	90	127000	78.88
JAYNECOIND	EQ	18-Oct-2024	47.27	47.30	47.30	45.68	46.25	46.14	46.35	329704	152.82	2739	138200	41.92
JAYSREETEA	EQ	18-Oct-2024	147.83	146.00	146.66	142.50	144.30	144.17	144.50	271938	392.95	4027	85218	31.34
JBCHEPHARM	EQ	18-Oct-2024	1884.45	1884.45	1905.00	1858.95	1904.00	1891.35	1885.37	150736	2841.93	14468	110349	73.21
JBMA	EQ	18-Oct-2024	1704.90	1696.00	1724.55	1675.10	1715.00	1710.50	1700.05	106627	1812.71	12768	39106	36.68
JCHAC	EQ	18-Oct-2024	2528.90	2486.00	2533.95	2450.05	2494.95	2496.75	2499.23	46679	1166.62	4854	22174	47.50
JETAIRWAYS	BZ	18-Oct-2024	39.86	39.95	40.18	38.10	38.50	38.49	39.15	39316	15.39	516	-	-
JETFREIGHT	BE	18-Oct-2024	15.92	15.92	15.92	15.25	15.58	15.47	15.48	54883	8.50	290	-	-
JEYYAM	SM	18-Oct-2024	65.55	64.00	64.50	62.00	63.15	62.70	63.03	98000	61.77	49	80000	81.63
JGCHEM	EQ	18-Oct-2024	409.25	413.00	424.20	404.85	406.75	407.90	414.99	326274	1354.01	7337	101419	31.08
JHS	EQ	18-Oct-2024	27.83	28.54	28.54	26.87	27.40	27.43	27.51	75893	20.88	724	39509	52.06
JINDALPHOT	EQ	18-Oct-2024	769.15	771.50	771.50	752.30	765.05	764.30	762.42	2805	21.39	519	1528	54.47
JINDALPOLY	EQ	18-Oct-2024	795.60	786.60	795.45	760.95	792.00	789.50	782.79	38086	298.13	2761	13388	35.15
JINDALSAW	EQ	18-Oct-2024	366.30	364.95	370.45	355.00	365.20	365.25	364.51	1119626	4081.11	51951	501656	44.81
JINDALSTEL	EQ	18-Oct-2024	930.00	929.80	973.20	923.70	965.00	964.50	956.22	2696607	25785.56	82649	811366	30.09
JINDRILL	EQ	18-Oct-2024	603.35	616.90	664.00	610.05	639.80	639.25	647.71	394917	2557.92	10987	178095	45.10
JINDWORLD	EQ	18-Oct-2024	311.55	312.50	312.50	305.10	306.90	309.15	309.72	107735	333.68	1330	57996	53.83
JIOFIN	EQ	18-Oct-2024	329.15	329.15	332.90	325.50	329.60	330.35	329.62	9740536	32107.14	157909	4073352	41.82
JISLDVREQS	EQ	18-Oct-2024	32.40	31.70	34.91	31.70	32.64	32.79	33.27	155129	51.61	1769	34836	22.46
JISLJALEQS	EQ	18-Oct-2024	61.68	61.00	62.80	60.50	61.96	62.02	61.67	1667191	1028.24	12251	534657	32.07
JITFINFRA	EQ	18-Oct-2024	821.45	813.25	834.95	788.00	814.60	810.40	810.87	13765	111.62	1564	6927	50.32
JIWANRAM	SM	18-Oct-2024	16.45	17.85	18.25	17.60	18.25	18.00	18.01	36000	6.48	6	36000	100.00
JKCEMENT	EQ	18-Oct-2024	4291.55	4265.00	4319.00	4227.55	4299.00	4302.70	4263.99	84948	3622.17	13536	44097	51.91
JKIL	EQ	18-Oct-2024	732.95	729.00	749.00	714.05	748.00	737.95	726.83	82331	598.40	7830	37205	45.19
JKLAKSHMI	EQ	18-Oct-2024	806.65	806.70	826.00	790.40	824.90	823.35	812.62	93341	758.50	11456	36604	39.22
JKPAPER	EQ	18-Oct-2024	498.85	495.70	495.70	480.15	490.15	489.55	488.14	519258	2534.71	27953	171035	32.94
JKTYRE	EQ	18-Oct-2024	396.15	394.65	401.00	385.00	400.40	399.85	393.92	420094	1654.85	27452	163112	38.83
JLHL	EQ	18-Oct-2024	1349.30	1357.00	1390.05	1324.90	1389.00	1377.60	1355.19	28249	382.83	3817	16728	59.22
JMA	EQ	18-Oct-2024	104.63	105.71	105.79	101.85	104.00	104.00	103.72	16134	16.73	597	7276	45.10
JMFINANCIL	EQ	18-Oct-2024	155.95	156.00	160.20	150.22	159.60	158.69	154.93	20669306	32023.72	86675	5104129	24.69
JNKINDIA	EQ	18-Oct-2024	689.90	680.80	720.00	679.95	683.15	689.65	695.63	35191	244.80	3373	19314	54.88
JOCIL	EQ	18-Oct-2024	199.78	198.50	198.73	195.02	197.37	196.41	197.00	9506	18.73	350	6847	72.03
JPOLYINVST	EQ	18-Oct-2024	774.50	775.00	789.90	764.15	789.90	780.15	775.84	2388	18.53	584	1096	45.90
JPPOWER	EQ	18-Oct-2024	19.90	19.90	20.34	19.40	20.03	20.01	19.97	72852665	14549.11	68229	21841855	29.98
JSFB	EQ	18-Oct-2024	537.65	542.35	542.35	525.00	528.50	530.10	530.86	223346	1185.66	4870	145543	65.16
JSL	EQ	18-Oct-2024	760.50	750.00	750.00	730.50	739.90	742.95	742.91	1263109	9383.80	45049	943278	74.68
JSLL	SM	18-Oct-2024	1555.30	1554.80	1600.50	1544.00	1600.00	1596.65	1580.09	9180	145.05	42	7200	78.43
JSWENERGY	EQ	18-Oct-2024	676.55	680.00	681.95	666.10	679.50	676.85	673.51	2358804	15886.70	74384	1484376	62.93
JSWHL	EQ	18-Oct-2024	9540.10	9550.00	9822.00	9202.00	9300.00	9376.60	9407.69	9930	934.18	3047	2635	26.54
JSWINFRA	EQ	18-Oct-2024	325.95	324.60	324.60	315.25	320.00	319.85	320.35	2438947	7813.11	36325	1428647	58.58
JSWSTEEL	EQ	18-Oct-2024	979.50	978.50	998.25	973.10	995.00	992.60	991.17	1291683	12802.83	60337	553711	42.87
JTEKTINDIA	EQ	18-Oct-2024	172.37	171.80	179.90	168.01	177.50	178.10	176.12	310367	546.61	23894	126284	40.69
JTLIND	EQ	18-Oct-2024	212.39	212.00	214.79	210.66	212.50	212.22	212.89	458333	975.75	9310	217258	47.40
JUBLFOOD	EQ	18-Oct-2024	612.40	607.00	628.55	604.30	623.45	625.00	621.38	1381352	8583.50	48279	514214	37.23
JUBLINDS	EQ	18-Oct-2024	1692.35	1707.00	1707.00	1680.00	1680.50	1685.60	1694.02	2202	37.30	417	1312	59.58
JUBLINGREA	EQ	18-Oct-2024	753.65	750.05	756.40	731.20	750.45	753.75	745.25	238270	1775.71	12680	80860	33.94
JUBLPHARMA	EQ	18-Oct-2024	1173.45	1164.35	1191.65	1135.00	1172.90	1179.65	1171.52	140728	1648.66	13916	49250	35.00
JUNIORBEES	EQ	18-Oct-2024	789.91	792.80	794.22	780.51	792.00	792.99	788.74	273906	2160.41	9475	162047	59.16
JUNIPER	EQ	18-Oct-2024	388.00	387.95	387.95	376.80	380.00	379.45	385.96	275792	1064.44	4546	254345	92.22
JUSTDIAL	EQ	18-Oct-2024	1194.40	1194.95	1212.00	1172.60	1197.65	1199.60	1197.57	210757	2523.97	16569	60687	28.79
JWL	EQ	18-Oct-2024	522.85	520.05	525.70	505.55	522.85	523.40	518.13	586072	3036.61	28702	200290	34.17
JYOTHYLAB	EQ	18-Oct-2024	519.65	518.50	521.90	509.75	513.00	512.10	515.26	185845	957.59	18210	78929	42.47
JYOTICNC	EQ	18-Oct-2024	1139.55	1125.35	1133.30	1105.05	1113.00	1114.50	1117.47	48707	544.29	5056	27732	56.94
JYOTISTRUC	EQ	18-Oct-2024	31.36	31.00	31.95	30.15	31.22	31.35	31.23	8249981	2576.32	12169	4073043	49.37
K2INFRA	SM	18-Oct-2024	253.70	244.05	254.90	242.40	250.70	250.50	247.22	68400	169.10	51	38400	56.14
KABRAEXTRU	EQ	18-Oct-2024	456.20	454.00	461.00	440.35	448.00	449.80	451.05	47101	212.45	2705	18411	39.09
KAJARIACER	EQ	18-Oct-2024	1390.45	1390.45	1400.85	1361.50	1386.80	1396.25	1387.04	71819	996.16	11971	38497	53.60
KAKATCEM	EQ	18-Oct-2024	212.67	211.99	212.62	204.25	205.50	207.27	207.42	15441	32.03	624	9715	62.92
KALAMANDIR	EQ	18-Oct-2024	169.18	168.80	170.69	166.21	169.99	168.38	168.48	135224	227.82	2533	63371	46.86
KALANA	SM	18-Oct-2024	41.80	42.00	42.30	40.85	41.95	42.10	41.81	74000	30.94	35	28000	37.84
KALYANIFRG	EQ	18-Oct-2024	466.50	468.20	476.50	465.10	469.00	469.80	469.92	544	2.56	88	437	80.33
KALYANKJIL	EQ	18-Oct-2024	728.05	726.00	738.90	708.00	722.50	718.95	720.85	7456179	53747.93	178165	2256684	30.27
KAMATHOTEL	EQ	18-Oct-2024	196.10	199.05	199.05	191.01	193.50	192.84	193.27	27438	53.03	905	16517	60.20
KAMDHENU	EQ	18-Oct-2024	522.20	521.70	524.95	509.60	515.10	517.30	519.14	84961	441.07	2532	39253	46.20
KAMOPAINTS	BE	18-Oct-2024	24.65	24.35	24.80	23.41	23.51	23.55	23.68	1443498	341.75	7872	-	-
KANANIIND	EQ	18-Oct-2024	2.76	2.76	2.83	2.73	2.80	2.78	2.77	295175	8.18	718	163306	55.33
KANORICHEM	EQ	18-Oct-2024	138.16	137.50	138.30	133.76	137.53	136.76	136.27	72727	99.10	1787	26846	36.91
KANPRPLA	EQ	18-Oct-2024	128.08	128.08	129.70	122.00	122.00	122.35	124.79	51654	64.46	1238	28172	54.54
KANSAINER	EQ	18-Oct-2024	287.00	285.15	288.00	282.05	287.20	287.05	285.67	234976	671.25	9891	104921	44.65
KAPSTON	EQ	18-Oct-2024	280.83	282.30	289.19	255.35	277.99	278.86	277.21	8155	22.61	471	3614	44.32
KARMAENG	BE	18-Oct-2024	75.93	76.93	76.93	73.00	74.15	74.44	75.09	1696	1.27	47	-	-
KARNIKA	ST	18-Oct-2024	258.80	262.00	266.75	262.00	266.75	266.70	265.15	1200	3.18	3	1200	100.00
KARURVYSYA	EQ	18-Oct-2024	216.91	212.50	225.90	208.37	224.00	221.95	217.03	7582498	16455.98	82870	2756526	36.35
KATARIA	SM	18-Oct-2024	195.45	194.50	209.00	193.50	209.00	208.35	203.90	158400	322.98	109	133200	84.09
KAUSHALYA	BE	18-Oct-2024	989.00	1033.95	1033.95	943.20	960.00	968.80	971.82	307	2.98	54	-	-
KAVVERITEL	BE	18-Oct-2024	54.79	55.88	55.88	55.88	55.88	55.88	55.88	9927	5.55	26	-	-
KAYA	BE	18-Oct-2024	439.55	429.95	447.00	426.95	440.10	440.40	440.04	4104	18.06	105	-	-
KAYNES	EQ	18-Oct-2024	5582.60	5545.55	5638.00	5402.00	5620.00	5610.50	5531.78	283762	15697.10	42360	109476	38.58
KBCGLOBAL	EQ	18-Oct-2024	2.32	2.33	2.37	2.29	2.34	2.34	2.34	43223124	1011.56	5136	16530730	38.25
KCEIL	SM	18-Oct-2024	286.85	282.00	297.00	277.20	285.30	285.30	288.37	49500	142.74	97	41500	83.84
KCK	ST	18-Oct-2024	280.00	290.00	293.95	283.05	283.05	283.05	288.81	10000	28.88	5	8000	80.00
KCP	EQ	18-Oct-2024	225.25	224.90	228.70	219.45	226.60	225.70	225.05	232257	522.70	11041	86997	37.46
KCPSUGIND	BE	18-Oct-2024	50.80	50.80	51.68	49.20	50.50	49.82	50.07	97771	48.96	967	-	-
KDDL	EQ	18-Oct-2024	2977.90	2949.00	2974.95	2851.15	2868.00	2885.80	2912.43	9142	266.25	2620	5176	56.62
KDL	ST	18-Oct-2024	2217.70	2218.00	2245.00	2218.00	2230.00	2230.00	2232.83	600	13.40	6	600	100.00
KEC	EQ	18-Oct-2024	993.00	987.05	1001.00	976.50	990.00	991.85	993.54	481978	4788.64	21540	363917	75.50
KECL	EQ	18-Oct-2024	186.25	187.40	187.40	181.87	186.78	186.27	185.71	95563	177.47	2410	37062	38.78
KEEPLEARN	BE	18-Oct-2024	5.70	5.58	5.81	5.58	5.81	5.81	5.77	261848	15.10	105	-	-
KEI	EQ	18-Oct-2024	4144.55	4111.50	4185.00	3980.05	4062.00	4057.55	4059.74	836796	33971.71	88462	377611	45.13
KEL	ST	18-Oct-2024	140.00	138.50	138.50	138.00	138.00	138.00	138.25	2400	3.32	2	2400	100.00
KELLTONTEC	EQ	18-Oct-2024	147.55	146.55	154.00	142.42	153.50	152.76	149.45	1443485	2157.36	19438	440763	30.53
KERNEX	EQ	18-Oct-2024	769.80	764.90	807.45	745.05	763.25	771.95	770.88	95623	737.14	4122	37902	39.64
KESORAMIND	EQ	18-Oct-2024	209.05	209.05	211.49	206.51	210.00	210.15	209.89	633602	1329.88	10636	290299	45.82
KEYFINSERV	BE	18-Oct-2024	318.50	319.00	319.00	302.60	302.60	304.35	306.90	4978	15.28	143	-	-
KFINTECH	EQ	18-Oct-2024	1069.30	1070.00	1073.60	1033.20	1067.00	1065.75	1058.82	424035	4489.75	26680	119388	28.16
KHADIM	EQ	18-Oct-2024	413.15	412.00	420.95	390.00	405.00	406.60	406.96	49712	202.31	3144	18616	37.45
KHAICHEM	EQ	18-Oct-2024	76.35	76.60	76.60	74.50	76.11	76.05	75.46	153924	116.15	1722	47519	30.87
KHAITANLTD	BE	18-Oct-2024	92.51	90.00	95.00	87.89	93.75	92.03	91.68	1706	1.56	69	-	-
KHANDSE	EQ	18-Oct-2024	27.32	27.93	27.93	26.51	27.10	27.31	27.27	9382	2.56	347	6385	68.06
KHFM	SM	18-Oct-2024	100.25	100.00	108.95	98.00	108.85	108.50	103.54	83700	86.66	26	43400	51.85
KICL	EQ	18-Oct-2024	7110.70	7201.00	7466.20	7066.60	7466.20	7466.20	7322.63	15808	1157.56	3038	7904	50.00
KILITCH	EQ	18-Oct-2024	327.35	329.15	335.40	327.45	329.05	331.50	331.83	7522	24.96	421	5354	71.18
KIMS	EQ	18-Oct-2024	542.15	542.00	564.95	533.85	538.90	540.20	546.83	349113	1909.04	20202	57843	16.57
KINGFA	EQ	18-Oct-2024	3203.40	3200.85	3270.00	3120.30	3235.10	3238.80	3203.03	5305	169.92	1063	3291	62.04
KIOCL	EQ	18-Oct-2024	361.50	361.50	372.45	355.25	365.00	365.25	363.85	39521	143.80	1584	18460	46.71
KIRIINDUS	EQ	18-Oct-2024	385.75	382.00	384.90	377.00	378.00	378.45	379.88	583119	2215.14	11696	322772	55.35
KIRLOSBROS	EQ	18-Oct-2024	1791.00	1793.10	1865.00	1745.35	1856.00	1856.10	1822.88	275640	5024.59	26579	100716	36.54
KIRLOSENG	EQ	18-Oct-2024	1205.00	1204.00	1207.25	1174.05	1174.10	1180.05	1186.67	105017	1246.21	15829	51083	48.64
KIRLOSIND	EQ	18-Oct-2024	5199.50	5244.30	5244.30	4952.00	5040.00	5065.95	5075.53	7054	358.03	1557	4481	63.52
KIRLPNU	EQ	18-Oct-2024	1493.10	1493.10	1498.65	1420.00	1439.50	1436.20	1454.43	164028	2385.68	17455	96831	59.03
KITEX	EQ	18-Oct-2024	508.75	510.00	516.80	491.00	508.20	509.75	507.14	217219	1101.60	5319	82257	37.87
KKCL	EQ	18-Oct-2024	646.05	646.10	651.00	632.80	648.40	649.75	645.91	10533	68.03	912	5424	51.50
KLL	SM	18-Oct-2024	127.45	126.00	130.00	126.00	126.25	127.05	128.07	35200	45.08	22	14400	40.91
KMSUGAR	EQ	18-Oct-2024	36.89	36.25	37.00	35.61	36.50	36.29	36.26	170866	61.96	1404	84300	49.34
KNAGRI	SM	18-Oct-2024	283.05	276.05	297.20	276.05	295.90	295.20	290.81	82400	239.62	70	75200	91.26
KNRCON	EQ	18-Oct-2024	315.80	313.95	322.00	308.40	315.00	315.10	315.57	589517	1860.34	23757	207084	35.13
KODYTECH	SM	18-Oct-2024	3020.30	3067.00	3299.00	3000.00	3200.00	3192.60	3135.42	15200	476.58	126	8300	54.61
KOHINOOR	EQ	18-Oct-2024	42.90	43.00	43.49	42.55	43.00	42.96	42.83	145614	62.37	1690	74391	51.09
KOKUYOCMLN	EQ	18-Oct-2024	174.21	174.00	174.60	169.00	171.50	171.13	171.46	188322	322.90	3339	108590	57.66
KOLTEPATIL	EQ	18-Oct-2024	409.00	404.95	406.60	396.05	399.00	398.60	401.66	566904	2277.01	20635	178782	31.54
KONSTELEC	SM	18-Oct-2024	175.25	175.00	176.80	172.00	174.40	174.20	173.88	19000	33.04	16	14000	73.68
KONTOR	ST	18-Oct-2024	145.45	145.00	145.00	138.20	138.20	140.45	140.45	8400	11.80	7	7200	85.71
KOPRAN	EQ	18-Oct-2024	298.80	295.20	322.40	293.00	319.00	320.00	311.79	1481441	4618.92	32612	584625	39.46
KORE	SM	18-Oct-2024	483.00	480.00	482.00	480.00	482.00	481.00	481.00	1000	4.81	2	1000	100.00
KOTAKBANK	EQ	18-Oct-2024	1864.05	1868.00	1878.50	1848.00	1871.85	1871.05	1868.42	3834767	71649.68	173161	2491471	64.97
KOTARISUG	EQ	18-Oct-2024	52.62	52.06	52.88	51.76	52.50	52.30	52.22	75538	39.44	1449	38555	51.04
KOTHARIPET	EQ	18-Oct-2024	230.94	228.65	232.00	222.61	227.60	229.51	227.51	78922	179.55	2761	25868	32.78
KOTHARIPRO	BE	18-Oct-2024	156.25	156.00	159.00	154.50	157.50	156.47	156.57	3754	5.88	69	-	-
KOTYARK	SM	18-Oct-2024	939.40	970.05	1008.00	952.10	1000.00	995.15	982.56	149000	1464.02	1113	85400	57.32
KPIGREEN	BE	18-Oct-2024	825.25	830.00	830.00	803.00	820.00	819.40	816.28	198269	1618.43	7846	-	-
KPIL	EQ	18-Oct-2024	1299.25	1297.05	1337.90	1279.00	1295.00	1294.65	1309.19	315378	4128.90	26009	93302	29.58
KPITTECH	EQ	18-Oct-2024	1792.20	1780.00	1802.45	1769.00	1783.00	1786.35	1783.35	344483	6143.33	33133	138645	40.25
KPRMILL	EQ	18-Oct-2024	936.70	937.95	938.05	913.05	924.85	928.95	928.17	83260	772.80	16628	39203	47.09
KRBL	EQ	18-Oct-2024	294.25	292.80	298.70	289.00	298.70	295.50	292.58	256291	749.87	8492	88425	34.50
KREBSBIO	BE	18-Oct-2024	83.29	81.62	83.29	81.62	82.00	82.00	81.92	11515	9.43	24	-	-
KRIDHANINF	EQ	18-Oct-2024	4.17	4.17	4.40	4.14	4.35	4.29	4.27	49327	2.11	346	32286	65.45
KRISHANA	EQ	18-Oct-2024	224.52	226.18	226.49	220.00	221.81	220.52	223.16	16536	36.90	545	11657	70.49
KRISHCA	SM	18-Oct-2024	358.45	356.00	356.00	345.00	350.05	350.05	350.98	18000	63.18	28	17500	97.22
KRISHIVAL	SM	18-Oct-2024	300.00	287.05	290.00	287.00	290.00	288.50	288.02	1500	4.32	3	1000	66.67
KRISHNADEF	ST	18-Oct-2024	690.05	685.00	701.00	683.00	685.70	687.90	689.54	25500	175.83	50	24000	94.12
KRITI	EQ	18-Oct-2024	214.63	217.00	217.00	209.19	213.00	213.37	213.22	24246	51.70	1505	12883	53.13
KRITIKA	BE	18-Oct-2024	13.51	13.44	13.90	12.85	13.49	13.40	13.35	1472456	196.54	4479	-	-
KRITINUT	BE	18-Oct-2024	153.59	154.00	156.95	145.91	147.70	148.43	150.57	73983	111.40	760	-	-
KRN	EQ	18-Oct-2024	453.27	452.70	468.40	439.00	462.00	462.14	456.48	817518	3731.82	22024	204738	25.04
KRONOX	EQ	18-Oct-2024	169.13	169.13	173.98	166.11	171.55	171.92	170.53	185473	316.29	4243	75309	40.60
KROSS	EQ	18-Oct-2024	191.86	192.40	192.40	188.01	188.80	188.77	189.11	216412	409.25	11932	100829	46.59
KRSNAA	EQ	18-Oct-2024	827.05	827.05	832.15	813.05	828.05	827.65	823.01	63224	520.34	7669	32475	51.36
KRYSTAL	EQ	18-Oct-2024	727.35	734.65	744.90	721.65	741.55	741.60	733.61	46113	338.29	1907	23203	50.32
KSB	EQ	18-Oct-2024	890.25	880.15	893.95	871.50	887.10	886.00	886.54	87796	778.34	10563	44797	51.02
KSCL	EQ	18-Oct-2024	898.35	890.00	916.00	878.80	907.80	911.50	906.55	91748	831.74	10739	38175	41.61
KSHITIJPOL	EQ	18-Oct-2024	6.39	6.67	6.70	6.65	6.70	6.69	6.69	12699550	849.67	5846	5701700	44.90
KSL	EQ	18-Oct-2024	822.25	814.05	829.35	803.55	818.20	819.45	818.54	18490	151.35	1680	8956	48.44
KSOLVES	EQ	18-Oct-2024	1028.60	1034.00	1044.40	1008.00	1028.00	1021.05	1022.16	20602	210.59	2280	10999	53.39
KTKBANK	EQ	18-Oct-2024	227.74	226.81	226.81	222.10	223.15	222.50	223.25	1905330	4253.56	26314	1315075	69.02
KUANTUM	EQ	18-Oct-2024	137.20	137.90	138.32	133.98	134.50	134.68	135.30	72652	98.30	1928	34720	47.79
LAGNAM	EQ	18-Oct-2024	110.92	109.55	112.96	109.55	109.60	111.38	110.82	9553	10.59	451	5046	52.82
LAL	BE	18-Oct-2024	25.62	25.05	25.90	24.45	24.85	25.00	25.08	54129	13.57	268	-	-
LALPATHLAB	EQ	18-Oct-2024	3312.70	3316.95	3382.75	3312.10	3355.00	3356.10	3358.81	212769	7146.51	32989	69580	32.70
LAMBODHARA	EQ	18-Oct-2024	163.51	162.09	162.50	158.50	160.00	160.22	160.88	10234	16.46	494	5138	50.21
LANCORHOL	EQ	18-Oct-2024	37.06	37.60	37.60	36.21	37.01	36.87	36.94	23149	8.55	356	15502	66.97
LANDMARK	EQ	18-Oct-2024	646.85	646.05	656.50	639.05	656.05	653.95	647.07	37982	245.77	2115	21700	57.13
LAOPALA	EQ	18-Oct-2024	358.20	360.00	362.00	346.70	352.90	352.25	351.59	175996	618.78	13494	77372	43.96
LASA	BE	18-Oct-2024	27.65	27.25	27.98	26.50	27.70	27.08	27.40	33818	9.27	131	-	-
LATENTVIEW	EQ	18-Oct-2024	484.70	489.95	493.45	483.30	487.00	486.45	488.14	716191	3496.04	28126	251405	35.10
LATTEYS	BE	18-Oct-2024	48.63	47.65	47.65	47.65	47.65	47.65	47.65	190568	90.81	880	-	-
LAURUSLABS	EQ	18-Oct-2024	466.20	465.50	482.25	461.00	475.45	475.15	471.90	3771206	17796.31	49193	2523811	66.92
LAWSIKHO	SM	18-Oct-2024	414.50	412.00	415.00	402.50	408.00	408.00	406.58	30500	124.01	53	23000	75.41
LAXMICOT	EQ	18-Oct-2024	35.61	35.60	35.75	34.61	35.22	35.31	35.30	68018	24.01	1401	19822	29.14
LCCINFOTEC	BE	18-Oct-2024	10.76	10.97	10.97	10.97	10.97	10.97	10.97	81586	8.95	121	-	-
LEMERITE	ST	18-Oct-2024	202.70	201.25	206.90	201.25	206.00	206.15	204.26	43200	88.24	17	28800	66.67
LEMONTREE	EQ	18-Oct-2024	125.80	125.01	125.49	121.00	123.60	123.27	122.99	2075487	2552.62	27952	974280	46.94
LEXUS	EQ	18-Oct-2024	46.66	47.35	47.93	46.00	46.01	46.06	46.89	24331	11.41	599	10072	41.40
LFIC	BE	18-Oct-2024	265.65	265.00	273.00	253.00	273.00	265.50	264.09	6064	16.01	141	-	-
LGBBROSLTD	EQ	18-Oct-2024	1320.35	1327.00	1327.00	1287.90	1302.00	1307.20	1303.34	30316	395.12	2983	17433	57.50
LGHL	BE	18-Oct-2024	289.00	294.75	294.75	294.00	294.00	294.00	294.44	24	0.07	7	-	-
LIBAS	EQ	18-Oct-2024	17.54	17.70	17.88	17.01	17.20	17.22	17.20	128274	22.07	368	68958	53.76
LIBERTSHOE	BE	18-Oct-2024	569.45	565.55	569.60	541.00	560.00	559.60	550.96	23401	128.93	473	-	-
LICHSGFIN	EQ	18-Oct-2024	611.80	611.80	619.90	601.30	619.60	618.60	612.89	956834	5864.35	42844	392637	41.04
LICI	EQ	18-Oct-2024	933.10	930.00	941.95	925.30	936.00	934.90	934.75	707640	6614.68	34323	302575	42.76
LICMFGOLD	EQ	18-Oct-2024	6981.70	7000.00	7133.90	7000.00	7065.00	7063.60	7068.29	527	37.25	138	451	85.58
LICNETFGSC	EQ	18-Oct-2024	26.42	26.41	26.71	26.36	26.42	26.36	26.40	56914	15.03	159	44878	78.85
LICNETFN50	EQ	18-Oct-2024	272.24	275.95	275.95	270.13	272.36	272.96	271.61	861	2.34	61	552	64.11
LICNETFSEN	EQ	18-Oct-2024	911.80	919.39	919.39	905.43	906.61	906.82	911.34	60	0.55	15	47	78.33
LICNFNHGP	EQ	18-Oct-2024	277.70	282.78	282.78	274.91	280.98	277.34	280.88	796	2.24	70	665	83.54
LICNMID100	EQ	18-Oct-2024	58.32	58.20	59.55	57.70	59.55	59.34	58.57	7757	4.54	189	5518	71.14
LIKHITHA	EQ	18-Oct-2024	372.65	374.00	374.00	363.95	371.45	370.85	369.05	43569	160.79	2461	19249	44.18
LINC	EQ	18-Oct-2024	618.95	620.05	639.00	606.70	621.50	627.50	619.81	12747	79.01	1336	5502	43.16
LINCOLN	EQ	18-Oct-2024	661.40	651.50	666.00	651.50	661.70	662.45	658.07	22538	148.32	1544	11560	51.29
LINDEINDIA	EQ	18-Oct-2024	8397.60	8251.00	8450.00	8175.30	8357.00	8382.25	8353.44	32376	2704.51	8196	10324	31.89
LIQUID	EQ	18-Oct-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	999.99	63977	639.77	149	40752	63.70
LIQUID1	EQ	18-Oct-2024	1013.80	1034.08	1034.08	1014.30	1014.32	1014.30	1016.97	2731395	27777.35	155	2033054	74.43
LIQUIDADD	EQ	18-Oct-2024	1036.05	1036.05	1036.57	1036.05	1036.57	1036.55	1036.56	527196	5464.68	328	372543	70.66
LIQUIDBEES	EQ	18-Oct-2024	999.99	999.99	1000.01	999.99	1000.00	1000.00	1000.00	2121043	21210.41	17785	1584689	74.71
LIQUIDBETF	EQ	18-Oct-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	999.99	1234	12.34	10	607	49.19
LIQUIDCASE	EQ	18-Oct-2024	104.87	108.00	108.00	101.70	104.93	104.92	104.92	5341864	5604.82	10343	5221099	97.74
LIQUIDETF	EQ	18-Oct-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	1000.00	262001	2620.01	15685	177818	67.87
LIQUIDIETF	EQ	18-Oct-2024	1000.00	1000.00	1000.01	999.99	1000.00	999.99	1000.00	1173044	11730.44	391	775025	66.07
LIQUIDSBI	EQ	18-Oct-2024	1000.00	999.99	1000.01	999.99	1000.01	999.99	999.99	3389	33.89	25	2607	76.93
LIQUIDSHRI	EQ	18-Oct-2024	1017.81	1018.30	1018.31	1018.30	1018.30	1018.30	1018.30	13356	136.00	35	9539	71.42
LLOYDS	SM	18-Oct-2024	102.45	102.45	102.45	98.50	101.00	101.00	100.74	4000	4.03	4	4000	100.00
LLOYDSENGG	EQ	18-Oct-2024	78.34	77.50	80.49	76.12	78.79	78.64	78.73	5080918	4000.09	26492	1326663	26.11
LLOYDSENT	EQ	18-Oct-2024	54.02	54.17	54.17	51.40	52.50	52.74	52.87	1035616	547.51	5890	612905	59.18
LLOYDSME	EQ	18-Oct-2024	1001.35	993.55	1009.00	967.25	997.00	997.70	994.39	401928	3996.71	27375	202575	50.40
LMW	EQ	18-Oct-2024	16540.85	16510.50	16608.90	15951.00	16350.05	16384.20	16373.46	3806	623.17	1509	1883	49.47
LODHA	EQ	18-Oct-2024	1169.55	1167.00	1184.95	1141.10	1160.00	1161.00	1158.56	1210372	14022.88	84501	692428	57.21
LOKESHMACH	EQ	18-Oct-2024	387.10	385.05	389.80	380.10	383.05	383.65	385.07	48278	185.90	1545	27020	55.97
LORDSCHLO	EQ	18-Oct-2024	138.94	135.60	139.29	135.60	137.50	136.55	136.47	9118	12.44	391	4798	52.62
LOTUSEYE	BE	18-Oct-2024	71.49	70.20	72.50	70.20	71.29	72.06	71.74	19851	14.24	133	-	-
LOVABLE	BE	18-Oct-2024	133.67	133.70	133.96	130.00	133.00	133.04	131.89	10048	13.25	225	-	-
LOWVOL	EQ	18-Oct-2024	207.09	205.28	206.48	205.27	206.48	206.36	205.80	259	0.53	33	243	93.82
LOWVOL1	EQ	18-Oct-2024	21.15	21.49	21.49	20.85	21.09	21.07	21.04	61167	12.87	475	56341	92.11
LOWVOLIETF	EQ	18-Oct-2024	22.20	22.85	22.85	22.02	22.21	22.22	22.20	3222769	715.43	2170	2196335	68.15
LOYALTEX	EQ	18-Oct-2024	536.55	543.05	577.35	540.10	558.00	556.40	564.57	5003	28.25	628	1705	34.08
LPDC	EQ	18-Oct-2024	12.38	12.28	12.49	11.14	11.24	11.18	11.57	693173	80.21	2050	316521	45.66
LRRPL	ST	18-Oct-2024	109.05	113.05	113.05	113.05	113.05	113.05	113.05	3000	3.39	1	3000	100.00
LT	EQ	18-Oct-2024	3570.30	3569.95	3592.45	3540.25	3579.25	3577.80	3575.10	2102609	75170.45	210857	1334248	63.46
LTF	EQ	18-Oct-2024	166.41	166.00	168.15	161.84	166.65	166.64	165.77	11045604	18310.69	65715	4035675	36.54
LTFOODS	EQ	18-Oct-2024	417.35	417.50	421.10	410.00	421.10	419.05	415.72	934061	3883.03	33666	576537	61.72
LTGILTBEES	EQ	18-Oct-2024	26.85	26.87	26.87	26.81	26.83	26.83	26.83	2329843	625.04	1262	1641718	70.46
LTIM	EQ	18-Oct-2024	6394.45	6380.00	6380.00	5960.00	6007.00	5991.70	6051.60	1019092	61671.41	91260	342097	33.57
LTTS	EQ	18-Oct-2024	5242.50	5230.00	5284.00	5118.05	5151.20	5132.10	5187.10	383959	19916.33	33843	216974	56.51
LUMAXIND	EQ	18-Oct-2024	2589.35	2604.00	2604.00	2511.85	2559.75	2555.15	2545.18	2356	59.96	908	1196	50.76
LUMAXTECH	EQ	18-Oct-2024	564.60	569.50	569.50	551.05	558.00	553.10	556.04	56147	312.20	4750	31857	56.74
LUPIN	EQ	18-Oct-2024	2176.30	2180.65	2196.70	2153.65	2180.50	2179.70	2176.92	692637	15078.13	46258	368926	53.26
LUXIND	EQ	18-Oct-2024	2042.10	2058.95	2058.95	1985.45	2026.00	2028.05	2015.28	56673	1142.12	7896	19087	33.68
LXCHEM	EQ	18-Oct-2024	282.30	279.00	281.55	274.40	278.50	277.55	277.79	789973	2194.43	20892	270112	34.19
LYKALABS	EQ	18-Oct-2024	148.68	148.00	151.70	144.71	146.75	146.51	148.08	110427	163.52	2196	63747	57.73
LYPSAGEMS	BE	18-Oct-2024	7.36	7.33	7.58	7.00	7.35	7.30	7.22	51830	3.74	238	-	-
M&M	EQ	18-Oct-2024	2964.60	2945.35	2988.85	2914.70	2965.00	2964.25	2961.76	3407751	100929.32	177177	1904913	55.90
M&MFIN	EQ	18-Oct-2024	282.15	283.00	293.40	279.30	291.10	291.00	288.24	3409122	9826.44	32725	1297068	38.05
MAANALU	EQ	18-Oct-2024	236.56	234.50	248.40	225.00	244.00	243.30	239.98	856236	2054.78	12711	245740	28.70
MACPOWER	BE	18-Oct-2024	1263.60	1259.95	1290.00	1250.00	1274.95	1269.30	1270.18	6165	78.31	386	-	-
MADHAV	EQ	18-Oct-2024	51.99	51.58	53.91	51.30	51.70	51.85	52.26	10303	5.38	329	5159	50.07
MADHAVBAUG	SM	18-Oct-2024	135.50	133.00	134.70	128.00	134.00	134.00	132.59	3600	4.77	9	2800	77.78
MADHUCON	BE	18-Oct-2024	12.64	12.50	12.85	12.30	12.49	12.35	12.43	20701	2.57	70	-	-
MADHUSUDAN	SM	18-Oct-2024	194.45	193.25	200.00	193.25	197.75	196.85	197.36	59000	116.44	59	36000	61.02
MADRASFERT	EQ	18-Oct-2024	99.30	99.40	99.40	96.60	97.35	97.56	97.76	94765	92.65	1769	39589	41.78
MAFANG	EQ	18-Oct-2024	96.16	97.89	97.89	95.53	96.17	96.14	96.05	391283	375.84	4615	309807	79.18
MAGADSUGAR	EQ	18-Oct-2024	826.15	828.20	830.10	803.70	816.60	818.80	818.36	11180	91.49	1328	4037	36.11
MAGNUM	EQ	18-Oct-2024	49.41	49.42	50.19	48.43	49.18	49.11	49.39	121054	59.79	1719	64706	53.45
MAGSON	SM	18-Oct-2024	99.85	99.00	99.00	99.00	99.00	99.00	99.00	4000	3.96	2	4000	100.00
MAHABANK	EQ	18-Oct-2024	53.98	53.80	55.00	52.45	54.18	54.30	53.49	14672462	7847.74	46834	5958191	40.61
MAHAPEXLTD	BE	18-Oct-2024	154.49	158.80	158.80	151.26	157.89	156.28	153.41	2858	4.38	51	-	-
MAHASTEEL	BE	18-Oct-2024	218.00	218.00	220.05	218.00	220.05	220.05	218.87	11217	24.55	43	-	-
MAHEPC	EQ	18-Oct-2024	122.79	121.24	125.30	118.36	120.20	120.53	121.66	88516	107.69	1696	33990	38.40
MAHESHWARI	EQ	18-Oct-2024	61.36	61.30	62.73	61.16	62.03	62.21	62.24	16634	10.35	389	8590	51.64
MAHKTECH	EQ	18-Oct-2024	18.64	18.89	19.06	18.53	19.06	19.06	18.98	1289098	244.65	2962	970210	75.26
MAHLIFE	EQ	18-Oct-2024	515.65	513.05	518.20	505.30	515.00	514.50	512.31	124031	635.42	7355	53712	43.31
MAHLOG	EQ	18-Oct-2024	497.65	493.00	494.95	482.40	487.40	487.65	487.73	82144	400.64	7387	43824	53.35
MAHSCOOTER	EQ	18-Oct-2024	11088.45	11980.00	11980.00	11010.25	11503.00	11593.70	11461.58	29223	3349.42	9415	8346	28.56
MAHSEAMLES	EQ	18-Oct-2024	605.95	607.00	607.00	592.30	605.45	605.05	601.48	201806	1213.83	10275	118151	58.55
MAITHANALL	EQ	18-Oct-2024	1064.15	1066.00	1066.00	1038.25	1055.00	1054.40	1050.99	32532	341.91	4229	16827	51.72
MAITREYA	ST	18-Oct-2024	366.80	366.80	374.80	359.00	363.00	363.00	367.13	7200	26.43	9	6400	88.89
MAKEINDIA	EQ	18-Oct-2024	151.21	150.90	152.50	149.49	152.29	151.97	151.55	78720	119.30	613	56130	71.30
MAKS	SM	18-Oct-2024	49.45	51.35	51.90	51.35	51.90	51.90	51.81	18000	9.33	11	15000	83.33
MAL	SM	18-Oct-2024	40.70	40.80	40.80	40.00	40.20	40.20	40.38	62400	25.20	19	9600	15.38
MALLCOM	BE	18-Oct-2024	1485.25	1525.00	1544.00	1455.00	1537.00	1531.45	1507.08	3943	59.42	236	-	-
MALUPAPER	EQ	18-Oct-2024	47.37	47.16	47.65	46.16	46.61	46.86	46.92	32645	15.32	656	14469	44.32
MANAKALUCO	EQ	18-Oct-2024	31.62	30.90	31.84	30.90	31.56	31.47	31.33	28946	9.07	267	21534	74.39
MANAKCOAT	BE	18-Oct-2024	61.81	61.81	61.81	60.05	61.20	60.97	60.97	23817	14.52	186	-	-
MANAKSIA	EQ	18-Oct-2024	98.95	98.73	99.48	96.56	97.56	98.12	98.18	66800	65.58	1260	33697	50.44
MANAKSTEEL	EQ	18-Oct-2024	69.75	70.70	70.80	67.40	68.75	69.28	68.51	112714	77.22	1541	63987	56.77
MANALIPETC	EQ	18-Oct-2024	73.13	73.13	73.74	71.66	73.00	72.76	72.76	200492	145.87	2718	100332	50.04
MANAPPURAM	EQ	18-Oct-2024	177.33	159.59	159.59	145.42	154.30	153.27	152.20	80781248	122946.16	337630	27369992	33.88
MANBA	EQ	18-Oct-2024	167.39	163.92	169.50	162.00	163.96	165.02	166.04	1185546	1968.46	19497	431830	36.42
MANCREDIT	EQ	18-Oct-2024	140.77	142.07	142.07	136.25	136.27	137.69	139.33	52005	72.46	732	26830	51.59
MANDEEP	SM	18-Oct-2024	46.90	46.65	46.65	46.55	46.55	46.55	46.60	4000	1.86	2	4000	100.00
MANGALAM	EQ	18-Oct-2024	120.30	120.80	120.81	114.16	117.10	117.74	116.66	37584	43.85	1499	18687	49.72
MANGCHEFER	EQ	18-Oct-2024	133.59	133.40	139.95	133.10	138.85	138.39	137.35	388854	534.10	5513	172789	44.44
MANGLMCEM	EQ	18-Oct-2024	841.05	840.00	852.25	817.75	835.50	845.20	835.73	23232	194.16	3402	8990	38.70
MANINDS	EQ	18-Oct-2024	319.30	321.45	328.50	306.10	325.00	325.20	317.37	683472	2169.11	11798	312704	45.75
MANINFRA	EQ	18-Oct-2024	191.50	189.10	191.20	187.15	188.50	188.70	189.27	351260	664.81	9095	116748	33.24
MANKIND	EQ	18-Oct-2024	2683.85	2667.75	2682.90	2610.05	2645.00	2647.20	2641.82	150001	3962.76	23192	69370	46.25
MANOMAY	BE	18-Oct-2024	212.83	217.90	217.90	204.01	212.00	211.08	207.71	2936	6.10	51	-	-
MANORAMA	EQ	18-Oct-2024	891.20	885.00	938.40	873.60	928.00	934.10	915.02	59433	543.82	5170	33284	56.00
MANORG	BE	18-Oct-2024	535.20	524.50	545.90	524.50	545.90	545.90	526.60	5651	29.76	55	-	-
MANUGRAPH	EQ	18-Oct-2024	23.81	24.14	24.14	23.25	23.40	23.60	23.53	19102	4.50	230	11498	60.19
MANYAVAR	EQ	18-Oct-2024	1326.25	1310.00	1345.00	1299.75	1320.35	1325.35	1321.52	127488	1684.79	14588	65152	51.10
MAPMYINDIA	EQ	18-Oct-2024	2155.65	2150.00	2203.95	2118.05	2144.50	2148.00	2155.28	73656	1587.49	11392	24863	33.76
MARALOVER	EQ	18-Oct-2024	75.69	75.06	76.73	74.00	74.60	74.49	75.04	15168	11.38	626	9016	59.44
MARATHON	EQ	18-Oct-2024	606.55	608.50	611.00	588.50	600.80	600.75	602.17	64568	388.81	3265	38522	59.66
MARCO	SM	18-Oct-2024	67.20	65.50	69.00	65.00	69.00	69.00	66.74	24000	16.02	8	18000	75.00
MARICO	EQ	18-Oct-2024	666.10	665.00	673.80	654.60	667.45	669.30	666.89	2268280	15126.92	66707	1391205	61.33
MARINE	EQ	18-Oct-2024	231.72	227.05	238.00	220.50	231.00	233.09	227.92	232936	530.91	4391	118826	51.01
MARINETRAN	SM	18-Oct-2024	25.90	20.75	24.50	20.75	24.50	24.50	23.21	16000	3.71	4	8000	50.00
MARKSANS	EQ	18-Oct-2024	283.15	282.20	284.50	274.85	282.30	281.80	280.86	1000786	2810.77	26209	247524	24.73
MARSHALL	EQ	18-Oct-2024	31.32	31.32	36.40	31.30	34.00	34.14	34.42	450760	155.16	3931	163639	36.30
MARUTI	EQ	18-Oct-2024	12143.75	12070.00	12141.25	11844.45	12127.00	12105.10	12059.40	506871	61125.59	78390	258753	51.05
MASFIN	EQ	18-Oct-2024	299.95	299.90	301.20	297.35	300.00	300.00	299.99	963763	2891.19	16570	886600	91.99
MASKINVEST	BE	18-Oct-2024	124.27	130.48	130.48	130.48	130.48	130.48	130.48	456	0.59	17	-	-
MASON	SM	18-Oct-2024	146.10	141.35	144.95	141.35	144.95	144.20	143.29	20000	28.66	10	20000	100.00
MASPTOP50	EQ	18-Oct-2024	44.78	45.35	45.35	43.82	44.82	44.72	44.68	129719	57.95	847	99266	76.52
MASTEK	EQ	18-Oct-2024	2985.20	2985.20	3055.00	2912.60	3049.00	3017.60	3013.66	574174	17303.67	47162	223307	38.89
MATRIMONY	EQ	18-Oct-2024	844.15	844.15	847.25	815.25	828.00	827.95	829.70	75721	628.26	6166	34956	46.16
MAWANASUG	EQ	18-Oct-2024	111.42	111.00	113.37	109.23	112.75	112.98	111.68	126323	141.08	1975	57202	45.28
MAXESTATES	EQ	18-Oct-2024	596.60	591.00	618.55	576.65	611.95	611.95	602.43	139895	842.77	4991	67037	47.92
MAXHEALTH	EQ	18-Oct-2024	937.25	942.50	942.50	924.80	936.00	937.40	934.11	1130741	10562.38	40362	647823	57.29
MAXIND	EQ	18-Oct-2024	272.00	272.80	273.60	261.60	270.15	268.20	269.04	32810	88.27	1986	13591	41.42
MAXPOSURE	SM	18-Oct-2024	100.50	102.95	102.95	100.00	100.00	100.70	101.12	72000	72.81	33	48000	66.67
MAYURUNIQ	EQ	18-Oct-2024	600.60	595.25	625.85	591.50	620.20	621.80	610.18	68705	419.22	4309	39990	58.21
MAZDA	EQ	18-Oct-2024	1316.65	1320.25	1320.25	1282.60	1286.05	1289.45	1299.09	3156	41.00	794	1734	54.94
MAZDOCK	EQ	18-Oct-2024	4237.80	4306.00	4655.00	4285.00	4549.00	4526.35	4510.21	8493150	383058.72	597661	1055364	12.43
MBAPL	EQ	18-Oct-2024	229.95	229.95	231.50	225.10	228.20	229.95	229.33	31298	71.78	1931	19608	62.65
MBECL	BZ	18-Oct-2024	4.67	4.67	4.67	4.57	4.57	4.57	4.59	17239	0.79	44	-	-
MBLINFRA	BE	18-Oct-2024	60.11	59.50	60.97	58.01	60.13	59.22	59.39	20239	12.02	163	-	-
MCL	EQ	18-Oct-2024	36.81	37.55	37.55	36.05	36.38	36.39	36.76	34094	12.53	865	16258	47.69
MCLEODRUSS	EQ	18-Oct-2024	31.08	30.60	32.00	29.55	31.00	31.23	30.91	1004712	310.55	2393	491709	48.94
MCON	SM	18-Oct-2024	143.70	143.70	144.00	143.30	143.30	143.30	143.68	5000	7.18	5	4000	80.00
MCX	EQ	18-Oct-2024	6341.45	6305.00	6605.95	6280.55	6575.00	6561.15	6499.43	534592	34745.44	48391	186487	34.88
MEDANTA	EQ	18-Oct-2024	1078.00	1094.00	1094.00	1055.80	1065.00	1067.75	1068.43	378740	4046.58	29021	217166	57.34
MEDIASSIST	EQ	18-Oct-2024	644.95	644.00	646.15	626.05	639.05	640.65	638.55	85932	548.72	12135	39260	45.69
MEDICAMEQ	EQ	18-Oct-2024	513.25	512.95	550.00	507.00	548.00	544.25	536.01	44773	239.99	3261	17910	40.00
MEDICO	BE	18-Oct-2024	47.41	46.69	49.50	45.60	49.50	48.94	48.12	150116	72.23	339	-	-
MEDPLUS	EQ	18-Oct-2024	675.85	675.85	686.30	674.50	682.00	681.85	681.36	281308	1916.72	9122	209097	74.33
MEGAFLEX	ST	18-Oct-2024	57.05	54.25	54.25	54.20	54.20	54.20	54.23	6000	3.25	2	6000	100.00
MEGASOFT	BE	18-Oct-2024	62.35	61.51	63.99	61.01	63.00	62.63	62.71	44866	28.13	281	-	-
MEGASTAR	EQ	18-Oct-2024	246.05	244.75	258.00	244.55	258.00	253.55	250.49	5959	14.93	275	4219	70.80
MEGATHERM	SM	18-Oct-2024	358.80	356.60	360.00	348.35	349.50	350.20	353.14	20400	72.04	48	9600	47.06
MENONBE	EQ	18-Oct-2024	124.15	123.00	126.63	121.16	123.72	124.09	124.27	40134	49.87	983	21399	53.32
MEP	BE	18-Oct-2024	3.44	3.36	3.61	3.26	3.61	3.60	3.49	2265158	79.03	934	-	-
METAL	EQ	18-Oct-2024	9.59	9.59	9.80	9.47	9.73	9.74	9.68	103114	9.98	293	64776	62.82
METALIETF	EQ	18-Oct-2024	9.61	9.64	9.79	9.40	9.77	9.76	9.64	3953765	381.27	3145	1569925	39.71
METROBRAND	EQ	18-Oct-2024	1268.30	1235.60	1259.45	1225.80	1228.10	1234.30	1241.02	33036	409.98	5443	14068	42.58
METROPOLIS	EQ	18-Oct-2024	2187.80	2189.60	2218.00	2175.75	2192.00	2205.65	2204.63	71188	1569.43	11983	27317	38.37
MFML	BE	18-Oct-2024	57.22	55.11	56.00	55.00	55.98	55.98	55.36	2462	1.36	24	-	-
MFSL	EQ	18-Oct-2024	1173.70	1175.00	1202.50	1158.60	1195.00	1196.65	1189.30	493545	5869.75	31978	213216	43.20
MGEL	BE	18-Oct-2024	26.60	26.50	26.89	26.00	26.35	26.34	26.46	185643	49.11	324	-	-
MGL	EQ	18-Oct-2024	1762.10	1689.95	1689.95	1503.75	1587.00	1582.25	1559.86	5199584	81106.29	233822	889185	17.10
MHHL	SM	18-Oct-2024	53.90	53.30	54.90	53.30	54.90	54.85	53.99	13500	7.29	7	10500	77.78
MHLXMIRU	EQ	18-Oct-2024	157.95	157.95	160.95	153.99	159.64	158.92	158.32	7192	11.39	248	4331	60.22
MHRIL	EQ	18-Oct-2024	382.50	381.90	382.00	374.00	378.55	377.90	377.58	114619	432.78	6526	59209	51.66
MICEL	EQ	18-Oct-2024	94.22	94.00	95.75	90.20	93.78	94.13	93.61	440823	412.66	6675	228053	51.73
MICROPRO	SM	18-Oct-2024	39.90	41.00	41.00	39.05	39.05	39.05	39.70	9600	3.81	6	8000	83.33
MID150BEES	EQ	18-Oct-2024	223.42	226.42	226.42	219.26	224.00	223.88	222.82	442664	986.35	6999	326223	73.70
MID150CASE	EQ	18-Oct-2024	10.75	11.45	11.45	10.58	10.80	10.77	10.71	296216	31.72	2645	227624	76.84
MIDCAP	EQ	18-Oct-2024	168.84	168.84	168.95	163.93	168.08	167.68	166.02	41738	69.29	838	16990	40.71
MIDCAPETF	EQ	18-Oct-2024	22.00	22.19	22.23	21.65	22.03	22.04	21.98	1679646	369.20	6738	1398076	83.24
MIDCAPIETF	EQ	18-Oct-2024	22.33	22.50	22.50	22.00	22.39	22.37	22.28	701008	156.19	3216	393730	56.17
MIDHANI	EQ	18-Oct-2024	371.95	370.00	374.70	364.20	368.70	369.70	369.83	292635	1082.27	14918	94432	32.27
MIDQ50ADD	EQ	18-Oct-2024	261.44	261.44	261.44	256.00	259.67	260.79	259.40	3305	8.57	180	2091	63.27
MIDSELIETF	EQ	18-Oct-2024	18.50	19.05	19.05	18.30	18.61	18.55	18.50	156022	28.87	1973	114403	73.32
MIDSMALL	EQ	18-Oct-2024	54.27	54.94	54.94	53.25	54.26	54.26	53.97	324107	174.94	1210	219513	67.73
MIEL	ST	18-Oct-2024	56.90	56.60	57.50	55.00	57.25	57.25	55.79	24000	13.39	12	20000	83.33
MINDACORP	EQ	18-Oct-2024	531.20	530.00	541.00	518.30	535.10	536.50	534.01	466112	2489.11	22462	160180	34.37
MINDSPACE	RR	18-Oct-2024	365.72	366.95	375.00	362.55	371.99	370.34	368.25	97012	357.24	3837	56333	58.07
MINDTECK	BE	18-Oct-2024	277.00	271.50	271.50	271.50	271.50	271.50	271.50	2792	7.58	142	-	-
MIRCELECTR	BE	18-Oct-2024	22.45	22.50	23.05	22.15	22.50	22.26	22.46	411386	92.40	709	-	-
MIRZAINT	EQ	18-Oct-2024	43.04	42.83	43.32	42.50	42.80	42.72	42.83	132273	56.65	1068	73763	55.77
MITCON	EQ	18-Oct-2024	115.74	113.05	117.99	113.05	116.38	115.34	115.51	8839	10.21	329	5476	61.95
MITCONPP	E1	18-Oct-2024	75.60	84.90	84.90	65.06	76.00	74.52	74.23	796	0.59	37	353	44.35
MITTAL	EQ	18-Oct-2024	2.16	2.16	2.16	2.10	2.13	2.11	2.12	981669	20.81	1171	765397	77.97
MKPL	BE	18-Oct-2024	9.03	9.19	9.19	8.80	9.00	9.01	9.02	139375	12.57	578	-	-
MMFL	EQ	18-Oct-2024	545.10	543.20	547.65	530.10	540.00	540.65	539.17	45758	246.71	3840	23698	51.79
MMP	BE	18-Oct-2024	369.60	369.50	387.00	360.00	384.00	384.05	379.25	49020	185.91	548	-	-
MMTC	EQ	18-Oct-2024	81.71	81.74	85.30	80.10	82.11	82.30	83.08	3230111	2683.67	25244	708363	21.93
MNC	EQ	18-Oct-2024	31.64	32.15	32.15	30.58	31.15	31.49	31.35	89734	28.13	832	72308	80.58
MODEFENCE	EQ	18-Oct-2024	72.64	72.99	73.40	71.23	72.96	73.09	72.55	236121	171.30	2269	166234	70.40
MODIRUBBER	BE	18-Oct-2024	130.67	128.00	130.15	127.15	128.52	128.52	128.31	425	0.55	15	-	-
MODISONLTD	BE	18-Oct-2024	172.48	170.00	174.94	168.00	173.99	172.78	171.96	12129	20.86	221	-	-
MODTHREAD	BE	18-Oct-2024	56.75	56.75	56.75	55.60	56.00	56.00	56.13	1010	0.57	8	-	-
MOGSEC	EQ	18-Oct-2024	57.48	57.49	57.98	57.22	57.67	57.65	57.42	23374	13.42	47	22064	94.40
MOHEALTH	EQ	18-Oct-2024	44.63	45.16	45.16	44.01	44.60	44.71	44.62	127958	57.09	538	116930	91.38
MOHITIND	EQ	18-Oct-2024	28.18	28.50	28.50	26.85	27.10	27.27	27.17	47886	13.01	317	35508	74.15
MOIL	EQ	18-Oct-2024	367.15	366.00	369.95	358.10	368.00	368.05	364.80	471948	1721.65	19326	151644	32.13
MOKSH	BE	18-Oct-2024	19.60	19.22	20.00	19.10	19.80	19.62	19.38	83266	16.13	332	-	-
MOL	EQ	18-Oct-2024	109.55	108.60	112.55	106.10	109.16	109.37	109.81	2617817	2874.64	25098	695121	26.55
MOLDTECH	EQ	18-Oct-2024	223.93	224.89	225.49	219.10	220.13	220.93	222.36	31576	70.21	1590	14421	45.67
MOLDTKPAC	EQ	18-Oct-2024	735.20	733.00	734.75	725.50	726.00	727.25	729.36	16951	123.63	3135	11342	66.91
MOLOWVOL	EQ	18-Oct-2024	38.46	38.83	40.61	37.83	38.21	39.58	38.83	79944	31.04	302	64815	81.08
MOM100	EQ	18-Oct-2024	62.64	62.61	62.95	61.75	62.89	62.89	62.43	323513	201.95	4236	199526	61.67
MOM30IETF	EQ	18-Oct-2024	37.11	37.12	37.68	36.65	37.44	37.39	37.14	1166500	433.24	4472	704301	60.38
MOM50	EQ	18-Oct-2024	254.88	254.01	258.85	252.12	258.70	257.60	255.18	3811	9.73	135	3149	82.63
MOMENTUM	EQ	18-Oct-2024	36.92	37.40	37.40	36.40	37.10	37.11	37.00	123343	45.63	709	72088	58.45
MOMENTUM50	EQ	18-Oct-2024	62.46	63.49	63.49	61.40	62.86	62.73	62.17	290892	180.85	1573	260957	89.71
MOMOMENTUM	EQ	18-Oct-2024	73.77	74.18	74.69	72.11	74.48	74.38	73.93	115351	85.28	1282	70541	61.15
MON100	EQ	18-Oct-2024	165.75	167.97	167.97	165.02	165.54	165.44	165.38	189562	313.51	5818	113033	59.63
MONARCH	EQ	18-Oct-2024	432.00	435.40	442.00	411.05	433.00	435.50	432.03	226497	978.53	5908	106592	47.06
MONIFTY500	EQ	18-Oct-2024	23.78	23.97	23.98	23.18	23.93	23.86	23.65	349352	82.60	2044	275978	79.00
MONOPHARMA	SM	18-Oct-2024	36.20	36.40	36.70	34.55	34.55	34.55	35.88	6000	2.15	3	4000	66.67
MONQ50	EQ	18-Oct-2024	62.92	63.50	63.68	62.54	63.20	63.14	63.07	55503	35.01	693	49170	88.59
MONTECARLO	EQ	18-Oct-2024	840.00	830.05	855.25	781.30	825.00	830.55	827.34	67369	557.37	13395	29983	44.51
MOQUALITY	EQ	18-Oct-2024	207.69	210.00	214.00	206.01	214.00	207.61	207.59	3661	7.60	192	3265	89.18
MORARJEE	BE	18-Oct-2024	11.22	11.22	11.63	10.74	11.00	11.02	11.23	28699	3.22	109	-	-
MOREALTY	EQ	18-Oct-2024	104.88	105.96	105.96	102.60	105.10	104.93	103.91	139088	144.52	1702	83006	59.68
MOREPENLAB	EQ	18-Oct-2024	86.23	86.00	86.40	83.50	85.70	85.56	85.09	10748116	9146.04	38525	2494949	23.21
MOS	ST	18-Oct-2024	301.20	301.35	307.50	295.00	306.80	304.10	302.38	40000	120.95	50	37600	94.00
MOSMALL250	EQ	18-Oct-2024	18.30	18.40	18.40	17.85	18.27	18.27	18.12	430971	78.10	3274	294197	68.26
MOTHERSON	EQ	18-Oct-2024	202.91	202.00	205.80	198.54	204.80	205.14	203.33	13896670	28256.64	79135	7017206	50.50
MOTILALOFS	EQ	18-Oct-2024	929.40	932.90	1064.00	898.10	1023.50	1029.70	1002.85	17840410	178912.33	404971	1617768	9.07
MOTISONS	BE	18-Oct-2024	304.10	304.00	304.10	294.00	299.10	299.40	299.10	173280	518.28	4795	-	-
MOTOGENFIN	EQ	18-Oct-2024	36.71	37.69	37.82	36.21	37.75	37.63	37.11	8684	3.22	394	3896	44.86
MOVALUE	EQ	18-Oct-2024	106.04	105.99	107.50	104.04	107.50	107.05	105.99	111970	118.68	1468	61359	54.80
MPHASIS	EQ	18-Oct-2024	3080.20	3070.00	3108.90	3002.40	3096.00	3095.75	3063.56	965115	29566.89	61568	333473	34.55
MPSLTD	EQ	18-Oct-2024	2198.00	2165.05	2199.00	2124.80	2185.00	2180.25	2167.86	16051	347.96	2768	7425	46.26
MRF	EQ	18-Oct-2024	129811.75	129800.00	129950.00	128618.00	129599.00	129444.65	129399.92	3964	5129.41	3119	1299	32.77
MRO-TEK	EQ	18-Oct-2024	90.64	91.50	95.17	88.61	95.17	95.17	93.45	72955	68.18	1098	56234	77.08
MRPL	EQ	18-Oct-2024	168.78	167.91	168.77	164.57	165.56	165.53	165.82	1292952	2144.03	29385	445581	34.46
MSPL	BE	18-Oct-2024	50.32	50.90	50.90	47.80	48.80	49.29	48.45	1041800	504.78	1662	-	-
MSTCLTD	EQ	18-Oct-2024	709.25	707.45	707.85	684.10	694.00	694.35	692.75	167083	1157.46	10519	68700	41.12
MSUMI	EQ	18-Oct-2024	63.85	63.98	64.34	62.97	64.12	64.14	63.80	3481317	2221.25	33519	2089165	60.01
MTARTECH	EQ	18-Oct-2024	1730.80	1720.40	1757.50	1657.10	1673.00	1681.40	1685.28	701486	11821.99	62332	456285	65.05
MTNL	EQ	18-Oct-2024	50.02	49.40	54.25	48.31	52.15	52.06	52.19	8741238	4562.30	27882	1749775	20.02
MUFIN	EQ	18-Oct-2024	104.53	104.75	109.00	103.10	107.92	108.75	107.48	106570	114.54	1488	73882	69.33
MUFTI	EQ	18-Oct-2024	187.81	187.88	194.88	184.10	188.10	189.62	189.80	188788	358.31	3716	99660	52.79
MUKANDLTD	EQ	18-Oct-2024	153.99	153.39	154.20	152.00	152.34	152.59	153.02	87777	134.32	1105	57289	65.27
MUKKA	EQ	18-Oct-2024	41.32	41.32	42.24	40.61	42.00	41.76	41.59	788301	327.87	4903	241441	30.63
MUKTAARTS	BE	18-Oct-2024	81.09	78.60	82.98	78.21	82.34	81.81	80.15	18771	15.05	223	-	-
MULTICAP	EQ	18-Oct-2024	16.40	16.25	16.46	16.07	16.44	16.43	16.34	106168	17.35	880	73738	69.45
MUNJALAU	EQ	18-Oct-2024	137.37	136.91	145.70	132.51	143.95	143.44	140.21	1795527	2517.47	14057	540858	30.12
MUNJALSHOW	EQ	18-Oct-2024	164.53	164.00	164.32	161.10	162.00	162.52	162.50	92337	150.05	2173	50978	55.21
MURUDCERA	EQ	18-Oct-2024	54.32	53.60	54.82	53.50	54.02	54.18	54.15	34082	18.46	719	17124	50.24
MUTHOOTCAP	EQ	18-Oct-2024	381.40	380.90	380.90	371.05	374.00	374.65	375.60	25982	97.59	1256	11834	45.55
MUTHOOTFIN	EQ	18-Oct-2024	1955.45	1950.00	1983.95	1923.70	1965.00	1968.75	1951.12	565171	11027.14	39132	302378	53.50
MUTHOOTMF	EQ	18-Oct-2024	217.34	217.00	218.59	215.25	217.40	216.60	216.89	83662	181.46	4135	41350	49.43
MVGJL	EQ	18-Oct-2024	260.65	259.65	259.65	252.25	253.10	253.50	254.75	230591	587.44	4503	79971	34.68
MVKAGRO	SM	18-Oct-2024	47.00	46.25	47.00	46.25	47.00	46.80	46.64	10800	5.04	9	8400	77.78
MWL	SM	18-Oct-2024	181.45	182.00	182.25	173.00	180.00	179.90	178.80	24000	42.91	20	19200	80.00
MYMUDRA	SM	18-Oct-2024	91.75	90.05	91.75	90.05	91.45	91.45	91.51	16800	15.37	13	14400	85.71
NACLIND	EQ	18-Oct-2024	53.93	53.20	54.79	52.20	53.80	53.48	53.12	70118	37.25	946	43566	62.13
NAGAFERT	EQ	18-Oct-2024	11.01	11.00	11.20	10.67	11.00	10.92	10.86	953541	103.58	1688	527879	55.36
NAGREEKCAP	EQ	18-Oct-2024	28.31	28.99	29.30	27.81	29.00	28.98	28.86	3718	1.07	48	2377	63.93
NAGREEKEXP	BE	18-Oct-2024	37.74	37.74	38.88	37.02	37.88	37.87	37.75	6214	2.35	61	-	-
NAHARCAP	EQ	18-Oct-2024	301.45	301.25	306.40	296.55	301.00	302.20	301.82	4327	13.06	418	2800	64.71
NAHARINDUS	EQ	18-Oct-2024	145.45	144.67	144.70	141.94	143.10	143.35	143.19	30461	43.62	792	13823	45.38
NAHARPOLY	BE	18-Oct-2024	243.56	241.20	244.40	236.10	240.00	238.77	239.94	6681	16.03	98	-	-
NAHARSPING	EQ	18-Oct-2024	273.30	274.70	277.00	267.05	270.55	271.40	272.16	18777	51.10	1374	9625	51.26
NAM-INDIA	EQ	18-Oct-2024	707.60	706.95	715.90	688.95	702.00	703.40	704.57	900554	6345.04	39685	441342	49.01
NAMAN	ST	18-Oct-2024	196.05	196.10	204.85	196.00	204.85	203.40	200.94	14400	28.94	9	14400	100.00
NAMOEWASTE	SM	18-Oct-2024	171.70	167.00	172.00	163.50	164.40	166.00	167.65	86400	144.85	54	60800	70.37
NARMADA	EQ	18-Oct-2024	15.21	15.28	15.79	14.65	15.57	15.41	15.24	255240	38.89	391	211078	82.70
NATCOPHARM	EQ	18-Oct-2024	1389.20	1392.00	1403.85	1365.60	1399.00	1398.65	1385.52	412879	5720.52	35131	204559	49.54
NATHBIOGEN	EQ	18-Oct-2024	205.79	210.04	210.04	198.72	204.00	204.00	203.25	12975	26.37	610	7510	57.88
NATIONALUM	EQ	18-Oct-2024	225.17	224.00	232.80	218.70	231.72	232.12	228.71	29937444	68468.94	122866	9358782	31.26
NAUKRI	EQ	18-Oct-2024	7979.60	7990.00	8110.20	7910.70	8110.20	8088.85	8033.06	140631	11296.98	23753	63054	44.84
NAVA	EQ	18-Oct-2024	1017.50	1000.00	1013.60	985.55	1003.70	1004.25	1002.49	89009	892.30	6543	39631	44.52
NAVINFLUOR	EQ	18-Oct-2024	3330.00	3329.00	3384.00	3282.95	3360.10	3375.65	3338.69	199530	6661.69	21251	98817	49.52
NAVINIFTY	EQ	18-Oct-2024	303.62	302.00	302.60	291.40	302.60	302.60	301.25	446	1.34	35	391	87.67
NAVKARCORP	EQ	18-Oct-2024	134.06	132.99	138.90	129.37	137.60	136.60	133.58	937506	1252.34	8207	483568	51.58
NAVNETEDUL	EQ	18-Oct-2024	139.44	138.80	140.50	136.11	137.80	137.81	138.37	192937	266.97	2588	107261	55.59
NAZARA	EQ	18-Oct-2024	897.25	898.00	934.50	878.35	928.00	926.80	905.97	524153	4748.65	26658	199394	38.04
NBCC	EQ	18-Oct-2024	110.30	108.75	109.55	106.60	107.80	107.97	108.07	4531607	4897.25	48059	1733468	38.25
NBIFIN	EQ	18-Oct-2024	2405.50	2427.80	2500.00	2401.25	2452.25	2478.00	2464.72	782	19.27	117	689	88.11
NCC	EQ	18-Oct-2024	310.60	310.60	312.90	302.75	310.70	310.90	309.28	1484634	4591.66	34999	497413	33.50
NCLIND	EQ	18-Oct-2024	212.53	211.90	211.90	205.11	210.10	210.20	208.58	46904	97.83	1420	27430	58.48
NDGL	BE	18-Oct-2024	5964.00	5964.00	5964.00	5665.80	5800.00	5748.60	5719.71	755	43.18	160	-	-
NDL	BE	18-Oct-2024	5.82	5.82	5.90	5.58	5.73	5.69	5.73	1809619	103.61	2334	-	-
NDLVENTURE	EQ	18-Oct-2024	110.68	107.15	127.70	107.15	119.25	121.37	121.51	535493	650.65	10137	133400	24.91
NDRAUTO	EQ	18-Oct-2024	796.40	790.05	860.00	771.00	834.00	835.65	823.92	62695	516.55	6486	26204	41.80
NDTV	EQ	18-Oct-2024	174.17	174.75	176.41	171.00	175.00	175.41	173.78	76571	133.07	1929	29617	38.68
NECCLTD	BE	18-Oct-2024	30.43	30.25	31.00	29.31	30.30	30.20	30.27	52592	15.92	304	-	-
NECLIFE	BE	18-Oct-2024	37.47	37.25	37.70	36.61	37.09	37.28	37.21	155995	58.05	595	-	-
NELCAST	EQ	18-Oct-2024	123.59	123.80	128.41	121.68	125.50	124.90	124.97	135997	169.95	2638	57599	42.35
NELCO	EQ	18-Oct-2024	965.20	970.00	977.70	939.10	961.00	969.65	963.06	50586	487.17	4478	18174	35.93
NEOGEN	EQ	18-Oct-2024	2090.55	2089.90	2089.90	1979.65	2039.60	2042.90	2034.17	29142	592.80	4319	14255	48.92
NEPHROCARE	ST	18-Oct-2024	238.00	247.90	247.90	239.90	246.00	245.95	244.02	11200	27.33	7	11200	100.00
NESCO	EQ	18-Oct-2024	958.25	951.00	972.00	935.95	964.20	964.30	957.43	59714	571.72	7172	26805	44.89
NESTLEIND	EQ	18-Oct-2024	2378.70	2380.00	2383.65	2326.10	2350.00	2350.25	2347.65	1639185	38482.25	136361	1091786	66.61
NETF	EQ	18-Oct-2024	264.32	261.00	266.00	261.00	265.64	265.69	265.53	21885	58.11	198	20969	95.81
NETWEB	EQ	18-Oct-2024	2584.75	2580.20	2698.00	2489.95	2685.00	2681.65	2613.69	217447	5683.39	18002	93575	43.03
NETWORK18	EQ	18-Oct-2024	81.82	82.30	83.23	80.05	81.70	81.68	81.74	3013539	2463.37	17397	625850	20.77
NEULANDLAB	EQ	18-Oct-2024	15441.15	15300.00	15300.00	13972.55	14190.00	14084.65	14530.05	43788	6362.42	12721	23197	52.98
NEWGEN	EQ	18-Oct-2024	1244.40	1240.00	1269.85	1213.50	1261.90	1257.65	1248.99	242517	3029.01	19753	81637	33.66
NEWJAISA	SM	18-Oct-2024	89.95	90.50	95.00	89.00	91.50	90.70	91.13	294000	267.91	152	207000	70.41
NEXT50	EQ	18-Oct-2024	752.39	767.44	767.44	743.20	755.43	755.46	753.75	13640	102.81	588	12147	89.05
NEXT50IETF	EQ	18-Oct-2024	77.08	77.00	77.58	76.02	77.57	77.39	76.95	417035	320.91	4874	274712	65.87
NEXTMEDIA	BE	18-Oct-2024	6.92	6.80	7.25	6.57	7.21	7.22	6.83	12500	0.85	44	-	-
NFL	EQ	18-Oct-2024	117.81	117.50	117.50	113.93	117.16	116.94	115.98	1401282	1625.27	17381	339465	24.23
NGIL	EQ	18-Oct-2024	39.39	40.00	40.60	38.53	38.53	38.74	39.38	45767	18.02	964	19021	41.56
NGLFINE	EQ	18-Oct-2024	2100.20	2062.20	2121.00	2051.10	2056.00	2064.45	2096.76	2691	56.42	1117	2016	74.92
NH	EQ	18-Oct-2024	1283.00	1275.00	1290.95	1250.00	1275.00	1276.90	1275.35	178772	2279.97	22216	86320	48.28
NHPC	EQ	18-Oct-2024	84.95	84.85	84.85	83.01	84.30	84.13	83.91	34970175	29343.78	165607	20797830	59.47
NIACL	EQ	18-Oct-2024	208.57	207.79	209.79	203.15	209.62	209.28	207.28	500129	1036.68	14050	139749	27.94
NIBL	EQ	18-Oct-2024	35.03	35.90	36.39	34.11	35.50	35.38	35.52	33217	11.80	800	11965	36.02
NIDAN	SM	18-Oct-2024	31.20	31.10	31.80	31.05	31.80	31.80	31.39	7000	2.20	7	6000	85.71
NIF100BEES	EQ	18-Oct-2024	270.98	270.93	273.48	268.31	271.89	271.74	270.11	80153	216.50	812	74514	92.96
NIF100IETF	EQ	18-Oct-2024	28.49	28.40	28.70	28.20	28.58	28.54	28.41	107412	30.51	1836	56416	52.52
NIF10GETF	EQ	18-Oct-2024	24.15	24.44	24.44	24.12	24.21	24.27	24.28	508	0.12	24	328	64.57
NIF5GETF	EQ	18-Oct-2024	58.53	58.51	58.59	58.45	58.59	58.59	58.50	1363	0.80	8	1352	99.19
NIFITETF	EQ	18-Oct-2024	430.62	427.65	427.65	422.13	426.36	426.04	425.60	599	2.55	38	494	82.47
NIFMID150	EQ	18-Oct-2024	219.25	221.90	221.90	215.58	218.81	218.82	217.34	770	1.67	68	564	73.25
NIFTY1	EQ	18-Oct-2024	269.25	269.24	271.73	267.29	270.21	271.37	271.17	786990	2134.06	1072	763281	96.99
NIFTY50ADD	EQ	18-Oct-2024	255.87	256.01	257.34	252.89	256.12	256.62	256.10	9167	23.48	294	5258	57.36
NIFTYBEES	EQ	18-Oct-2024	276.69	278.99	278.99	274.50	277.50	277.53	276.57	5554110	15361.18	50788	2834374	51.03
NIFTYBETF	EQ	18-Oct-2024	249.55	249.56	251.36	247.09	251.20	251.17	251.07	62552	157.05	98	61737	98.70
NIFTYETF	EQ	18-Oct-2024	263.91	263.99	266.97	261.66	265.09	264.91	262.76	564427	1483.11	1341	556807	98.65
NIFTYIETF	EQ	18-Oct-2024	275.00	274.75	285.00	272.93	275.95	276.61	276.06	2133644	5890.14	9315	1846747	86.55
NIFTYQLITY	EQ	18-Oct-2024	23.30	24.62	24.62	22.80	23.04	22.90	22.90	395312	90.53	3275	318930	80.68
NIITLTD	EQ	18-Oct-2024	167.26	165.90	170.69	162.00	167.56	168.17	167.69	1031798	1730.25	9530	265077	25.69
NIITMTS	EQ	18-Oct-2024	503.00	504.85	505.50	490.05	500.00	498.95	498.17	32389	161.35	2390	15561	48.04
NILAINFRA	EQ	18-Oct-2024	12.59	12.57	12.75	12.40	12.62	12.59	12.55	499552	62.71	1750	239624	47.97
NILASPACES	BE	18-Oct-2024	13.09	12.95	12.95	12.82	12.82	12.82	12.86	583064	74.97	552	-	-
NILKAMAL	EQ	18-Oct-2024	1905.95	1900.00	1939.00	1878.05	1935.00	1926.95	1903.84	4337	82.57	882	2739	63.15
NINSYS	EQ	18-Oct-2024	589.95	588.00	622.55	572.85	590.00	590.85	599.27	46350	277.76	5971	16852	36.36
NIPPOBATRY	EQ	18-Oct-2024	561.45	560.00	563.00	550.00	560.00	558.85	555.36	3661	20.33	553	2102	57.42
NIRAJ	BE	18-Oct-2024	60.91	60.50	63.50	57.90	63.50	63.04	60.93	27146	16.54	194	-	-
NIRMAN	ST	18-Oct-2024	345.50	341.00	345.00	332.50	341.00	340.50	339.17	16200	54.95	24	14400	88.89
NITCO	EQ	18-Oct-2024	115.53	121.30	121.30	115.10	121.30	121.30	120.72	7053454	8514.92	6363	3019260	42.81
NITINSPIN	EQ	18-Oct-2024	409.85	409.00	409.95	395.15	406.50	406.35	404.90	57302	232.02	2187	22542	39.34
NITIRAJ	EQ	18-Oct-2024	251.70	250.70	269.00	246.60	249.00	250.00	256.71	14316	36.75	504	4436	30.99
NKIND	EQ	18-Oct-2024	46.01	44.10	48.30	44.10	45.15	46.08	47.10	2333	1.10	95	914	39.18
NLCINDIA	EQ	18-Oct-2024	261.85	260.00	265.20	253.00	265.05	264.90	261.03	1449922	3784.67	26769	674940	46.55
NMDC	EQ	18-Oct-2024	224.02	222.65	232.40	219.65	231.50	231.44	229.00	10451906	23934.37	76585	3140292	30.05
NOCIL	EQ	18-Oct-2024	301.65	298.05	298.70	289.25	294.40	294.25	292.94	524974	1537.84	18310	154306	29.39
NOIDATOLL	BE	18-Oct-2024	14.01	14.00	14.00	13.93	13.93	13.93	13.95	43373	6.05	44	-	-
NORBTEAEXP	BE	18-Oct-2024	17.88	17.52	17.52	17.52	17.52	17.52	17.52	164	0.03	8	-	-
NORTHARC	EQ	18-Oct-2024	269.45	269.00	269.40	264.15	266.20	266.10	266.09	337568	898.25	7948	177560	52.60
NOVAAGRI	BE	18-Oct-2024	62.37	62.37	63.49	60.85	61.99	62.20	62.40	100434	62.67	1018	-	-
NPBET	EQ	18-Oct-2024	261.28	261.28	267.72	259.88	265.96	267.00	266.77	10587	28.24	56	10106	95.46
NPST	SM	18-Oct-2024	2652.65	2785.25	2785.25	2785.25	2785.25	2785.25	2785.25	11400	317.52	75	11400	100.00
NRAIL	EQ	18-Oct-2024	352.80	359.85	359.85	346.00	352.45	352.05	350.15	8972	31.42	573	5533	61.67
NRBBEARING	EQ	18-Oct-2024	276.55	276.55	278.05	268.05	274.80	274.45	273.14	94923	259.28	6292	46747	49.25
NRL	EQ	18-Oct-2024	132.33	132.00	141.00	126.21	136.90	136.33	136.37	1301978	1775.50	12027	417419	32.06
NSIL	EQ	18-Oct-2024	6251.50	6470.70	7350.00	6225.00	7075.00	7048.20	6651.91	193628	12879.95	31500	63814	32.96
NSLNISP	EQ	18-Oct-2024	49.83	49.82	49.82	48.87	49.45	49.36	49.28	3167123	1560.68	18921	1420020	44.84
NTPC	EQ	18-Oct-2024	417.75	417.70	425.95	414.45	425.10	424.95	422.42	8828971	37294.98	168623	4800626	54.37
NUCLEUS	EQ	18-Oct-2024	1256.15	1251.00	1257.00	1230.05	1251.00	1245.20	1243.25	13140	163.36	1485	6102	46.44
NURECA	EQ	18-Oct-2024	293.10	294.45	305.00	290.10	304.60	303.65	298.28	16199	48.32	1255	7535	46.52
NUVAMA	EQ	18-Oct-2024	7184.90	7130.10	7226.95	6879.45	7137.00	7128.90	7069.64	102127	7220.01	20552	31879	31.22
NUVOCO	EQ	18-Oct-2024	362.10	360.00	363.95	350.15	352.90	352.10	355.27	261883	930.40	10586	98073	37.45
NV20	EQ	18-Oct-2024	160.70	161.94	161.94	159.80	161.38	161.37	160.35	11552	18.52	232	6763	58.54
NV20BEES	EQ	18-Oct-2024	161.71	162.95	162.95	159.66	161.85	161.73	160.72	10933	17.57	469	8000	73.17
NV20IETF	EQ	18-Oct-2024	15.76	16.25	16.25	15.53	15.78	15.77	15.68	477352	74.86	3380	240325	50.35
NXST	RR	18-Oct-2024	144.10	144.92	144.94	143.21	144.21	144.17	144.18	90529	130.52	5686	71001	78.43
NYKAA	EQ	18-Oct-2024	186.23	186.00	186.00	181.91	184.36	184.79	183.61	4569090	8389.47	52829	2504087	54.80
OAL	EQ	18-Oct-2024	496.45	502.50	555.00	484.00	548.00	544.60	531.17	139129	739.01	6718	69559	50.00
OBCL	EQ	18-Oct-2024	57.57	57.89	59.05	57.11	57.50	58.07	58.04	39705	23.04	1025	26687	67.21
OBEROIRLTY	EQ	18-Oct-2024	1903.70	1909.95	1942.00	1884.25	1930.95	1931.50	1908.87	1334918	25481.82	83761	473513	35.47
OCCL	BE	18-Oct-2024	273.35	275.95	275.95	262.85	269.00	270.35	268.72	9826	26.40	251	-	-
OFSS	EQ	18-Oct-2024	11502.45	11473.70	11599.00	11301.05	11590.00	11583.60	11509.07	77607	8931.85	18072	34507	44.46
OIL	EQ	18-Oct-2024	525.10	525.10	546.95	522.75	532.85	533.40	536.36	4624545	24804.25	102067	1566871	33.88
OILCOUNTUB	BE	18-Oct-2024	52.10	51.10	52.50	51.10	52.10	52.10	51.98	21163	11.00	48	-	-
OILIETF	EQ	18-Oct-2024	12.21	12.28	12.28	12.00	12.21	12.19	12.11	3006113	363.91	4973	1621300	53.93
OLAELEC	EQ	18-Oct-2024	87.57	85.75	88.00	85.02	87.30	86.95	86.34	25522239	22037.08	97647	5133003	20.11
OLECTRA	EQ	18-Oct-2024	1682.80	1675.00	1704.95	1642.00	1680.10	1683.50	1675.99	467244	7830.98	35523	143687	30.75
OLIL	SM	18-Oct-2024	86.50	88.85	90.70	88.85	90.70	90.70	90.21	28800	25.98	13	28800	100.00
OMAXAUTO	EQ	18-Oct-2024	123.48	122.90	127.00	115.00	124.65	124.01	121.11	30872	37.39	858	14644	47.43
OMAXE	EQ	18-Oct-2024	125.17	125.95	126.00	118.91	122.50	123.00	122.34	170584	208.70	1493	112925	66.20
OMFURN	SM	18-Oct-2024	71.00	68.00	68.00	67.60	67.60	67.60	67.87	7200	4.89	3	7200	100.00
OMINFRAL	EQ	18-Oct-2024	166.73	165.22	174.00	164.01	170.95	170.27	169.84	85047	144.45	2155	61467	72.27
OMKARCHEM	BZ	18-Oct-2024	9.18	9.35	9.35	8.73	9.24	8.95	8.98	9816	0.88	49	-	-
ONDOOR	SM	18-Oct-2024	410.00	404.00	443.80	400.00	400.30	419.30	412.50	6600	27.22	11	5400	81.82
ONELIFECAP	BE	18-Oct-2024	16.86	17.19	17.19	17.00	17.19	17.19	17.17	5520	0.95	19	-	-
ONEPOINT	EQ	18-Oct-2024	65.15	64.50	65.50	63.50	64.60	64.40	64.40	478611	308.20	3742	223551	46.71
ONGC	EQ	18-Oct-2024	281.60	282.00	284.50	279.20	282.60	283.30	281.83	14028398	39536.42	90475	7349563	52.39
ONMOBILE	EQ	18-Oct-2024	84.25	83.70	89.40	81.87	87.24	87.27	86.58	2021099	1749.96	12550	485160	24.00
ONWARDTEC	EQ	18-Oct-2024	418.35	421.00	434.70	381.95	382.00	394.05	402.32	241650	972.20	6042	88680	36.70
OPTIEMUS	BE	18-Oct-2024	711.50	711.00	725.00	684.25	716.40	713.65	704.79	63856	450.05	1468	-	-
ORBTEXP	EQ	18-Oct-2024	185.80	186.70	186.70	182.02	186.50	186.25	185.02	11780	21.80	481	7470	63.41
ORCHPHARMA	EQ	18-Oct-2024	1335.60	1335.00	1367.90	1306.20	1346.05	1347.70	1342.21	26288	352.84	5639	10674	40.60
ORIANA	SM	18-Oct-2024	2101.05	2099.95	2100.00	2032.00	2073.50	2072.65	2068.53	36750	760.19	210	16500	44.90
ORICONENT	EQ	18-Oct-2024	37.35	37.01	37.70	36.52	36.52	37.06	37.13	263289	97.75	1598	146330	55.58
ORIENTALTL	BE	18-Oct-2024	10.55	10.76	11.07	10.05	11.07	11.07	10.68	76856	8.21	317	-	-
ORIENTBELL	EQ	18-Oct-2024	340.15	340.30	340.30	332.00	333.00	333.55	335.07	10394	34.83	781	6383	61.41
ORIENTCEM	EQ	18-Oct-2024	342.60	339.00	348.05	330.05	330.05	331.75	339.91	4497113	15286.18	58872	2048255	45.55
ORIENTCER	EQ	18-Oct-2024	49.47	49.06	49.55	47.62	48.00	48.09	48.45	140743	68.19	1731	83256	59.15
ORIENTELEC	EQ	18-Oct-2024	233.17	233.25	234.85	223.20	231.90	230.61	231.21	331386	766.20	18825	204631	61.75
ORIENTHOT	EQ	18-Oct-2024	169.30	168.12	172.99	165.55	171.00	171.57	169.74	141639	240.42	3453	54712	38.63
ORIENTLTD	EQ	18-Oct-2024	115.18	112.96	116.85	112.13	112.40	113.18	113.69	46488	52.85	1847	18916	40.69
ORIENTPPR	EQ	18-Oct-2024	44.47	44.43	44.48	43.75	44.19	44.07	44.14	537151	237.11	2916	312983	58.27
ORIENTTECH	EQ	18-Oct-2024	290.10	291.65	308.00	281.90	296.50	294.55	295.73	436921	1292.09	8793	196560	44.99
ORISSAMINE	EQ	18-Oct-2024	8862.20	8830.00	8966.90	8675.70	8825.00	8806.85	8834.70	14371	1269.64	2980	5508	38.33
ORTINGLOBE	EQ	18-Oct-2024	20.23	20.26	20.49	18.90	19.21	19.21	19.19	109540	21.02	873	56066	51.18
OSELDEVICE	SM	18-Oct-2024	205.75	205.75	211.90	199.00	200.50	200.45	203.84	90400	184.27	109	66400	73.45
OSIAHYPER	BE	18-Oct-2024	39.53	38.73	38.73	38.73	38.73	38.73	38.73	45615	17.67	144	-	-
OSWALAGRO	BE	18-Oct-2024	76.59	75.05	75.05	75.05	75.05	75.05	75.05	888	0.67	24	-	-
OSWALGREEN	EQ	18-Oct-2024	51.37	51.00	51.27	49.32	50.70	50.32	50.37	862296	434.30	5118	348261	40.39
OSWALSEEDS	EQ	18-Oct-2024	24.73	25.00	25.00	24.01	24.08	24.07	24.45	97945	23.95	693	71997	73.51
OWAIS	SM	18-Oct-2024	1239.00	1250.00	1362.00	1210.00	1350.00	1350.00	1303.85	22400	292.06	14	16000	71.43
PAGEIND	EQ	18-Oct-2024	45463.75	45465.00	45882.40	45016.80	45550.00	45570.65	45479.56	9883	4494.74	5856	1998	20.22
PAISALO	EQ	18-Oct-2024	51.58	51.58	52.90	49.50	52.90	50.72	50.53	3391748	1713.75	11627	2025180	59.71
PAKKA	EQ	18-Oct-2024	303.10	301.80	311.00	294.25	306.10	305.75	303.43	82019	248.87	2622	40940	49.92
PALASHSECU	EQ	18-Oct-2024	171.23	163.36	169.79	161.15	166.50	167.23	165.48	132775	219.71	2555	39914	30.06
PALREDTEC	BE	18-Oct-2024	113.27	112.98	117.50	111.22	116.40	115.91	112.97	4892	5.53	129	-	-
PANACEABIO	BE	18-Oct-2024	351.75	341.00	356.80	336.60	342.50	343.45	344.19	161271	555.08	1609	-	-
PANACHE	BE	18-Oct-2024	199.00	199.00	199.00	195.02	195.02	195.02	198.40	846	1.68	19	-	-
PANAMAPET	EQ	18-Oct-2024	390.00	388.00	406.90	388.00	404.00	405.30	401.61	142034	570.42	4141	96595	68.01
PAR	EQ	18-Oct-2024	239.43	237.30	237.98	230.50	233.00	231.81	234.26	10745	25.17	722	5239	48.76
PARACABLES	EQ	18-Oct-2024	76.78	76.20	76.69	74.00	75.80	75.53	75.51	1702430	1285.47	9165	694751	40.81
PARADEEP	EQ	18-Oct-2024	90.04	89.75	96.50	89.15	94.90	95.04	94.72	17805097	16864.21	90669	4378507	24.59
PARAGMILK	EQ	18-Oct-2024	217.59	218.04	222.77	211.38	220.85	221.39	217.77	1980398	4312.72	32090	584470	29.51
PARAGON	SM	18-Oct-2024	151.85	147.10	149.00	142.50	148.60	148.60	146.49	10800	15.82	9	7200	66.67
PARAMATRIX	SM	18-Oct-2024	100.05	96.55	100.55	96.55	100.50	100.50	99.63	6000	5.98	5	6000	100.00
PARAMOUNT	ST	18-Oct-2024	84.70	84.00	84.00	80.50	81.70	81.35	81.50	30000	24.45	25	25200	84.00
PARAS	EQ	18-Oct-2024	1056.10	1056.95	1061.95	1025.00	1060.00	1050.05	1046.47	65533	685.78	5868	29561	45.11
PARASPETRO	BE	18-Oct-2024	3.26	3.19	3.21	3.19	3.20	3.20	3.20	80092	2.56	173	-	-
PARIN	ST	18-Oct-2024	343.00	326.25	350.00	326.25	349.00	349.00	337.53	6000	20.25	6	5000	83.33
PARKHOTELS	EQ	18-Oct-2024	160.03	158.46	159.98	157.85	158.51	158.78	158.85	72729	115.53	1168	52180	71.75
PARSVNATH	BE	18-Oct-2024	20.33	19.80	21.33	19.31	20.50	20.91	20.21	828652	167.45	824	-	-
PARTYCRUS	SM	18-Oct-2024	118.00	118.00	118.00	118.00	118.00	118.00	118.00	4000	4.72	2	4000	100.00
PASHUPATI	ST	18-Oct-2024	512.80	500.00	511.20	490.00	511.20	497.55	499.44	10400	51.94	13	10400	100.00
PASUPTAC	BE	18-Oct-2024	49.15	47.75	49.70	47.25	49.00	48.75	48.43	49918	24.18	350	-	-
PATANJALI	EQ	18-Oct-2024	1741.70	1720.05	1790.95	1702.65	1778.00	1765.00	1740.82	624912	10878.60	19162	235225	37.64
PATELENG	EQ	18-Oct-2024	56.50	56.20	56.35	54.81	55.40	55.26	55.53	4078362	2264.68	19613	1425038	34.94
PATINTLOG	EQ	18-Oct-2024	23.20	22.85	23.09	22.41	22.74	22.75	22.76	240297	54.69	1413	84963	35.36
PATTECH	ST	18-Oct-2024	141.10	148.00	148.15	148.00	148.15	148.15	148.10	4500	6.66	3	4500	100.00
PAVNAIND	BE	18-Oct-2024	705.55	705.55	710.00	670.30	690.00	688.05	685.36	11861	81.29	350	-	-
PAYTM	EQ	18-Oct-2024	696.15	690.15	729.90	670.40	722.55	725.15	706.76	10913448	77132.22	196534	2184125	20.01
PCBL	EQ	18-Oct-2024	480.80	480.00	493.55	465.10	482.50	482.60	481.94	2215115	10675.63	69348	874691	39.49
PCCL	SM	18-Oct-2024	249.65	243.10	254.70	240.00	245.00	242.30	245.24	41600	102.02	52	28800	69.23
PCJEWELLER	BE	18-Oct-2024	186.02	183.40	184.90	176.71	176.72	176.90	178.95	4628072	8282.10	25639	-	-
PDMJEPAPER	EQ	18-Oct-2024	117.22	117.00	117.00	113.23	115.65	115.41	115.31	111966	129.11	3067	54938	49.07
PDSL	EQ	18-Oct-2024	514.10	515.40	517.90	505.05	513.00	512.40	511.35	21345	109.15	2123	8274	38.76
PEARLPOLY	EQ	18-Oct-2024	36.07	35.26	41.99	35.15	39.33	39.58	39.77	964401	383.56	7641	277525	28.78
PEL	EQ	18-Oct-2024	1036.05	1039.85	1063.95	1015.35	1043.95	1035.95	1041.26	893456	9303.23	46046	173337	19.40
PELATRO	SM	18-Oct-2024	313.45	309.00	309.00	292.00	295.00	295.35	298.50	54600	162.98	82	37800	69.23
PENIND	EQ	18-Oct-2024	185.87	184.00	210.35	181.60	207.01	207.39	201.08	9771502	19648.84	70604	2838216	29.05
PENINLAND	EQ	18-Oct-2024	52.85	51.50	52.39	50.60	51.11	51.28	51.42	323243	166.21	2492	115097	35.61
PENTAGON	SM	18-Oct-2024	109.45	108.00	108.00	104.00	107.00	107.00	107.00	5000	5.35	5	4000	80.00
PERSISTENT	EQ	18-Oct-2024	5536.00	5530.00	5541.00	5403.10	5527.00	5506.15	5471.70	177195	9695.57	30930	53549	30.22
PETRONET	EQ	18-Oct-2024	350.90	350.00	351.85	342.85	348.00	349.45	348.01	1444403	5026.63	34228	647598	44.83
PFC	EQ	18-Oct-2024	469.45	468.80	473.75	457.30	472.85	472.70	467.05	7642993	35696.98	75033	3312039	43.33
PFIZER	EQ	18-Oct-2024	5788.40	5730.00	5798.60	5612.50	5690.00	5673.00	5679.26	26145	1484.84	7342	11368	43.48
PFOCUS	EQ	18-Oct-2024	156.83	157.70	162.00	148.98	159.08	158.12	155.19	108977	169.13	1356	73217	67.19
PFS	EQ	18-Oct-2024	45.81	45.21	46.05	44.63	45.83	45.59	45.46	622762	283.13	3516	302895	48.64
PGEL	EQ	18-Oct-2024	593.55	591.70	632.90	574.10	616.80	616.10	614.08	1688155	10366.58	64911	707017	41.88
PGHH	EQ	18-Oct-2024	16587.10	16580.00	16724.25	15511.15	16000.00	16047.80	15955.32	18971	3026.88	9945	7069	37.26
PGHL	EQ	18-Oct-2024	5207.00	5207.05	5242.00	5127.60	5220.00	5219.80	5189.63	2937	152.42	1050	1488	50.66
PGIL	EQ	18-Oct-2024	991.25	992.85	995.50	960.10	992.95	989.65	985.38	47587	468.91	2807	25560	53.71
PGINVIT	IV	18-Oct-2024	88.85	88.85	88.99	88.80	88.99	88.93	88.93	534366	475.20	3586	513278	96.05
PHANTOMFX	SM	18-Oct-2024	339.65	339.65	344.95	334.55	344.95	343.40	340.76	18600	63.38	59	12900	69.35
PHARMABEES	EQ	18-Oct-2024	23.74	23.84	23.87	23.50	23.86	23.81	23.74	2135364	506.87	10478	1024585	47.98
PHOENIXLTD	EQ	18-Oct-2024	1623.60	1602.00	1630.30	1598.75	1600.00	1610.80	1614.48	297435	4802.03	31506	179502	60.35
PHOGLOBAL	SM	18-Oct-2024	36.70	36.75	36.75	35.40	35.50	35.70	36.01	98000	35.29	49	76000	77.55
PIDILITIND	EQ	18-Oct-2024	3154.45	3154.45	3304.40	3154.45	3184.00	3184.00	3245.54	1063134	34504.39	77993	131398	12.36
PIGL	BE	18-Oct-2024	247.25	242.30	242.30	242.30	242.30	242.30	242.30	9528	23.09	37	-	-
PIIND	EQ	18-Oct-2024	4463.00	4459.95	4590.80	4407.05	4560.00	4560.70	4511.99	246269	11111.64	28041	57185	23.22
PILANIINVS	EQ	18-Oct-2024	5743.15	5802.00	6340.00	5800.00	6270.00	6280.05	6118.82	66599	4075.08	12391	23036	34.59
PILITA	EQ	18-Oct-2024	16.10	16.07	16.35	15.50	16.11	16.18	15.98	674215	107.73	1599	323198	47.94
PIONEEREMB	EQ	18-Oct-2024	48.25	48.60	50.00	47.28	49.14	49.65	48.76	30626	14.93	1050	13227	43.19
PITTIENG	EQ	18-Oct-2024	1287.45	1280.00	1318.00	1266.05	1293.00	1288.85	1292.46	36768	475.21	6107	15021	40.85
PIXTRANS	EQ	18-Oct-2024	1544.95	1544.95	1559.90	1504.00	1538.00	1544.05	1532.15	39848	610.53	3882	14172	35.57
PKTEA	EQ	18-Oct-2024	478.85	457.00	478.75	433.00	440.55	446.80	452.00	1429	6.46	96	1133	79.29
PLASTIBLEN	BE	18-Oct-2024	273.35	278.00	278.00	270.55	275.00	273.45	273.11	8423	23.00	165	-	-
PLATIND	EQ	18-Oct-2024	433.35	436.10	455.00	421.55	445.30	447.10	444.19	897077	3984.73	18736	294686	32.85
PLAZACABLE	EQ	18-Oct-2024	85.24	85.90	86.00	82.91	83.91	84.06	84.15	96846	81.50	2011	47045	48.58
PNB	EQ	18-Oct-2024	102.46	102.75	104.12	102.42	103.00	103.27	103.41	18567809	19200.22	89666	8283380	44.61
PNBGILTS	EQ	18-Oct-2024	117.43	117.02	118.88	114.50	117.55	117.92	117.00	495649	579.92	5313	142098	28.67
PNBHOUSING	EQ	18-Oct-2024	933.65	934.00	939.00	895.10	934.55	932.75	914.41	937188	8569.77	53423	347092	37.04
PNC	EQ	18-Oct-2024	63.33	64.10	68.70	62.71	64.11	64.76	65.93	193429	127.52	2603	67688	34.99
PNCINFRA	EQ	18-Oct-2024	459.20	457.00	460.00	445.15	457.00	458.50	453.90	381962	1733.73	16996	133636	34.99
PNGJL	EQ	18-Oct-2024	750.45	748.00	754.40	729.25	750.00	748.80	745.36	232309	1731.53	10910	91180	39.25
POCL	EQ	18-Oct-2024	1116.75	1130.00	1130.00	1060.95	1060.95	1060.95	1078.50	269016	2901.33	10697	137870	51.25
PODDARHOUS	BZ	18-Oct-2024	72.00	71.99	71.99	69.03	71.96	71.96	70.47	2085	1.47	13	-	-
PODDARMENT	EQ	18-Oct-2024	424.25	426.50	427.00	412.00	415.60	414.55	417.92	7304	30.53	520	4580	62.71
POKARNA	EQ	18-Oct-2024	1101.20	1090.20	1114.95	1066.30	1088.00	1087.05	1083.25	59296	642.33	5847	27907	47.06
POLICYBZR	EQ	18-Oct-2024	1685.05	1680.00	1710.00	1654.80	1680.00	1683.60	1690.41	674150	11395.88	52304	433372	64.28
POLYCAB	EQ	18-Oct-2024	7120.55	6699.95	7170.00	6612.00	7107.00	7120.40	6892.99	1967388	135611.94	177611	374845	19.05
POLYMED	EQ	18-Oct-2024	2432.35	2437.10	2475.00	2415.00	2444.00	2452.50	2445.26	55525	1357.73	17008	18238	32.85
POLYPLEX	EQ	18-Oct-2024	1113.30	1112.00	1159.80	1089.25	1159.25	1157.05	1134.58	172900	1961.69	13836	90327	52.24
POLYSIL	SM	18-Oct-2024	31.00	29.80	29.80	29.55	29.55	29.55	29.68	4000	1.19	2	4000	100.00
PONNIERODE	EQ	18-Oct-2024	465.30	468.50	474.20	453.30	460.00	460.65	464.55	21377	99.31	1381	10607	49.62
POONAWALLA	EQ	18-Oct-2024	376.45	377.40	378.45	370.35	377.00	376.00	375.15	615531	2309.16	20113	304039	49.39
POSITRON	SM	18-Oct-2024	366.85	362.00	364.00	353.00	358.75	358.90	357.64	36000	128.75	53	22800	63.33
POWERGRID	EQ	18-Oct-2024	331.15	331.50	333.85	328.25	331.00	332.05	331.98	10569021	35087.12	88141	6363689	60.21
POWERINDIA	EQ	18-Oct-2024	15802.65	15751.00	15751.00	15220.25	15500.00	15531.55	15480.29	70624	10932.80	12304	48431	68.58
POWERMECH	EQ	18-Oct-2024	3233.35	3185.00	3201.60	3093.00	3185.00	3178.85	3163.38	62729	1984.35	12210	30264	48.25
PPAP	EQ	18-Oct-2024	200.70	200.70	200.70	196.24	198.00	197.53	197.75	9511	18.81	498	6960	73.18
PPL	EQ	18-Oct-2024	578.50	581.95	586.40	560.00	570.05	570.75	570.99	112155	640.40	5568	48114	42.90
PPLPHARMA	EQ	18-Oct-2024	224.22	224.00	228.30	218.01	224.99	225.39	224.69	4138095	9297.89	47220	986191	23.83
PPSL	SM	18-Oct-2024	31.15	31.50	31.65	31.50	31.65	31.65	31.58	12000	3.79	2	12000	100.00
PRAENG	BE	18-Oct-2024	34.55	35.00	35.00	33.10	34.10	34.11	34.47	29825	10.28	113	-	-
PRAJIND	EQ	18-Oct-2024	802.45	797.00	803.95	774.00	799.00	797.55	790.95	701981	5552.33	28461	170602	24.30
PRAKASH	EQ	18-Oct-2024	168.02	167.43	170.95	165.01	168.20	168.07	167.98	407770	684.98	10309	201358	49.38
PRAKASHSTL	EQ	18-Oct-2024	8.60	8.76	9.08	8.61	8.87	8.82	8.88	458761	40.75	1643	251901	54.91
PRANIK	ST	18-Oct-2024	82.95	87.05	87.05	87.05	87.05	87.05	87.05	56000	48.75	34	56000	100.00
PRATHAM	ST	18-Oct-2024	228.10	238.90	238.90	236.50	237.00	237.00	237.19	11200	26.56	7	11200	100.00
PRAXIS	BE	18-Oct-2024	26.75	27.20	27.28	27.20	27.28	27.28	27.23	200112	54.50	64	-	-
PRECAM	EQ	18-Oct-2024	307.54	303.70	313.68	292.56	308.11	307.93	302.26	1587768	4799.17	22062	277829	17.50
PRECISION	SM	18-Oct-2024	56.35	54.20	55.85	54.20	54.60	54.60	54.61	12000	6.55	6	12000	100.00
PRECOT	EQ	18-Oct-2024	446.25	455.20	455.20	425.00	453.90	447.95	435.23	2029	8.83	198	1246	61.41
PRECWIRE	EQ	18-Oct-2024	206.04	206.00	206.00	197.00	205.70	203.75	202.75	421584	854.78	7839	112939	26.79
PREMEXPLN	EQ	18-Oct-2024	504.00	508.30	520.00	490.20	508.00	509.70	504.93	57884	292.27	2403	39386	68.04
PREMIERENE	EQ	18-Oct-2024	1084.10	1076.00	1111.95	1055.10	1087.30	1094.65	1087.05	1676203	18221.22	77174	369885	22.07
PREMIERPOL	BE	18-Oct-2024	332.07	326.05	332.07	315.46	318.50	317.24	318.09	54566	173.57	1207	-	-
PRESSTONIC	SM	18-Oct-2024	115.00	115.00	115.00	112.70	114.95	114.95	114.21	13600	15.53	17	8800	64.71
PRESTIGE	EQ	18-Oct-2024	1793.60	1750.00	1773.50	1732.00	1766.00	1766.80	1753.32	582412	10211.52	47871	248970	42.75
PRICOLLTD	EQ	18-Oct-2024	461.65	459.95	474.00	455.15	468.25	468.40	466.16	187426	873.71	31671	90676	48.38
PRIMESECU	EQ	18-Oct-2024	327.40	328.65	339.90	327.35	331.50	332.20	334.70	242841	812.80	4535	109613	45.14
PRINCEPIPE	EQ	18-Oct-2024	539.75	538.90	540.00	530.50	540.00	538.80	536.66	63797	342.37	5778	30570	47.92
PRITI	EQ	18-Oct-2024	137.81	138.01	138.36	135.01	138.00	137.34	136.96	22151	30.34	813	10222	46.15
PRITIKA	ST	18-Oct-2024	166.60	167.50	172.85	161.50	172.85	171.25	169.78	34000	57.73	11	26000	76.47
PRITIKAUTO	EQ	18-Oct-2024	25.71	25.40	26.23	25.12	25.93	25.74	25.59	596591	152.69	2287	181934	30.50
PRIVISCL	EQ	18-Oct-2024	1691.40	1691.40	1779.90	1660.00	1756.30	1763.25	1740.39	204200	3553.88	15571	108314	53.04
PRIZOR	ST	18-Oct-2024	160.00	160.00	160.00	152.00	159.45	153.25	155.27	64000	99.38	34	60800	95.00
PRLIND	SM	18-Oct-2024	115.00	112.55	115.95	112.00	114.00	114.00	113.85	52000	59.20	24	34000	65.38
PROLIFE	SM	18-Oct-2024	275.70	288.00	288.00	269.00	279.90	279.90	280.43	5500	15.42	11	5500	100.00
PROV	SM	18-Oct-2024	1670.00	1630.00	1738.00	1630.00	1725.00	1725.00	1705.00	1120	19.10	7	960	85.71
PROZONER	EQ	18-Oct-2024	25.73	25.50	26.14	25.04	25.84	25.80	25.67	228078	58.55	1243	124818	54.73
PRSMJOHNSN	EQ	18-Oct-2024	184.26	183.99	187.71	179.53	185.80	186.78	184.78	1194267	2206.81	21102	255934	21.43
PRUDENT	EQ	18-Oct-2024	2574.15	2574.00	2721.90	2514.05	2684.55	2696.75	2658.95	30348	806.94	7851	14011	46.17
PRUDMOULI	BE	18-Oct-2024	71.49	72.91	72.91	71.00	72.91	72.91	72.43	136009	98.52	185	-	-
PSB	EQ	18-Oct-2024	52.17	52.00	54.08	51.01	52.98	52.99	52.85	1563569	826.33	9333	453283	28.99
PSFL	SM	18-Oct-2024	74.00	73.00	74.00	71.15	72.50	72.50	72.37	68000	49.21	33	44000	64.71
PSPPROJECT	EQ	18-Oct-2024	647.25	651.90	654.00	642.05	650.20	649.15	649.84	24395	158.53	2888	10768	44.14
PSUBANK	EQ	18-Oct-2024	658.99	646.10	665.80	646.10	665.79	665.44	662.34	20478	135.63	371	18551	90.59
PSUBANKADD	EQ	18-Oct-2024	66.04	66.00	66.90	65.12	66.00	66.64	66.32	3892	2.58	116	3360	86.33
PSUBNKBEES	EQ	18-Oct-2024	73.33	73.00	74.45	72.51	74.16	74.17	73.82	1423172	1050.58	5207	809150	56.86
PSUBNKIETF	EQ	18-Oct-2024	66.49	68.50	68.50	65.74	67.37	67.38	66.59	106923	71.21	991	49033	45.86
PTC	EQ	18-Oct-2024	187.52	186.20	187.90	182.41	185.06	184.70	185.25	1853528	3433.64	28796	1120049	60.43
PTCIL	EQ	18-Oct-2024	13280.15	13500.00	13500.00	12799.50	12901.10	12950.00	12979.22	16365	2124.05	3624	13630	83.29
PTL	EQ	18-Oct-2024	42.66	42.05	43.60	41.80	43.20	43.05	42.78	152661	65.30	1382	53085	34.77
PULZ	ST	18-Oct-2024	172.25	166.05	175.00	166.00	172.00	172.25	169.61	17000	28.83	14	17000	100.00
PUNJABCHEM	EQ	18-Oct-2024	1184.90	1184.90	1193.35	1170.00	1180.55	1175.90	1176.60	7648	89.99	995	4157	54.35
PURVA	EQ	18-Oct-2024	407.20	398.00	427.45	391.35	423.00	420.65	418.64	94002	393.53	4089	53612	57.03
PURVFLEXI	SM	18-Oct-2024	219.10	222.00	222.95	202.00	219.50	221.30	219.67	83200	182.76	47	54400	65.38
PVP	BE	18-Oct-2024	28.89	28.78	28.78	27.50	28.05	28.03	27.92	226816	63.33	493	-	-
PVRINOX	EQ	18-Oct-2024	1609.75	1612.95	1658.20	1595.05	1606.75	1610.10	1632.79	756705	12355.40	44496	259935	34.35
PVSL	EQ	18-Oct-2024	195.87	195.00	197.16	190.74	196.00	193.68	192.95	52374	101.06	4617	27894	53.26
PVTBANIETF	EQ	18-Oct-2024	25.63	25.76	26.22	25.55	26.15	26.12	25.98	1963404	510.05	3276	1317336	67.09
PVTBANKADD	EQ	18-Oct-2024	25.69	25.97	26.28	25.61	26.28	26.22	26.10	53201	13.88	448	31902	59.97
PYRAMID	EQ	18-Oct-2024	216.45	214.16	221.90	205.53	213.28	212.89	213.64	616405	1316.88	13136	198328	32.17
QGOLDHALF	EQ	18-Oct-2024	64.20	64.69	64.98	64.36	64.98	64.93	64.91	199797	129.68	585	104952	52.53
QMSMEDI	SM	18-Oct-2024	117.95	113.20	115.05	113.00	113.80	113.95	113.56	12000	13.63	12	9000	75.00
QNIFTY	EQ	18-Oct-2024	2673.15	2726.61	2726.61	2652.00	2686.00	2682.62	2677.23	1400	37.48	84	385	27.50
QUAL30IETF	EQ	18-Oct-2024	22.76	22.75	23.00	22.55	23.00	22.69	22.67	737206	167.12	819	563659	76.46
QUESS	EQ	18-Oct-2024	730.85	728.80	766.90	728.75	753.00	753.95	747.66	691103	5167.07	45519	190920	27.63
QUESTLAB	SM	18-Oct-2024	103.20	102.30	102.50	98.00	101.00	100.70	99.63	93600	93.25	64	84000	89.74
QUICKHEAL	EQ	18-Oct-2024	761.35	732.40	742.95	678.65	708.95	712.35	707.58	794537	5622.00	35001	170935	21.51
QUICKTOUCH	SM	18-Oct-2024	135.00	136.95	136.95	133.00	133.05	133.05	133.83	4500	6.02	9	3000	66.67
QVCEL	ST	18-Oct-2024	53.50	52.90	52.90	52.80	52.80	52.80	52.85	3200	1.69	2	3200	100.00
RACE	EQ	18-Oct-2024	383.95	380.50	395.50	378.00	391.00	393.10	390.57	20169	78.77	1431	3924	19.46
RADAAN	BE	18-Oct-2024	3.25	3.35	3.36	3.11	3.35	3.33	3.25	68975	2.24	251	-	-
RADHIKAJWE	BE	18-Oct-2024	129.29	128.98	135.75	122.82	135.75	135.75	130.47	578321	754.54	4973	-	-
RADIANTCMS	EQ	18-Oct-2024	80.07	80.00	81.15	78.70	80.49	80.10	79.95	277533	221.89	2119	202283	72.89
RADICO	EQ	18-Oct-2024	2192.90	2193.00	2263.70	2102.50	2215.00	2242.10	2190.16	220716	4834.03	30514	61405	27.82
RADIOCITY	EQ	18-Oct-2024	15.37	15.25	15.80	15.08	15.35	15.41	15.30	181325	27.74	773	77382	42.68
RADIOCITY	P1	18-Oct-2024	104.65	105.00	106.50	104.60	105.00	105.00	104.97	2332	2.45	24	2326	99.74
RADIOWALLA	SM	18-Oct-2024	121.00	120.75	120.75	120.75	120.75	120.75	120.75	1600	1.93	1	1600	100.00
RAILTEL	EQ	18-Oct-2024	430.80	430.00	430.00	411.00	425.00	423.75	419.15	2652267	11116.97	50893	458561	17.29
RAIN	EQ	18-Oct-2024	178.50	177.80	179.70	174.00	177.98	177.82	177.28	1277372	2264.54	22223	481620	37.70
RAINBOW	EQ	18-Oct-2024	1452.15	1430.35	1444.95	1418.00	1428.50	1431.30	1433.62	49797	713.90	6709	26977	54.17
RAJESHEXPO	EQ	18-Oct-2024	280.90	278.00	280.95	275.35	280.40	279.80	278.81	236455	659.25	10034	89946	38.04
RAJINDLTD	SM	18-Oct-2024	81.95	82.50	83.95	82.50	83.95	83.95	83.23	6000	4.99	2	6000	100.00
RAJMET	EQ	18-Oct-2024	10.00	10.07	10.07	9.85	10.04	10.00	9.98	704337	70.26	3239	382720	54.34
RAJRATAN	EQ	18-Oct-2024	552.70	550.00	562.00	540.00	542.25	545.30	549.26	21464	117.89	2452	10678	49.75
RAJRILTD	BE	18-Oct-2024	23.66	24.11	24.11	23.18	23.40	23.46	23.45	11000	2.58	121	-	-
RAJSREESUG	EQ	18-Oct-2024	69.27	68.02	70.05	67.53	69.35	69.27	68.88	51141	35.23	1142	22825	44.63
RAJTV	BE	18-Oct-2024	46.10	46.00	46.78	44.90	46.78	46.12	45.56	7236	3.30	58	-	-
RALLIS	EQ	18-Oct-2024	356.00	356.95	363.90	347.60	356.00	356.50	356.94	2825101	10083.83	51752	416681	14.75
RAMANEWS	EQ	18-Oct-2024	18.94	18.82	19.19	18.65	19.08	19.06	18.91	42771	8.09	261	20337	47.55
RAMAPHO	EQ	18-Oct-2024	212.54	209.90	214.00	203.16	212.75	211.20	207.69	26539	55.12	806	12475	47.01
RAMASTEEL	EQ	18-Oct-2024	13.71	13.60	13.90	13.31	13.87	13.74	13.61	15217423	2070.75	21868	3912088	25.71
RAMCOCEM	EQ	18-Oct-2024	848.90	848.90	861.80	839.05	850.00	851.30	848.54	623598	5291.48	21851	385995	61.90
RAMCOIND	EQ	18-Oct-2024	240.90	240.01	248.55	237.15	246.50	247.17	242.98	97262	236.33	1893	51542	52.99
RAMCOSYS	EQ	18-Oct-2024	405.85	404.35	412.50	398.65	403.50	407.00	405.95	29583	120.09	1853	13707	46.33
RAMKY	EQ	18-Oct-2024	669.40	663.95	675.00	646.60	668.00	666.60	665.47	68679	457.04	2139	33922	49.39
RAMRAT	EQ	18-Oct-2024	678.50	678.80	679.40	637.80	673.30	673.55	665.12	59788	397.66	4639	25426	42.53
RANASUG	EQ	18-Oct-2024	20.98	20.95	21.05	20.58	20.92	20.84	20.80	256514	53.36	1229	132118	51.51
RANEENGINE	BE	18-Oct-2024	474.20	473.70	474.00	454.10	471.00	469.90	465.88	4172	19.44	131	-	-
RANEHOLDIN	EQ	18-Oct-2024	1958.90	1983.90	1983.90	1905.15	1935.00	1936.70	1933.84	7216	139.55	1373	3303	45.77
RAPPID	SM	18-Oct-2024	319.30	317.00	321.00	313.20	313.20	313.20	317.61	4800	15.25	8	4200	87.50
RATEGAIN	EQ	18-Oct-2024	742.90	737.05	746.95	727.55	735.05	737.55	739.50	182026	1346.08	11626	121440	66.72
RATNAMANI	EQ	18-Oct-2024	3579.60	3565.00	3675.00	3496.05	3649.00	3647.60	3563.09	24392	869.11	7200	12461	51.09
RATNAVEER	BE	18-Oct-2024	194.04	190.15	190.15	190.15	190.15	190.15	190.15	24440	46.47	131	-	-
RAYMOND	EQ	18-Oct-2024	1702.90	1698.05	1715.00	1650.05	1708.65	1701.85	1682.78	215873	3632.68	18348	87141	40.37
RAYMONDLSL	EQ	18-Oct-2024	2372.05	2366.00	2387.95	2310.05	2356.10	2361.30	2354.04	69166	1628.19	10571	27471	39.72
RBA	EQ	18-Oct-2024	104.02	103.40	104.64	102.54	102.89	102.98	103.55	814617	843.51	7461	458762	56.32
RBL	BE	18-Oct-2024	1098.90	1115.00	1115.00	1080.00	1100.00	1093.85	1092.36	1107	12.09	104	-	-
RBLBANK	EQ	18-Oct-2024	202.45	202.00	208.15	199.65	205.00	205.26	204.96	6930166	14204.23	36358	2414632	34.84
RBMINFRA	ST	18-Oct-2024	850.00	850.00	850.00	807.50	815.00	817.15	819.47	21600	177.01	98	19000	87.96
RBS	SM	18-Oct-2024	106.60	105.75	119.90	104.05	117.00	117.10	114.10	531200	606.09	228	294400	55.42
RBZJEWEL	BE	18-Oct-2024	183.18	183.18	186.00	183.18	186.00	186.00	183.87	48663	89.48	601	-	-
RCDL	SM	18-Oct-2024	31.95	31.90	31.90	31.50	31.50	31.70	31.76	18000	5.72	6	18000	100.00
RCF	EQ	18-Oct-2024	175.12	173.20	173.95	169.11	172.68	172.50	171.56	1610101	2762.21	23574	376395	23.38
RECLTD	EQ	18-Oct-2024	542.35	538.90	548.50	531.00	544.85	546.25	541.73	4184490	22668.66	77352	1401312	33.49
REDINGTON	EQ	18-Oct-2024	174.08	174.30	175.74	171.00	174.70	174.90	173.87	536050	932.03	13055	247373	46.15
REDTAPE	EQ	18-Oct-2024	922.85	918.45	949.90	905.95	943.90	946.25	931.55	97560	908.82	6045	47173	48.35
REFEX	BE	18-Oct-2024	485.65	480.00	488.00	474.00	481.05	484.15	481.72	167967	809.13	3161	-	-
REFRACTORY	ST	18-Oct-2024	114.50	115.95	116.00	115.95	116.00	116.00	115.98	8000	9.28	2	8000	100.00
REGENCERAM	BE	18-Oct-2024	96.68	94.74	94.74	94.74	94.74	94.74	94.74	404	0.38	10	-	-
RELAXO	EQ	18-Oct-2024	784.00	784.00	786.35	776.60	784.75	782.05	782.17	49356	386.05	10642	27142	54.99
RELCHEMQ	EQ	18-Oct-2024	214.10	215.00	217.00	210.91	212.75	213.14	213.94	3935	8.42	300	2873	73.01
RELIABLE	BE	18-Oct-2024	77.99	77.99	81.88	74.15	78.00	78.31	81.03	12051	9.77	114	-	-
RELIANCE	EQ	18-Oct-2024	2712.85	2704.35	2736.85	2682.65	2717.00	2718.60	2713.87	6041226	163951.17	295032	3108315	51.45
RELIGARE	EQ	18-Oct-2024	270.80	270.00	272.40	266.00	269.15	269.85	269.09	431081	1159.99	9022	262650	60.93
RELINFRA	BE	18-Oct-2024	277.95	274.65	284.60	266.15	281.00	281.25	278.63	1103558	3074.88	6621	-	-
RELTD	BE	18-Oct-2024	129.83	131.50	136.32	128.00	136.32	136.32	134.41	160896	216.26	530	-	-
REMSONSIND	EQ	18-Oct-2024	201.32	200.94	205.49	198.46	202.01	203.02	202.53	42475	86.03	1004	30564	71.96
REMUS	SM	18-Oct-2024	2640.00	2640.00	2649.95	2561.00	2647.00	2613.80	2615.36	1400	36.62	14	1000	71.43
RENUKA	EQ	18-Oct-2024	44.92	44.70	44.82	43.64	44.50	44.48	44.34	14954513	6631.20	40361	5146131	34.41
REPCOHOME	EQ	18-Oct-2024	496.95	492.00	500.45	486.25	496.90	497.55	494.43	110393	545.82	7120	57421	52.02
REPL	EQ	18-Oct-2024	204.85	204.20	205.71	200.20	202.15	202.63	202.71	18449	37.40	770	8649	46.88
REPRO	EQ	18-Oct-2024	589.00	586.50	587.10	573.95	583.95	581.60	579.95	10752	62.36	758	7756	72.14
RESPONIND	EQ	18-Oct-2024	281.95	282.95	282.95	275.30	278.25	278.40	278.48	369139	1027.98	2505	16779	4.55
RETAIL	BE	18-Oct-2024	52.86	50.90	53.80	50.30	53.80	53.80	52.30	819	0.43	14	-	-
REVATHIEQU	EQ	18-Oct-2024	2323.10	2276.00	2354.00	2201.50	2336.00	2336.95	2247.34	8877	199.50	1154	5868	66.10
RGL	EQ	18-Oct-2024	176.88	177.10	184.00	168.40	182.00	180.80	177.46	3445417	6114.23	23124	1262300	36.64
RHIM	EQ	18-Oct-2024	608.80	613.80	614.20	594.95	614.20	605.70	604.47	118163	714.27	6021	57767	48.89
RHL	EQ	18-Oct-2024	206.31	211.00	213.00	199.03	213.00	210.39	205.83	15399	31.70	861	6036	39.20
RICOAUTO	EQ	18-Oct-2024	102.61	102.11	104.90	100.19	104.50	103.79	102.32	416780	426.45	8446	184603	44.29
RIIL	EQ	18-Oct-2024	1202.60	1195.00	1218.45	1174.00	1214.45	1209.95	1200.27	175182	2102.65	11341	46002	26.26
RILINFRA	ST	18-Oct-2024	54.65	54.00	55.00	53.50	54.00	54.70	53.96	18400	9.93	64	17600	95.65
RISHABH	EQ	18-Oct-2024	364.20	364.20	367.15	356.65	365.00	363.15	362.76	22976	83.35	1686	10832	47.14
RITCO	EQ	18-Oct-2024	401.10	405.60	409.00	388.90	392.00	392.75	398.65	341471	1361.28	7229	187848	55.01
RITES	EQ	18-Oct-2024	308.65	308.00	308.00	298.10	303.70	302.90	302.42	1509885	4566.19	37674	469197	31.08
RITEZONE	SM	18-Oct-2024	59.90	64.00	64.00	58.00	58.00	58.00	60.40	32000	19.33	19	24000	75.00
RKDL	BE	18-Oct-2024	26.06	26.25	26.25	25.50	25.51	25.56	25.78	17483	4.51	143	-	-
RKEC	EQ	18-Oct-2024	136.60	136.50	137.85	132.21	133.80	133.57	134.18	66916	89.79	934	36008	53.81
RKFORGE	EQ	18-Oct-2024	1030.55	1020.55	1028.50	1000.20	1019.00	1020.90	1018.02	329409	3353.44	14005	118646	36.02
RKSWAMY	EQ	18-Oct-2024	252.47	250.00	251.63	244.95	250.00	248.89	247.41	43623	107.93	2348	22384	51.31
RMDRIP	ST	18-Oct-2024	243.10	245.00	245.00	240.00	240.00	240.00	241.14	15000	36.17	13	15000	100.00
RML	EQ	18-Oct-2024	1071.35	1078.05	1100.00	1048.65	1085.00	1090.25	1081.51	6060	65.54	1118	2635	43.48
RNFI	SM	18-Oct-2024	133.80	135.00	135.00	130.30	132.40	132.40	133.28	25200	33.59	19	19200	76.19
ROCKINGDCE	SM	18-Oct-2024	590.40	585.00	589.10	566.00	582.90	582.90	576.09	12000	69.13	42	7000	58.33
ROHLTD	EQ	18-Oct-2024	336.90	335.80	344.95	323.35	339.00	338.75	333.09	67551	225.01	3087	17262	25.55
ROLEXRINGS	EQ	18-Oct-2024	2341.55	2341.55	2341.55	2288.00	2297.90	2296.95	2301.05	9924	228.36	1640	6590	66.40
ROLLT	BE	18-Oct-2024	2.20	2.15	2.20	2.09	2.16	2.15	2.13	165241	3.52	305	-	-
ROML	EQ	18-Oct-2024	50.82	49.95	51.50	49.69	50.74	50.34	50.58	7364	3.72	164	2447	33.23
ROSSARI	EQ	18-Oct-2024	878.20	887.00	895.95	858.00	877.00	875.80	876.31	66656	584.11	9997	28679	43.03
ROSSELLIND	BE	18-Oct-2024	98.85	99.70	99.70	95.60	97.90	97.92	97.03	29265	28.40	652	-	-
ROTO	EQ	18-Oct-2024	538.60	538.60	573.50	524.00	570.20	569.95	563.39	262018	1476.17	8286	57423	21.92
ROUTE	EQ	18-Oct-2024	1558.30	1557.70	1566.00	1540.60	1555.00	1550.95	1551.27	38541	597.87	5099	20590	53.42
ROXHITECH	SM	18-Oct-2024	109.80	107.00	111.55	106.50	110.95	110.80	109.76	27200	29.86	17	16000	58.82
RPEL	EQ	18-Oct-2024	1329.70	1343.00	1415.00	1210.25	1263.00	1261.10	1320.86	198578	2622.93	13867	44662	22.49
RPGLIFE	EQ	18-Oct-2024	2797.55	2821.00	2914.00	2726.35	2800.00	2796.10	2829.48	25767	729.07	4810	7334	28.46
RPOWER	BE	18-Oct-2024	41.74	40.51	43.00	39.65	42.25	42.45	41.38	24207873	10018.42	52996	-	-
RPPINFRA	BE	18-Oct-2024	194.80	194.80	204.00	188.20	200.00	199.88	198.70	107560	213.72	1315	-	-
RPPL	EQ	18-Oct-2024	36.89	36.95	37.90	36.11	37.70	37.41	37.35	116170	43.39	1119	70586	60.76
RPSGVENT	EQ	18-Oct-2024	1104.50	1102.00	1109.95	1062.10	1075.00	1079.35	1085.35	48279	524.00	3278	22950	47.54
RPTECH	EQ	18-Oct-2024	381.30	377.80	382.35	372.60	377.30	378.00	378.05	66276	250.56	2582	31647	47.75
RRKABEL	EQ	18-Oct-2024	1734.70	1720.00	1733.50	1666.05	1718.05	1723.20	1705.81	59172	1009.36	7752	21441	36.24
RSSOFTWARE	BE	18-Oct-2024	273.55	275.00	283.65	265.90	280.00	280.50	276.65	45006	124.51	431	-	-
RSWM	EQ	18-Oct-2024	201.05	199.00	204.69	196.81	204.10	203.79	201.85	35124	70.90	1341	18023	51.31
RSYSTEMS	EQ	18-Oct-2024	520.70	520.70	525.00	509.55	523.95	521.80	520.75	224343	1168.26	7485	99762	44.47
RTNINDIA	EQ	18-Oct-2024	70.80	70.40	72.18	69.60	70.95	71.07	70.99	2094401	1486.78	14044	685969	32.75
RTNPOWER	EQ	18-Oct-2024	15.41	15.35	15.46	14.86	15.37	15.31	15.20	11746852	1785.43	22432	6466449	55.05
RUBFILA	EQ	18-Oct-2024	79.73	81.00	81.00	78.31	79.50	79.93	79.99	61564	49.24	1634	32490	52.77
RUBYMILLS	EQ	18-Oct-2024	264.10	262.15	262.25	255.10	257.35	256.55	258.33	24187	62.48	1121	15057	62.25
RUCHINFRA	BE	18-Oct-2024	13.51	13.51	13.51	13.10	13.40	13.41	13.23	50845	6.72	256	-	-
RUCHIRA	EQ	18-Oct-2024	128.93	128.00	129.26	126.63	127.52	127.62	127.44	23045	29.37	727	13536	58.74
RULKA	SM	18-Oct-2024	384.05	370.00	377.00	370.00	374.95	374.95	372.10	16800	62.51	28	12000	71.43
RUPA	EQ	18-Oct-2024	280.65	279.50	284.00	273.75	279.05	279.70	279.30	118397	330.68	3921	40380	34.11
RUSHIL	EQ	18-Oct-2024	32.94	32.90	33.35	32.02	33.00	32.74	32.85	359811	118.19	1752	212815	59.15
RUSTOMJEE	EQ	18-Oct-2024	715.65	713.40	738.00	701.05	736.25	729.65	726.12	40372	293.15	3930	17700	43.84
RVHL	EQ	18-Oct-2024	56.51	56.89	57.00	54.51	55.20	55.35	55.79	41889	23.37	1411	15382	36.72
RVNL	EQ	18-Oct-2024	489.60	483.80	486.50	470.10	478.05	477.30	476.66	4706252	22432.80	103297	1143918	24.31
S&SPOWER	BE	18-Oct-2024	417.10	425.95	425.95	415.00	419.00	419.00	417.72	1687	7.05	32	-	-
SAAKSHI	SM	18-Oct-2024	203.50	199.00	204.95	198.00	199.00	198.75	199.26	19800	39.45	32	17400	87.88
SABAR	SM	18-Oct-2024	18.30	18.30	18.45	18.10	18.45	18.35	18.26	40000	7.31	8	30000	75.00
SABEVENTS	BE	18-Oct-2024	15.47	15.77	15.77	15.77	15.77	15.77	15.77	9152	1.44	10	-	-
SABTNL	BE	18-Oct-2024	1088.90	1110.65	1110.65	1110.65	1110.65	1110.65	1110.65	190	2.11	22	-	-
SADBHAV	EQ	18-Oct-2024	34.78	34.35	34.90	33.42	34.81	34.55	34.24	870433	298.07	2997	442527	50.84
SADBHIN	EQ	18-Oct-2024	7.03	6.98	6.98	6.76	6.81	6.82	6.86	126431	8.67	359	87075	68.87
SADHAV	SM	18-Oct-2024	167.60	169.80	173.95	167.05	167.05	168.00	170.57	21600	36.84	17	16800	77.78
SADHNANIQ	EQ	18-Oct-2024	54.95	54.60	54.94	53.29	53.88	53.69	53.89	100695	54.26	1656	53994	53.62
SAFARI	EQ	18-Oct-2024	2459.35	2459.35	2488.50	2383.50	2463.00	2475.75	2447.70	57855	1416.12	7691	33155	57.31
SAGARDEEP	EQ	18-Oct-2024	27.83	27.89	28.40	26.55	26.81	27.07	27.61	37118	10.25	1448	10445	28.14
SAGCEM	EQ	18-Oct-2024	226.06	225.30	225.30	220.63	221.30	222.66	223.10	25359	56.57	994	15003	59.16
SAH	EQ	18-Oct-2024	95.89	96.25	96.85	93.06	94.65	94.43	94.73	39883	37.78	750	12365	31.00
SAHAJ	SM	18-Oct-2024	15.55	15.50	15.50	14.40	14.50	14.50	14.73	36000	5.30	9	24000	66.67
SAHAJSOLAR	ST	18-Oct-2024	596.95	577.00	591.00	577.00	591.00	581.95	583.04	25600	149.26	32	24800	96.88
SAHANA	SM	18-Oct-2024	1202.60	1200.10	1304.60	1178.20	1288.00	1282.95	1247.55	16500	205.85	59	13000	78.79
SAHASRA	SM	18-Oct-2024	872.25	864.00	883.90	745.00	760.00	760.15	806.24	1110400	8952.47	2416	564800	50.86
SAHYADRI	EQ	18-Oct-2024	339.20	332.00	345.00	332.00	343.30	338.55	340.16	11484	39.06	631	6750	58.78
SAIFL	SM	18-Oct-2024	100.10	96.50	101.00	95.55	98.95	97.20	98.27	10400	10.22	13	8800	84.62
SAIL	EQ	18-Oct-2024	127.83	126.50	130.59	125.42	129.08	129.03	128.61	26363209	33904.66	99895	10039449	38.08
SAJHOTELS	ST	18-Oct-2024	50.05	50.10	52.55	50.00	52.55	52.55	51.45	70000	36.01	35	66000	94.29
SAKAR	EQ	18-Oct-2024	308.45	311.60	318.90	303.60	317.05	317.80	313.81	11651	36.56	563	8108	69.59
SAKHTISUG	EQ	18-Oct-2024	37.67	37.60	38.46	36.52	38.40	38.34	37.68	549477	207.06	2817	253623	46.16
SAKSOFT	EQ	18-Oct-2024	238.00	241.55	241.55	232.10	237.85	235.85	236.76	180932	428.38	6104	81191	44.87
SAKUMA	BE	18-Oct-2024	4.38	4.31	4.40	4.26	4.36	4.33	4.33	1966409	85.05	3697	-	-
SALASAR	EQ	18-Oct-2024	18.74	18.60	18.65	18.15	18.61	18.57	18.49	4567350	844.44	8632	1834357	40.16
SALONA	EQ	18-Oct-2024	285.30	283.00	287.00	281.75	281.75	284.85	284.11	45	0.13	19	33	73.33
SALSTEEL	EQ	18-Oct-2024	24.98	24.90	26.80	24.45	26.29	26.11	25.79	270281	69.72	1380	163396	60.45
SALZERELEC	EQ	18-Oct-2024	1133.95	1111.90	1154.00	1100.00	1138.50	1134.85	1129.68	96623	1091.53	7831	34942	36.16
SAMBHAAV	EQ	18-Oct-2024	5.50	5.63	6.25	5.45	5.85	5.89	5.95	1146915	68.20	2646	219371	19.13
SAMHI	EQ	18-Oct-2024	196.71	195.01	200.45	193.50	199.50	199.87	198.15	558380	1106.42	13179	275326	49.31
SAMMAANCAP	EQ	18-Oct-2024	140.82	140.00	144.68	136.57	143.96	144.12	140.36	10540814	14794.64	60643	4531500	42.99
SAMPANN	EQ	18-Oct-2024	26.92	27.93	28.26	26.56	28.19	27.95	27.85	50168	13.97	356	21220	42.30
SANCO	BZ	18-Oct-2024	4.23	4.25	4.30	4.25	4.30	4.30	4.27	8666	0.37	31	-	-
SANDESH	EQ	18-Oct-2024	1701.65	1702.00	1718.65	1658.05	1707.95	1703.90	1685.71	3305	55.71	955	1692	51.20
SANDHAR	EQ	18-Oct-2024	541.85	534.00	548.40	532.00	535.00	534.75	537.62	86756	466.42	6896	44995	51.86
SANDUMA	EQ	18-Oct-2024	464.15	461.90	465.50	451.20	461.70	461.10	460.06	117116	538.80	3082	69875	59.66
SANGAMIND	EQ	18-Oct-2024	423.40	425.75	425.75	407.75	417.00	415.90	415.50	21762	90.42	1488	10134	46.57
SANGANI	ST	18-Oct-2024	70.20	66.70	73.50	66.70	71.00	71.00	69.71	69000	48.10	23	60000	86.96
SANGHIIND	EQ	18-Oct-2024	81.35	80.95	82.12	79.91	82.08	81.88	81.27	158919	129.16	2024	98112	61.74
SANGHVIMOV	EQ	18-Oct-2024	455.40	453.00	468.65	439.55	456.25	456.90	456.68	514406	2349.20	42083	141880	27.58
SANGINITA	EQ	18-Oct-2024	16.91	16.80	16.88	16.11	16.15	16.34	16.48	82884	13.66	414	50549	60.99
SANOFI	EQ	18-Oct-2024	6877.05	6877.00	6877.00	6728.10	6750.05	6765.10	6779.74	9043	613.09	2488	4732	52.33
SANOFICONR	EQ	18-Oct-2024	4819.75	4747.45	4900.00	4696.35	4870.95	4823.80	4791.81	8876	425.32	3027	5678	63.97
SANSERA	EQ	18-Oct-2024	1560.85	1560.00	1560.00	1519.00	1547.00	1551.55	1544.16	222111	3429.75	26682	142567	64.19
SANSTAR	EQ	18-Oct-2024	127.56	127.56	130.00	123.80	126.84	126.77	126.12	884023	1114.96	10656	314303	35.55
SANWARIA	BZ	18-Oct-2024	0.47	0.48	0.48	0.46	0.46	0.46	0.46	1041999	4.82	273	-	-
SAPPHIRE	EQ	18-Oct-2024	350.25	350.00	351.00	341.05	347.00	347.15	346.23	207889	719.77	12154	112425	54.08
SARDAEN	EQ	18-Oct-2024	498.45	495.00	509.20	484.10	506.00	506.60	500.59	339099	1697.48	17611	123318	36.37
SAREGAMA	EQ	18-Oct-2024	546.80	543.85	543.85	530.00	535.00	536.80	536.53	643199	3450.96	30147	234911	36.52
SARLAPOLY	BE	18-Oct-2024	88.92	89.40	89.40	86.06	87.90	87.48	87.29	61669	53.83	480	-	-
SARTELE	SM	18-Oct-2024	329.95	322.00	337.85	308.00	330.00	332.10	325.97	137000	446.58	185	68500	50.00
SARVESHWAR	EQ	18-Oct-2024	9.46	9.46	9.89	9.28	9.85	9.80	9.60	4089590	392.48	6035	2374608	58.06
SASKEN	EQ	18-Oct-2024	1698.80	1675.00	1750.00	1644.95	1711.95	1716.20	1719.41	16616	285.70	2922	7018	42.24
SASTASUNDR	EQ	18-Oct-2024	305.20	304.25	308.05	292.70	306.60	306.35	302.27	15256	46.11	846	8371	54.87
SATECH	ST	18-Oct-2024	138.85	135.00	145.05	132.55	140.00	140.00	139.10	66000	91.81	33	52000	78.79
SATIA	EQ	18-Oct-2024	111.18	111.00	113.88	109.20	112.85	112.97	112.06	299395	335.50	3297	157704	52.67
SATIN	EQ	18-Oct-2024	192.75	192.75	192.75	178.59	182.00	182.48	182.97	465975	852.59	17582	216225	46.40
SATINDLTD	EQ	18-Oct-2024	144.74	143.50	144.50	136.00	142.73	143.00	141.41	1305944	1846.71	13423	509358	39.00
SAURASHCEM	EQ	18-Oct-2024	115.74	114.00	117.25	112.00	114.95	113.91	113.79	91770	104.43	2767	42068	45.84
SBC	EQ	18-Oct-2024	29.04	29.00	29.79	28.50	29.38	29.32	29.27	2557202	748.46	7214	453994	17.75
SBCL	EQ	18-Oct-2024	685.50	688.95	707.45	666.45	695.50	698.65	693.54	143472	995.03	6335	52344	36.48
SBFC	EQ	18-Oct-2024	88.02	88.20	88.20	85.02	87.60	87.53	87.16	2318299	2020.74	18403	940859	40.58
SBGLP	EQ	18-Oct-2024	132.98	132.20	137.01	129.61	134.60	134.34	133.26	1146857	1528.27	8250	454843	39.66
SBICARD	EQ	18-Oct-2024	740.00	741.50	743.20	730.75	741.50	740.15	738.88	824220	6090.02	23840	419062	50.84
SBIETFCON	EQ	18-Oct-2024	123.56	124.96	124.96	122.00	124.85	123.13	123.06	11901	14.64	434	9583	80.52
SBIETFIT	EQ	18-Oct-2024	455.45	453.96	454.99	445.16	452.00	449.19	449.16	9045	40.63	338	3526	38.98
SBIETFPB	EQ	18-Oct-2024	258.66	258.51	264.00	258.01	263.18	263.58	261.87	7476	19.58	156	6824	91.28
SBIETFQLTY	EQ	18-Oct-2024	240.85	240.86	240.86	238.05	238.76	238.88	238.92	5089	12.16	191	3996	78.52
SBILIFE	EQ	18-Oct-2024	1702.00	1706.00	1717.45	1680.60	1704.50	1706.05	1702.54	2045293	34821.90	65799	1539331	75.26
SBIN	EQ	18-Oct-2024	811.05	811.10	822.60	802.90	819.95	820.40	815.60	11704698	95463.87	228379	5177944	44.24
SBINEQWETF	EQ	18-Oct-2024	31.84	32.45	32.45	31.27	32.02	31.95	31.83	21073	6.71	215	15555	73.81
SBISILVER	EQ	18-Oct-2024	90.45	91.07	92.16	90.72	92.08	91.76	91.77	65464	60.07	451	49509	75.63
SCHAEFFLER	EQ	18-Oct-2024	4010.45	3990.10	4047.45	3930.05	3984.00	4004.05	4009.94	51353	2059.23	12324	28262	55.03
SCHAND	EQ	18-Oct-2024	214.17	210.96	217.98	210.96	214.50	215.95	214.55	45918	98.52	1941	22096	48.12
SCHNEIDER	EQ	18-Oct-2024	826.90	826.05	839.80	803.10	825.00	827.70	823.94	177764	1464.67	14925	64850	36.48
SCI	EQ	18-Oct-2024	239.60	239.70	239.70	232.75	235.85	235.75	235.39	1510663	3556.01	21851	482926	31.97
SCILAL	EQ	18-Oct-2024	65.90	65.60	68.81	63.50	67.16	67.03	65.76	1159928	762.77	7830	459880	39.65
SCML	SM	18-Oct-2024	117.00	115.00	115.00	113.00	113.00	113.00	113.50	8000	9.08	4	8000	100.00
SCPL	BE	18-Oct-2024	359.55	359.55	365.90	354.00	364.50	364.40	359.46	6585	23.67	174	-	-
SDBL	EQ	18-Oct-2024	106.61	106.95	108.09	104.70	107.00	106.98	106.39	479829	510.49	8062	233668	48.70
SDL26BEES	EQ	18-Oct-2024	125.17	124.81	125.17	124.62	125.06	125.10	124.99	3112	3.89	37	982	31.56
SDREAMS	SM	18-Oct-2024	157.50	159.90	162.90	153.00	155.00	156.05	158.67	95000	150.73	91	65000	68.42
SEAMECLTD	EQ	18-Oct-2024	1378.50	1376.65	1409.00	1348.15	1395.00	1398.00	1383.75	23051	318.97	2308	16596	72.00
SECMARK	EQ	18-Oct-2024	115.62	113.90	115.50	106.00	110.50	111.69	110.43	21337	23.56	788	9007	42.21
SECURCRED	BE	18-Oct-2024	4.41	4.32	4.39	4.18	4.18	4.18	4.19	139200	5.83	332	-	-
SECURKLOUD	EQ	18-Oct-2024	39.38	39.05	39.13	37.00	37.70	37.87	38.37	48299	18.53	990	19663	40.71
SEJALLTD	EQ	18-Oct-2024	470.80	494.30	494.30	481.15	494.30	494.30	494.08	15441	76.29	206	14657	94.92
SEL	ST	18-Oct-2024	605.65	593.55	593.55	593.55	593.55	593.55	593.55	400	2.37	1	400	100.00
SELAN	EQ	18-Oct-2024	853.45	858.00	878.00	846.55	856.15	857.85	864.24	33991	293.76	2229	14839	43.66
SELMC	BE	18-Oct-2024	48.90	50.00	50.00	47.00	47.81	47.48	47.80	17711	8.47	253	-	-
SEMAC	BE	18-Oct-2024	403.15	403.20	415.00	403.20	413.40	413.75	412.15	250	1.03	20	-	-
SENCO	EQ	18-Oct-2024	1356.80	1348.05	1387.95	1328.10	1382.00	1380.95	1368.02	208197	2848.17	22392	77812	37.37
SENSEXADD	EQ	18-Oct-2024	82.28	82.28	82.39	81.45	81.99	82.33	82.00	573	0.47	70	318	55.50
SENSEXETF	EQ	18-Oct-2024	82.01	81.80	83.77	81.39	82.33	82.30	81.97	11642	9.54	228	9068	77.89
SENSEXIETF	EQ	18-Oct-2024	914.16	914.59	924.00	905.54	924.00	917.62	911.80	2939	26.80	299	2092	71.18
SEPC	EQ	18-Oct-2024	28.29	27.83	28.34	27.25	28.00	27.91	27.91	11553711	3224.62	16285	4053624	35.09
SEQUENT	BE	18-Oct-2024	195.34	194.25	196.48	185.60	195.87	193.43	190.48	568027	1082.00	7747	-	-
SERVICE	SM	18-Oct-2024	82.50	80.50	84.50	80.50	84.50	84.50	82.15	8000	6.57	4	6000	75.00
SERVOTECH	EQ	18-Oct-2024	186.09	186.00	186.94	179.00	184.50	184.15	184.00	669378	1231.64	9334	313530	46.84
SESHAPAPER	EQ	18-Oct-2024	322.35	324.00	327.00	310.55	327.00	324.75	319.18	28907	92.27	1726	15355	53.12
SETCO	BE	18-Oct-2024	11.05	11.05	11.36	10.50	11.00	10.98	10.88	72766	7.91	191	-	-
SETF10GILT	EQ	18-Oct-2024	239.98	239.71	239.97	239.11	239.61	239.81	239.18	117328	280.63	63	111239	94.81
SETFGOLD	EQ	18-Oct-2024	66.38	66.65	67.20	66.62	67.12	67.15	67.07	1943372	1303.40	3344	1619194	83.32
SETFNIF50	EQ	18-Oct-2024	261.36	261.00	262.80	259.14	262.70	262.64	261.72	660581	1728.84	5134	527741	79.89
SETFNIFBK	EQ	18-Oct-2024	522.13	523.99	531.79	518.85	529.86	531.50	528.47	69331	366.40	772	55799	80.48
SETFNN50	EQ	18-Oct-2024	782.89	782.88	787.00	775.30	787.00	785.81	781.82	41362	323.37	2616	26097	63.09
SETUINFRA	BZ	18-Oct-2024	0.89	0.93	0.93	0.93	0.93	0.93	0.93	40751	0.38	26	-	-
SEYAIND	BE	18-Oct-2024	25.43	25.43	25.59	24.21	25.54	25.54	25.19	1957	0.49	19	-	-
SFL	EQ	18-Oct-2024	886.05	890.50	894.60	877.90	890.15	888.00	886.73	37109	329.06	12501	22799	61.44
SGBAPR28I	GB	18-Oct-2024	8215.81	8215.81	8300.00	8215.81	8274.00	8280.17	8280.03	138	11.43	44	112	81.16
SGBAUG27	GB	18-Oct-2024	8246.50	8277.00	8277.00	8200.00	8277.00	8270.50	8270.74	70	5.79	14	69	98.57
SGBAUG28V	GB	18-Oct-2024	8127.21	8149.50	8165.00	8111.00	8165.00	8154.89	8139.55	348	28.33	75	282	81.03
SGBAUG29V	GB	18-Oct-2024	8300.00	8300.00	8330.00	8220.00	8300.00	8302.54	8290.35	65	5.39	19	58	89.23
SGBAUG30	GB	18-Oct-2024	8390.00	8450.00	8515.00	8400.10	8490.00	8491.48	8465.36	256	21.67	40	230	89.84
SGBD29VIII	GB	18-Oct-2024	8141.27	8434.20	8434.20	8165.10	8275.10	8270.08	8254.35	39	3.22	13	24	61.54
SGBDC27VII	GB	18-Oct-2024	8199.00	8240.00	8240.00	8001.00	8052.01	8056.82	8176.95	53	4.33	8	50	94.34
SGBDE30III	GB	18-Oct-2024	8332.03	8350.00	8388.65	8202.00	8350.00	8349.99	8317.05	167	13.89	55	91	54.49
SGBDE31III	GB	18-Oct-2024	8476.78	8476.78	8600.00	8461.01	8482.00	8498.57	8525.76	942	80.31	205	724	76.86
SGBDEC25	GB	18-Oct-2024	8255.00	8265.00	8265.00	8205.00	8205.00	8205.00	8225.00	3	0.25	2	3	100.00
SGBDEC2513	GB	18-Oct-2024	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	1	0.08	1	1	100.00
SGBDEC25XI	GB	18-Oct-2024	8100.00	7825.18	7825.18	7825.18	7825.18	7825.18	7825.18	1	0.08	1	1	100.00
SGBFEB27	GB	18-Oct-2024	8001.00	7913.00	8150.00	7913.00	8090.00	8090.00	8063.68	25	2.02	11	20	80.00
SGBFEB28IX	GB	18-Oct-2024	8484.00	8002.18	8002.18	8002.18	8002.18	8002.18	8002.18	1	0.08	1	1	100.00
SGBFEB29XI	GB	18-Oct-2024	8205.00	8180.00	8248.00	8100.05	8150.00	8150.00	8185.95	37	3.03	18	21	56.76
SGBFEB32IV	GB	18-Oct-2024	8571.05	8582.00	8750.00	8582.00	8620.00	8625.28	8652.85	693	59.96	179	548	79.08
SGBJ28VIII	GB	18-Oct-2024	8000.00	8115.00	8115.00	7960.01	8100.00	8100.00	8058.34	6	0.48	3	2	33.33
SGBJAN26	GB	18-Oct-2024	7980.00	7981.00	7981.00	7980.00	7980.00	7980.00	7980.74	7	0.56	4	7	100.00
SGBJAN27	GB	18-Oct-2024	8000.00	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	3	0.24	1	3	100.00
SGBJAN29IX	GB	18-Oct-2024	8101.58	8101.58	8175.00	8101.58	8170.00	8168.50	8145.54	207	16.86	31	181	87.44
SGBJAN29X	GB	18-Oct-2024	8120.00	8120.00	8190.99	8081.00	8190.99	8176.69	8178.31	185	15.13	29	174	94.05
SGBJAN30IX	GB	18-Oct-2024	8176.40	8250.00	8389.00	8225.00	8233.01	8233.01	8320.69	126	10.48	34	69	54.76
SGBJU29III	GB	18-Oct-2024	8128.18	8128.18	8150.00	8080.00	8120.00	8125.52	8118.84	200	16.24	51	135	67.50
SGBJUL25	GB	18-Oct-2024	7990.00	8000.00	8115.00	7990.00	8115.00	8086.11	8076.05	162	13.08	11	162	100.00
SGBJUL27	GB	18-Oct-2024	8100.00	8240.00	8240.00	8100.00	8100.00	8100.00	8146.67	3	0.24	3	3	100.00
SGBJUL28IV	GB	18-Oct-2024	8099.95	8100.00	8149.00	8100.00	8129.00	8123.36	8106.88	537	43.53	32	474	88.27
SGBJUL29IV	GB	18-Oct-2024	8151.00	8151.00	8151.00	8075.00	8126.00	8130.37	8124.02	125	10.16	37	116	92.80
SGBJUN28	GB	18-Oct-2024	8100.00	8100.00	8170.00	8100.00	8129.00	8122.83	8128.67	105	8.54	15	100	95.24
SGBJUN29II	GB	18-Oct-2024	8096.66	8100.00	8149.00	8100.00	8121.00	8121.00	8139.65	112	9.12	46	108	96.43
SGBJUN30	GB	18-Oct-2024	8326.91	8370.00	8400.00	8320.00	8320.20	8321.40	8356.01	57	4.76	20	57	100.00
SGBJUN31I	GB	18-Oct-2024	8385.14	8449.00	8450.00	8399.39	8408.90	8405.25	8414.52	289	24.32	82	214	74.05
SGBMAR25	GB	18-Oct-2024	7991.13	7991.00	8200.00	7991.00	8099.00	8085.47	8062.96	208	16.77	21	205	98.56
SGBMAR28X	GB	18-Oct-2024	8140.99	8000.01	8140.00	8000.01	8140.00	8140.00	8136.73	55	4.48	10	54	98.18
SGBMAR30X	GB	18-Oct-2024	8300.05	8255.00	8573.00	8165.01	8200.00	8235.42	8281.00	59	4.89	22	47	79.66
SGBMAR31IV	GB	18-Oct-2024	8390.00	8390.00	8470.00	8365.55	8457.00	8457.00	8416.51	144	12.12	29	103	71.53
SGBMAY25	GB	18-Oct-2024	8100.00	8295.00	8552.00	8011.00	8100.00	8081.25	8164.59	29	2.37	13	21	72.41
SGBMAY26	GB	18-Oct-2024	8024.54	8025.00	8100.00	8025.00	8100.00	8100.00	8092.86	21	1.70	5	21	100.00
SGBMAY28	GB	18-Oct-2024	8097.26	8105.00	8147.00	8091.00	8147.00	8141.49	8130.13	273	22.20	28	269	98.53
SGBMAY29I	GB	18-Oct-2024	8140.50	8175.00	8176.00	8150.00	8170.00	8169.20	8165.62	160	13.06	32	154	96.25
SGBMR29XII	GB	18-Oct-2024	8094.93	8125.00	8150.00	8075.01	8145.00	8145.00	8117.29	212	17.21	31	162	76.42
SGBN28VIII	GB	18-Oct-2024	8173.00	8140.00	8188.00	8140.00	8150.00	8153.33	8156.29	138	11.26	30	106	76.81
SGBNOV24	GB	18-Oct-2024	7749.99	7799.99	7849.99	7749.99	7781.00	7836.09	7793.06	286	22.29	40	250	87.41
SGBNOV258	GB	18-Oct-2024	7800.00	7950.00	7950.00	7950.00	7950.00	7950.00	7950.00	9	0.72	3	6	66.67
SGBNOV26	GB	18-Oct-2024	8010.00	8100.00	8150.00	8100.00	8150.00	8150.00	8144.12	17	1.38	2	17	100.00
SGBNV29VII	GB	18-Oct-2024	8165.90	8200.00	8200.00	8131.01	8131.01	8148.40	8164.23	156	12.74	27	152	97.44
SGBOC28VII	GB	18-Oct-2024	8177.56	8175.00	8175.00	8065.00	8130.00	8127.45	8113.87	516	41.87	59	330	63.95
SGBOCT25IV	GB	18-Oct-2024	8080.00	7860.00	8150.00	7860.00	8150.00	8150.00	7946.00	5	0.40	5	3	60.00
SGBOCT25V	GB	18-Oct-2024	7950.00	7950.00	7950.00	7950.00	7950.00	7950.00	7950.00	25	1.99	1	25	100.00
SGBOCT27	GB	18-Oct-2024	8000.00	8125.00	8125.00	8000.00	8120.00	8120.00	8072.71	24	1.94	6	14	58.33
SGBOCT27VI	GB	18-Oct-2024	8200.00	8101.00	8120.00	8101.00	8120.00	8120.00	8116.67	9	0.73	5	9	100.00
SGBSEP27	GB	18-Oct-2024	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	5	0.40	1	5	100.00
SGBSEP28VI	GB	18-Oct-2024	8135.00	8220.00	8250.00	8100.00	8114.98	8110.82	8128.55	305	24.79	64	170	55.74
SGBSEP29VI	GB	18-Oct-2024	8120.51	8141.55	8200.00	8141.55	8150.00	8155.02	8156.28	829	67.62	54	714	86.13
SGBSEP31II	GB	18-Oct-2024	8391.36	8401.10	8475.00	8361.00	8450.00	8466.76	8451.31	1379	116.54	157	1164	84.41
SGIL	EQ	18-Oct-2024	404.55	402.00	403.00	393.60	402.40	400.35	397.52	20768	82.56	969	11365	54.72
SGL	BE	18-Oct-2024	18.49	18.76	19.41	17.62	18.96	18.92	18.63	76371	14.23	242	-	-
SHAH	BE	18-Oct-2024	5.25	5.51	5.51	5.25	5.42	5.44	5.45	2455615	133.73	4166	-	-
SHAHALLOYS	BE	18-Oct-2024	76.90	77.89	77.89	73.97	75.82	76.50	76.07	10131	7.71	136	-	-
SHAILY	EQ	18-Oct-2024	944.20	949.85	959.20	919.05	941.00	937.20	942.22	60901	573.82	5772	21978	36.09
SHAKTIPUMP	BE	18-Oct-2024	4507.15	4490.00	4724.80	4401.00	4585.00	4604.05	4591.55	38292	1758.20	4522	-	-
SHALBY	EQ	18-Oct-2024	259.70	257.95	260.00	255.70	259.40	259.00	258.37	30970	80.02	1136	17767	57.37
SHALPAINTS	EQ	18-Oct-2024	128.87	128.98	128.98	126.81	128.26	128.08	127.75	64703	82.66	917	41769	64.55
SHANKARA	EQ	18-Oct-2024	499.80	495.00	527.50	489.00	512.10	514.50	505.93	70435	356.35	4210	40018	56.82
SHANTHALA	SM	18-Oct-2024	53.10	53.00	53.00	51.50	51.50	51.50	52.25	2400	1.25	2	2400	100.00
SHANTI	EQ	18-Oct-2024	17.07	17.06	17.35	16.86	17.30	17.21	17.02	13256	2.26	56	12140	91.58
SHANTIGEAR	EQ	18-Oct-2024	609.90	605.00	611.15	586.95	600.60	604.15	603.09	22525	135.85	2140	11454	50.85
SHARDACROP	EQ	18-Oct-2024	604.60	595.55	613.00	587.55	605.00	607.85	604.21	156896	947.97	9650	55563	35.41
SHARDAMOTR	EQ	18-Oct-2024	2176.85	2172.00	2172.00	2110.05	2150.00	2145.35	2137.87	12661	270.68	3123	5629	44.46
SHAREINDIA	EQ	18-Oct-2024	317.10	313.75	321.70	306.95	318.10	319.60	314.05	498855	1566.64	17516	180241	36.13
SHARIABEES	EQ	18-Oct-2024	583.83	576.54	587.50	568.10	584.50	579.03	574.43	7022	40.34	630	5116	72.86
SHEETAL	SM	18-Oct-2024	62.95	63.00	63.50	63.00	63.45	63.45	63.24	16000	10.12	8	12000	75.00
SHEKHAWATI	BE	18-Oct-2024	48.07	47.10	47.10	47.10	47.10	47.10	47.10	79218	37.31	299	-	-
SHEMAROO	EQ	18-Oct-2024	177.99	172.01	172.95	165.50	171.00	171.36	170.17	193687	329.60	4159	46811	24.17
SHERA	SM	18-Oct-2024	217.00	216.00	226.00	205.70	219.00	219.85	215.34	417000	897.98	375	204000	48.92
SHIGAN	SM	18-Oct-2024	124.05	123.00	125.75	123.00	125.75	125.75	124.54	6000	7.47	4	4500	75.00
SHILPAMED	EQ	18-Oct-2024	858.85	860.60	871.55	833.60	854.30	863.10	855.49	136100	1164.32	15167	48123	35.36
SHIVALIK	EQ	18-Oct-2024	571.60	566.50	574.95	560.15	568.00	568.70	567.52	7873	44.68	1052	3395	43.12
SHIVAMAUTO	BE	18-Oct-2024	43.48	41.92	44.75	41.60	44.10	44.09	43.51	58771	25.57	226	-	-
SHIVAMILLS	EQ	18-Oct-2024	93.93	94.49	96.39	92.02	94.25	94.45	94.16	21125	19.89	354	6534	30.93
SHIVATEX	EQ	18-Oct-2024	233.14	234.35	238.99	232.50	238.91	236.36	234.64	20931	49.11	512	10731	51.27
SHK	EQ	18-Oct-2024	322.05	321.75	322.00	311.05	320.00	319.40	317.89	279404	888.19	11739	89886	32.17
SHOPERSTOP	EQ	18-Oct-2024	747.85	742.05	759.80	731.00	745.25	741.25	744.55	30761	229.03	2364	17190	55.88
SHRADHA	BE	18-Oct-2024	173.95	170.47	170.47	170.47	170.47	170.47	170.47	12485	21.28	52	-	-
SHREDIGCEM	EQ	18-Oct-2024	91.98	92.00	92.40	90.51	92.00	92.04	91.71	196401	180.12	2879	73582	37.47
SHREECEM	EQ	18-Oct-2024	24245.10	24201.00	24375.00	24088.05	24349.55	24325.25	24257.91	6317	1532.37	3036	2039	32.28
SHREEKARNI	SM	18-Oct-2024	738.00	720.00	725.00	710.00	725.00	725.00	716.53	2400	17.20	4	1800	75.00
SHREEOSFM	SM	18-Oct-2024	157.05	155.00	164.00	155.00	159.00	159.50	161.50	22000	35.53	16	18000	81.82
SHREEPUSHK	BE	18-Oct-2024	264.31	264.00	273.00	260.00	270.00	271.58	267.34	40670	108.73	312	-	-
SHREERAMA	BE	18-Oct-2024	28.21	28.77	28.77	28.77	28.77	28.77	28.77	20898	6.01	27	-	-
SHRENIK	BE	18-Oct-2024	0.77	0.77	0.78	0.76	0.78	0.76	0.77	1338661	10.32	985	-	-
SHREYANIND	EQ	18-Oct-2024	261.35	254.10	261.00	250.00	253.80	254.30	256.28	9938	25.47	424	6813	68.56
SHREYAS	EQ	18-Oct-2024	373.30	375.00	385.00	360.35	377.90	376.25	376.29	128386	483.10	4284	64857	50.52
SHRIPISTON	EQ	18-Oct-2024	2246.75	2246.75	2246.75	2146.90	2225.00	2221.35	2194.98	77038	1690.97	10939	32504	42.19
SHRIRAMFIN	EQ	18-Oct-2024	3258.60	3187.75	3373.90	3145.75	3350.00	3344.65	3275.19	1876041	61443.92	142477	1060925	56.55
SHRIRAMPPS	EQ	18-Oct-2024	116.97	116.12	118.89	112.57	118.48	118.30	115.91	1489865	1726.91	14234	516843	34.69
SHUBHLAXMI	ST	18-Oct-2024	31.05	29.55	31.00	29.55	30.65	30.65	30.03	25000	7.51	21	21000	84.00
SHUBHSHREE	ST	18-Oct-2024	230.05	235.00	236.00	230.90	235.00	235.00	233.86	9600	22.45	8	8400	87.50
SHYAMCENT	EQ	18-Oct-2024	18.64	18.90	18.90	17.64	18.03	18.16	18.24	566910	103.40	1871	255647	45.09
SHYAMMETL	EQ	18-Oct-2024	922.75	908.90	914.60	881.80	899.85	899.80	896.14	661739	5930.10	27052	403487	60.97
SHYAMTEL	EQ	18-Oct-2024	13.65	14.33	14.33	14.33	14.33	14.33	14.33	1860	0.27	11	1860	100.00
SIDDHIKA	SM	18-Oct-2024	136.45	139.95	142.45	139.95	140.30	140.30	140.90	3000	4.23	3	3000	100.00
SIEMENS	EQ	18-Oct-2024	7717.65	7720.10	7854.60	7565.00	7795.00	7803.00	7743.52	274616	21264.95	41791	116053	42.26
SIGACHI	EQ	18-Oct-2024	51.08	51.09	51.44	50.21	50.70	50.64	50.83	673003	342.06	5888	318520	47.33
SIGIND	EQ	18-Oct-2024	70.49	69.35	72.98	69.35	72.90	72.29	71.12	18629	13.25	500	9652	51.81
SIGMA	EQ	18-Oct-2024	376.80	377.65	379.90	367.55	372.55	373.55	373.75	3119	11.66	587	1762	56.49
SIGNATURE	EQ	18-Oct-2024	1485.05	1488.10	1498.00	1435.00	1490.00	1489.55	1454.04	488691	7105.78	20550	129655	26.53
SIGNORIA	SM	18-Oct-2024	141.70	135.00	135.00	135.00	135.00	135.00	135.00	2000	2.70	1	2000	100.00
SIGNPOST	EQ	18-Oct-2024	237.40	237.35	237.90	232.50	235.85	234.20	234.62	36207	84.95	970	24962	68.94
SIKKO	EQ	18-Oct-2024	97.98	97.98	98.98	94.41	98.00	98.07	96.69	24033	23.24	740	14743	61.34
SIL	BE	18-Oct-2024	26.88	27.84	27.84	26.06	26.90	26.42	26.48	15941	4.22	163	-	-
SILGO	EQ	18-Oct-2024	44.95	44.33	44.75	43.16	43.84	43.96	44.02	134568	59.24	2464	62977	46.80
SILINV	EQ	18-Oct-2024	643.10	661.00	743.05	632.20	730.00	730.95	704.57	184641	1300.92	7653	74535	40.37
SILKFLEX	ST	18-Oct-2024	85.00	80.75	81.50	80.75	80.75	80.75	80.87	14000	11.32	7	14000	100.00
SILLYMONKS	EQ	18-Oct-2024	23.59	23.01	24.59	23.01	23.25	23.29	23.50	14720	3.46	144	9958	67.65
SILVER	EQ	18-Oct-2024	92.03	92.47	93.44	92.47	93.33	93.26	93.07	94855	88.28	745	67410	71.07
SILVER1	EQ	18-Oct-2024	89.78	90.40	91.00	90.36	91.00	90.85	90.67	99951	90.63	334	39174	39.19
SILVERADD	EQ	18-Oct-2024	89.07	89.40	90.48	89.40	90.25	90.16	89.91	29698	26.70	306	23710	79.84
SILVERBEES	EQ	18-Oct-2024	88.59	89.33	89.95	89.28	89.86	89.81	89.66	6990026	6266.98	13959	4716690	67.48
SILVERETF	EQ	18-Oct-2024	89.79	90.13	90.99	90.01	90.70	90.79	90.60	198784	180.10	829	109972	55.32
SILVERIETF	EQ	18-Oct-2024	92.14	92.38	93.51	92.38	93.45	93.43	93.34	1082946	1010.88	2214	927083	85.61
SILVERTUC	EQ	18-Oct-2024	720.25	724.00	730.00	708.20	725.00	717.60	721.98	19727	142.43	514	4199	21.29
SILVRETF	EQ	18-Oct-2024	90.08	90.32	91.60	90.32	91.15	91.22	90.98	13327	12.13	164	12047	90.40
SIMBHALS	BE	18-Oct-2024	24.49	24.55	24.86	23.61	24.59	24.16	24.22	21524	5.21	115	-	-
SIMPLEXINF	BE	18-Oct-2024	259.40	252.00	255.00	246.43	250.00	250.31	248.92	114821	285.81	444	-	-
SINCLAIR	EQ	18-Oct-2024	96.01	97.00	98.18	94.00	95.00	94.37	95.30	87530	83.42	1590	45653	52.16
SINDHUTRAD	EQ	18-Oct-2024	24.88	24.30	25.49	22.50	24.00	23.93	24.48	2432398	595.55	5375	719485	29.58
SINTERCOM	EQ	18-Oct-2024	155.97	155.98	158.00	150.32	158.00	157.17	155.94	14417	22.48	910	8084	56.07
SIRCA	EQ	18-Oct-2024	329.20	331.65	331.65	324.05	326.00	326.75	326.54	64164	209.52	2260	38150	59.46
SIS	EQ	18-Oct-2024	391.05	393.00	403.05	388.95	401.50	401.75	397.53	61892	246.04	2183	46968	75.89
SITINET	BE	18-Oct-2024	0.94	0.95	0.95	0.92	0.95	0.94	0.94	3513138	33.15	1478	-	-
SIYSIL	EQ	18-Oct-2024	529.65	526.00	531.95	510.00	518.35	520.25	522.10	115980	605.53	5260	49448	42.63
SJLOGISTIC	ST	18-Oct-2024	594.05	586.95	594.00	570.05	580.00	580.50	578.95	16000	92.63	32	14000	87.50
SJS	EQ	18-Oct-2024	1055.10	1056.00	1105.00	1032.10	1100.00	1098.20	1079.62	185978	2007.86	20448	75485	40.59
SJVN	EQ	18-Oct-2024	118.90	118.00	123.86	115.52	123.00	122.26	120.76	11128401	13438.65	52869	5256846	47.24
SKFINDIA	EQ	18-Oct-2024	5312.60	5306.75	5359.80	5231.00	5331.05	5343.85	5300.55	56744	3007.74	7671	42673	75.20
SKIPPER	EQ	18-Oct-2024	574.25	565.20	577.50	550.10	571.10	571.10	567.45	739437	4195.92	17050	248454	33.60
SKIPPERPP	E1	18-Oct-2024	399.30	390.00	396.75	386.70	395.00	394.75	394.86	21346	84.29	115	20951	98.15
SKMEGGPROD	EQ	18-Oct-2024	256.60	256.65	261.00	248.10	257.80	257.25	256.03	54449	139.41	1335	32589	59.85
SKP	SM	18-Oct-2024	222.00	214.00	224.00	214.00	221.10	222.65	219.25	14500	31.79	19	13000	89.66
SKYGOLD	BE	18-Oct-2024	3029.95	3079.00	3181.40	2901.00	3181.40	3181.40	3043.20	28954	881.13	1956	-	-
SLONE	SM	18-Oct-2024	153.45	153.45	154.00	149.50	150.00	150.40	152.15	43200	65.73	21	41600	96.30
SMALLCAP	EQ	18-Oct-2024	53.01	53.01	53.50	51.70	52.90	52.91	52.59	876471	460.90	4420	545123	62.20
SMARTLINK	BE	18-Oct-2024	240.65	239.95	240.50	233.20	239.90	238.45	238.44	2544	6.07	94	-	-
SMCGLOBAL	EQ	18-Oct-2024	160.78	160.01	165.60	155.82	164.37	163.95	163.87	1182100	1937.16	11110	536449	45.38
SMLISUZU	EQ	18-Oct-2024	1786.70	1789.75	1835.40	1760.00	1822.90	1820.70	1806.11	12941	233.73	1704	6253	48.32
SMLT	EQ	18-Oct-2024	194.45	194.12	196.19	187.15	190.20	192.12	192.02	25563	49.08	1211	13609	53.24
SMSLIFE	BE	18-Oct-2024	1536.60	1534.00	1575.00	1500.00	1525.00	1505.60	1508.05	1371	20.68	78	-	-
SMSPHARMA	EQ	18-Oct-2024	333.05	333.00	333.00	311.00	322.00	317.40	318.64	442067	1408.62	8794	185513	41.96
SNOWMAN	EQ	18-Oct-2024	76.42	76.00	76.75	74.60	76.15	76.23	76.06	556036	422.92	4653	184342	33.15
SOBHA	EQ	18-Oct-2024	1757.40	1731.00	1754.00	1697.00	1745.00	1739.85	1728.32	106101	1833.77	16759	29677	27.97
SOBHAPP	E1	18-Oct-2024	918.60	920.05	930.00	902.05	910.65	910.35	911.36	278	2.53	102	245	88.13
SOFTTECH	EQ	18-Oct-2024	352.90	352.80	361.95	344.85	357.45	357.40	356.75	7934	28.30	273	5633	71.00
SOLARA	EQ	18-Oct-2024	803.85	816.00	844.00	785.00	807.05	810.15	824.18	158329	1304.92	5807	82124	51.87
SOLARAPP	E1	18-Oct-2024	493.70	518.00	518.00	478.00	500.00	500.20	507.57	14615	74.18	167	9835	67.29
SOLARINDS	EQ	18-Oct-2024	11173.95	11175.00	11455.10	10862.25	11372.05	11421.80	11262.16	44420	5002.65	15383	17262	38.86
SOLEX	SM	18-Oct-2024	1456.00	1426.00	1470.00	1385.00	1451.05	1454.50	1431.56	21500	307.79	85	13000	60.47
SOMANYCERA	EQ	18-Oct-2024	703.55	706.90	707.00	691.50	698.00	701.90	701.16	12081	84.71	1531	6282	52.00
SOMATEX	EQ	18-Oct-2024	46.17	47.16	47.50	43.24	44.10	44.36	45.12	130779	59.00	1727	56510	43.21
SOMICONVEY	BE	18-Oct-2024	180.81	177.19	177.19	177.19	177.19	177.19	177.19	3084	5.46	8	-	-
SONACOMS	EQ	18-Oct-2024	648.60	648.60	653.70	635.00	637.65	637.30	637.66	1557380	9930.76	52614	1065269	68.40
SONAMAC	SM	18-Oct-2024	170.00	170.00	172.05	165.10	171.95	171.45	170.36	17000	28.96	13	14000	82.35
SONAMLTD	BE	18-Oct-2024	81.11	79.48	79.48	79.48	79.48	79.48	79.48	19832	15.76	55	-	-
SONATSOFTW	EQ	18-Oct-2024	620.20	614.60	614.60	603.30	607.00	605.30	607.74	288604	1753.96	18700	104297	36.14
SOTL	EQ	18-Oct-2024	540.25	538.00	540.00	527.95	537.80	534.45	534.59	42392	226.62	6747	18612	43.90
SOUTHBANK	EQ	18-Oct-2024	25.19	25.26	25.26	24.61	24.97	25.00	24.95	17460277	4356.07	32838	5593753	32.04
SOUTHWEST	EQ	18-Oct-2024	123.11	123.99	123.99	119.70	120.00	120.30	120.88	29388	35.52	405	24014	81.71
SPAL	EQ	18-Oct-2024	891.35	887.65	907.15	863.25	900.00	895.40	887.32	11947	106.01	1736	4582	38.35
SPANDANA	EQ	18-Oct-2024	500.75	500.05	504.90	493.95	498.00	499.05	499.51	211923	1058.57	21280	104770	49.44
SPARC	EQ	18-Oct-2024	210.02	210.02	218.79	206.20	215.10	215.59	214.67	799445	1716.18	42513	215612	26.97
SPCENET	EQ	18-Oct-2024	26.19	26.01	26.50	25.20	26.06	26.41	26.18	4917562	1287.39	3389	2910170	59.18
SPCL	SM	18-Oct-2024	241.80	242.00	242.00	229.30	237.00	235.35	236.21	43200	102.04	36	25200	58.33
SPECIALITY	EQ	18-Oct-2024	162.47	161.00	164.53	157.02	163.25	162.55	162.36	40053	65.03	984	25734	64.25
SPECTRUM	SM	18-Oct-2024	1538.00	1530.00	1680.00	1510.00	1640.00	1668.20	1620.88	7250	117.51	48	6125	84.48
SPECTSTM	SM	18-Oct-2024	157.60	152.05	158.80	152.05	157.00	156.40	155.75	12800	19.94	16	9600	75.00
SPENCERS	EQ	18-Oct-2024	100.23	99.90	99.95	97.02	97.27	97.69	98.09	330308	324.00	2949	163289	49.44
SPIC	EQ	18-Oct-2024	81.44	81.19	81.40	79.56	80.65	80.56	80.47	549959	442.57	5351	226618	41.21
SPLIL	EQ	18-Oct-2024	57.45	57.58	58.13	56.70	57.10	57.16	57.40	17938	10.30	387	7235	40.33
SPLPETRO	EQ	18-Oct-2024	774.05	773.05	789.55	760.00	780.00	780.30	773.03	40516	313.20	3191	16897	41.70
SPMLINFRA	BE	18-Oct-2024	246.75	243.00	248.40	235.00	245.95	240.90	240.13	59890	143.81	490	-	-
SPORTKING	EQ	18-Oct-2024	115.61	115.60	117.70	112.35	114.30	114.87	115.45	214323	247.44	3156	93451	43.60
SPPPOLY	SM	18-Oct-2024	42.40	41.50	41.70	41.00	41.00	41.05	41.30	56000	23.13	23	32000	57.14
SPRL	ST	18-Oct-2024	183.90	180.35	180.35	180.25	180.25	180.25	180.30	1600	2.88	2	1600	100.00
SRD	EQ	18-Oct-2024	102.48	104.03	104.03	100.10	100.10	101.48	101.72	200691	204.15	3168	159235	79.34
SREEL	EQ	18-Oct-2024	268.90	269.80	270.00	265.00	270.00	269.20	268.10	5530	14.83	513	3077	55.64
SRF	EQ	18-Oct-2024	2262.95	2262.95	2333.35	2259.95	2325.00	2325.70	2306.22	601744	13877.55	42171	302831	50.33
SRGHFL	EQ	18-Oct-2024	338.50	336.15	336.15	330.00	330.00	330.20	332.41	2798	9.30	363	1106	39.53
SRHHYPOLTD	EQ	18-Oct-2024	825.05	825.00	825.00	785.05	807.40	810.05	805.74	96924	780.96	5895	29816	30.76
SRIVASAVI	SM	18-Oct-2024	118.10	115.10	119.35	115.00	117.10	117.15	116.84	26000	30.38	26	21000	80.77
SRM	BE	18-Oct-2024	271.55	268.00	280.25	268.00	278.00	276.20	273.59	31804	87.01	599	-	-
SRPL	EQ	18-Oct-2024	1.62	1.70	1.70	1.57	1.70	1.70	1.68	6744914	113.38	2069	4177957	61.94
SSDL	EQ	18-Oct-2024	140.19	138.05	140.35	136.36	138.19	138.09	138.28	84556	116.92	2325	42425	50.17
SSEGL	ST	18-Oct-2024	408.55	404.00	404.00	390.00	391.00	393.15	394.46	65000	256.40	65	61000	93.85
SSFL	ST	18-Oct-2024	310.95	295.40	295.40	295.40	295.40	295.40	295.40	89500	264.38	29	69500	77.65
SSWL	EQ	18-Oct-2024	211.78	211.78	214.50	208.15	214.50	213.46	212.31	160501	340.76	6726	73592	45.85
STANLEY	EQ	18-Oct-2024	477.25	473.00	488.45	465.05	488.00	486.50	476.76	68233	325.31	4720	32358	47.42
STAR	EQ	18-Oct-2024	1643.30	1640.85	1654.95	1593.55	1628.50	1628.90	1629.48	169602	2763.63	22369	78716	46.41
STARCEMENT	EQ	18-Oct-2024	208.66	206.80	208.59	203.01	206.25	207.08	206.02	103955	214.17	6650	36014	34.64
STARHEALTH	EQ	18-Oct-2024	549.65	549.65	552.10	540.10	549.00	550.45	549.03	421998	2316.90	21130	301734	71.50
STARPAPER	EQ	18-Oct-2024	215.29	215.00	216.99	211.35	216.00	215.60	214.81	8594	18.46	487	5209	60.61
STARTECK	EQ	18-Oct-2024	268.00	270.30	274.00	269.90	273.00	272.50	273.35	2347	6.42	53	176	7.50
STCINDIA	EQ	18-Oct-2024	159.59	159.80	167.36	155.38	162.89	162.00	162.40	124075	201.49	3782	25932	20.90
STEELCAS	EQ	18-Oct-2024	771.40	779.05	783.05	757.00	770.00	767.10	768.58	24825	190.80	2242	12605	50.78
STEELCITY	EQ	18-Oct-2024	97.39	98.70	98.70	95.51	97.57	96.20	96.32	13838	13.33	307	7290	52.68
STEELXIND	EQ	18-Oct-2024	12.55	12.75	12.77	12.02	12.14	12.16	12.37	3114348	385.32	4393	883402	28.37
STEL	BE	18-Oct-2024	550.00	548.00	551.00	548.00	551.00	551.00	549.76	2658	14.61	31	-	-
STERTOOLS	EQ	18-Oct-2024	554.85	551.00	562.90	533.55	557.75	558.00	549.80	141444	777.67	7206	53586	37.88
STLTECH	EQ	18-Oct-2024	121.13	120.10	124.29	120.10	123.44	123.26	122.57	2086779	2557.80	18379	734834	35.21
STOVEKRAFT	EQ	18-Oct-2024	879.25	872.95	898.50	855.75	880.00	881.10	880.43	81852	720.65	6290	25167	30.75
STYLAMIND	EQ	18-Oct-2024	2662.95	2590.00	2590.00	2299.00	2365.00	2360.45	2407.21	314003	7558.73	29708	172398	54.90
STYLEBAAZA	EQ	18-Oct-2024	356.35	356.00	357.50	350.10	355.05	355.20	354.08	145682	515.83	6405	67369	46.24
STYRENIX	EQ	18-Oct-2024	2539.65	2528.95	2559.95	2465.60	2517.90	2538.50	2521.85	20873	526.39	4593	9726	46.60
SUBEXLTD	EQ	18-Oct-2024	25.96	25.85	25.98	25.53	25.70	25.70	25.76	1620339	417.36	5209	669470	41.32
SUBROS	EQ	18-Oct-2024	677.50	677.00	677.00	660.20	671.90	670.35	669.79	34992	234.37	3704	17715	50.63
SUDARSCHEM	EQ	18-Oct-2024	1071.80	1065.00	1072.15	1033.00	1033.50	1037.25	1046.46	288015	3013.97	21281	112881	39.19
SUKHJITS	EQ	18-Oct-2024	592.40	593.00	609.05	585.10	590.50	592.25	597.99	28949	173.11	1894	15342	53.00
SULA	EQ	18-Oct-2024	434.70	434.50	439.65	432.00	435.00	434.35	434.96	264370	1149.89	14121	146360	55.36
SUMICHEM	EQ	18-Oct-2024	566.15	562.00	563.70	546.00	546.55	548.00	553.43	376246	2082.27	21987	172499	45.85
SUMIT	BE	18-Oct-2024	144.76	142.90	143.80	138.00	140.99	140.00	139.93	14894	20.84	136	-	-
SUMMITSEC	EQ	18-Oct-2024	2785.45	2755.45	2950.00	2652.30	2915.00	2903.75	2816.15	15906	447.94	3796	6727	42.29
SUNCLAY	EQ	18-Oct-2024	2267.85	2286.20	2289.80	2175.25	2215.00	2215.05	2212.87	42528	941.09	9530	23850	56.08
SUNDARAM	EQ	18-Oct-2024	2.83	2.87	2.88	2.75	2.82	2.80	2.81	1129456	31.76	886	660762	58.50
SUNDARMFIN	EQ	18-Oct-2024	4837.35	4857.70	5269.85	4712.55	4970.00	5097.05	4968.56	158841	7892.11	31366	41467	26.11
SUNDARMHLD	EQ	18-Oct-2024	354.40	349.10	353.45	342.80	347.90	346.45	347.35	116658	405.22	3596	58772	50.38
SUNDRMBRAK	BE	18-Oct-2024	900.50	900.55	910.00	860.00	901.00	900.20	879.51	2422	21.30	137	-	-
SUNDRMFAST	EQ	18-Oct-2024	1418.10	1410.95	1423.90	1386.00	1390.45	1395.45	1397.60	28725	401.46	6011	13543	47.15
SUNFLAG	EQ	18-Oct-2024	214.88	211.65	220.80	209.10	220.01	218.65	215.19	209016	449.78	5191	104941	50.21
SUNLITE	SM	18-Oct-2024	159.30	163.00	169.00	158.00	167.50	166.05	162.22	96000	155.73	58	75600	78.75
SUNPHARMA	EQ	18-Oct-2024	1889.55	1900.00	1917.90	1872.70	1907.10	1910.35	1906.97	1203693	22954.08	91186	687753	57.14
SUNTECK	EQ	18-Oct-2024	584.90	580.00	594.40	571.80	591.10	592.50	588.77	250817	1476.74	15011	92456	36.86
SUNTV	EQ	18-Oct-2024	765.10	765.00	765.00	756.60	759.15	759.95	759.89	465458	3536.98	12302	314027	67.47
SUPERHOUSE	EQ	18-Oct-2024	229.69	230.90	234.89	225.00	230.50	230.94	232.32	23467	54.52	936	8093	34.49
SUPERSPIN	BE	18-Oct-2024	10.06	10.00	10.10	9.61	9.95	9.83	9.81	45046	4.42	134	-	-
SUPRAJIT	EQ	18-Oct-2024	507.85	510.00	512.60	501.05	504.50	503.25	503.70	175921	886.12	11891	101147	57.50
SUPREMEENG	BE	18-Oct-2024	3.08	3.01	3.14	3.01	3.14	3.14	3.09	1154865	35.70	459	-	-
SUPREMEIND	EQ	18-Oct-2024	5244.15	5210.10	5247.00	4935.05	5076.00	5060.35	5082.06	127453	6477.24	20959	80400	63.08
SUPREMEINF	BZ	18-Oct-2024	122.31	124.75	124.75	124.75	124.75	124.75	124.75	133025	165.95	48	-	-
SUPREMEPWR	ST	18-Oct-2024	240.00	235.00	239.50	230.00	239.50	235.10	233.22	37000	86.29	37	36000	97.30
SUPRIYA	EQ	18-Oct-2024	556.40	550.00	556.55	541.70	554.65	555.10	550.56	108955	599.87	9270	44126	40.50
SURAJEST	EQ	18-Oct-2024	800.50	800.00	828.00	777.10	794.05	798.25	798.23	742818	5929.39	8203	412820	55.57
SURAJLTD	BE	18-Oct-2024	455.00	455.00	455.00	455.00	455.00	455.00	455.00	880	4.00	7	-	-
SURANASOL	BE	18-Oct-2024	53.29	53.00	55.90	50.75	55.50	55.34	53.40	323956	173.00	2530	-	-
SURANAT&P	EQ	18-Oct-2024	23.52	23.35	23.86	22.52	23.65	23.25	23.37	225868	52.79	1464	108502	48.04
SURANI	SM	18-Oct-2024	299.90	300.00	300.00	280.50	289.90	286.35	286.51	9000	25.79	26	7200	80.00
SURYALAXMI	EQ	18-Oct-2024	88.13	87.05	88.79	86.00	88.04	88.63	87.66	17722	15.54	455	10681	60.27
SURYAROSNI	EQ	18-Oct-2024	669.65	664.45	681.60	650.05	672.00	672.80	669.11	262013	1753.15	18192	75618	28.86
SURYODAY	EQ	18-Oct-2024	170.32	170.00	171.49	167.71	169.00	169.31	169.15	171434	289.99	6437	88531	51.64
SUTLEJTEX	EQ	18-Oct-2024	64.54	63.90	64.70	61.75	63.50	63.89	63.53	141017	89.58	2095	53119	37.67
SUULD	BE	18-Oct-2024	4.67	4.86	4.86	4.66	4.76	4.74	4.71	79261	3.74	159	-	-
SUVEN	EQ	18-Oct-2024	132.51	132.00	133.59	129.21	131.60	130.66	130.59	257873	336.76	4425	149886	58.12
SUVENPHAR	EQ	18-Oct-2024	1249.95	1251.00	1271.00	1220.00	1240.65	1239.80	1245.19	445076	5542.05	26039	295565	66.41
SUVIDHAA	EQ	18-Oct-2024	5.10	5.20	5.20	5.04	5.14	5.11	5.14	134146	6.89	626	92474	68.94
SUYOG	EQ	18-Oct-2024	1697.65	1710.95	1748.10	1653.05	1724.95	1727.00	1720.09	34494	593.33	4184	17838	51.71
SUZLON	EQ	18-Oct-2024	73.01	72.90	73.35	71.10	72.32	72.19	72.46	36018706	26099.64	124626	17716974	49.19
SVLL	EQ	18-Oct-2024	310.25	298.05	324.65	297.10	314.00	302.60	304.73	28826	87.84	460	20373	70.68
SVPGLOB	EQ	18-Oct-2024	6.38	6.52	6.53	6.10	6.20	6.33	6.39	112398	7.18	297	65712	58.46
SWANENERGY	EQ	18-Oct-2024	538.50	536.00	547.45	526.65	535.90	540.25	537.96	859926	4626.03	29540	300916	34.99
SWARAJ	ST	18-Oct-2024	255.80	259.95	261.00	244.00	260.00	258.15	251.01	20000	50.20	15	18000	90.00
SWARAJENG	EQ	18-Oct-2024	3004.20	2963.30	3139.65	2963.30	3094.00	3074.65	3079.67	21275	655.20	4560	10681	50.20
SWASTIK	SM	18-Oct-2024	61.45	61.25	62.90	61.20	61.20	61.25	61.68	10800	6.66	9	3600	33.33
SWELECTES	EQ	18-Oct-2024	1133.10	1133.10	1155.00	1105.60	1141.10	1141.25	1134.35	17019	193.06	2551	7274	42.74
SWSOLAR	EQ	18-Oct-2024	621.55	621.00	638.85	606.25	630.75	631.70	627.72	2106640	13223.81	36447	969917	46.04
SYLVANPLY	SM	18-Oct-2024	94.85	92.65	94.10	91.65	91.65	91.65	92.59	34000	31.48	13	28000	82.35
SYMPHONY	EQ	18-Oct-2024	1784.20	1759.90	1800.00	1734.55	1782.00	1774.05	1769.82	114325	2023.35	16296	31031	27.14
SYNCOMF	EQ	18-Oct-2024	20.43	20.40	20.90	19.87	20.54	20.66	20.46	2879687	589.20	11676	1062961	36.91
SYNGENE	EQ	18-Oct-2024	878.55	875.85	885.55	873.40	876.85	877.40	879.68	252024	2217.01	30627	134832	53.50
SYNOPTICS	SM	18-Oct-2024	121.25	119.55	122.95	119.55	120.00	120.00	120.39	4200	5.06	7	3600	85.71
SYRMA	EQ	18-Oct-2024	405.75	404.00	416.00	398.90	406.00	406.90	406.65	676657	2751.59	20741	233453	34.50
SYSTANGO	SM	18-Oct-2024	248.50	250.00	251.00	242.00	242.50	242.30	246.37	22400	55.19	51	16400	73.21
TAC	ST	18-Oct-2024	739.60	776.55	776.55	705.00	776.55	776.55	773.90	72000	557.21	58	67200	93.33
TAINWALCHM	EQ	18-Oct-2024	237.82	235.45	237.99	225.51	230.35	233.96	233.65	4180	9.77	332	2062	49.33
TAJGVK	EQ	18-Oct-2024	300.45	300.00	307.00	296.75	306.00	303.35	302.06	65615	198.20	2246	31754	48.39
TAKE	EQ	18-Oct-2024	18.72	19.00	19.00	18.50	18.59	18.55	18.60	206185	38.35	810	167246	81.11
TALBROAUTO	EQ	18-Oct-2024	308.65	312.85	312.85	301.15	304.85	305.15	305.97	85797	262.51	2879	47273	55.10
TANLA	EQ	18-Oct-2024	856.95	821.20	839.50	800.30	826.65	824.05	818.36	988765	8091.68	55580	297262	30.06
TARACHAND	EQ	18-Oct-2024	377.45	371.20	384.50	366.00	375.00	372.35	372.26	14040	52.26	868	8806	62.72
TARAPUR	BE	18-Oct-2024	27.40	27.94	27.94	27.94	27.94	27.94	27.94	10776	3.01	27	-	-
TARC	EQ	18-Oct-2024	250.95	252.00	255.45	244.05	251.00	249.85	250.77	183783	460.87	4067	101062	54.99
TARIL	BE	18-Oct-2024	847.85	830.00	850.00	806.10	837.00	829.00	830.39	172393	1431.53	4669	-	-
TARMAT	EQ	18-Oct-2024	82.54	82.58	83.57	81.00	81.72	81.30	81.57	30427	24.82	419	23178	76.18
TARSONS	EQ	18-Oct-2024	411.25	414.45	416.00	409.30	410.05	412.65	413.02	34375	141.97	1635	21257	61.84
TASTYBITE	EQ	18-Oct-2024	12876.55	12873.00	13190.00	12451.50	13153.00	13140.00	12963.82	3622	469.55	1845	1344	37.11
TATACHEM	EQ	18-Oct-2024	1073.85	1055.05	1093.45	1040.00	1083.95	1088.10	1062.70	2178864	23154.68	55774	494892	22.71
TATACOMM	EQ	18-Oct-2024	1830.05	1819.00	1880.70	1808.10	1873.45	1873.00	1860.00	669944	12460.95	48435	245597	36.66
TATACONSUM	EQ	18-Oct-2024	1090.15	1090.15	1098.15	1072.05	1097.00	1093.25	1085.04	953926	10350.45	50516	487717	51.13
TATAELXSI	EQ	18-Oct-2024	7365.10	7360.00	7362.05	7275.00	7324.55	7328.70	7321.52	72674	5320.84	15482	28878	39.74
TATAGOLD	EQ	18-Oct-2024	7.56	7.61	7.67	7.60	7.64	7.64	7.64	4128463	315.44	11621	3043389	73.72
TATAINVEST	EQ	18-Oct-2024	6855.15	6820.00	6849.55	6702.00	6828.00	6816.30	6796.55	32299	2195.22	8207	10886	33.70
TATAMOTORS	EQ	18-Oct-2024	891.60	894.30	917.70	886.80	911.00	910.15	906.85	11527914	104540.74	300927	3245025	28.15
TATAPOWER	EQ	18-Oct-2024	450.20	449.90	456.50	443.05	453.55	453.55	452.17	11045862	49946.17	117857	4084972	36.98
TATASTEEL	EQ	18-Oct-2024	152.40	152.40	156.20	151.10	155.50	155.39	154.30	34750795	53622.10	212619	11231365	32.32
TATATECH	EQ	18-Oct-2024	1059.90	1055.00	1067.45	1044.55	1059.90	1060.10	1056.49	809483	8552.10	35780	331299	40.93
TATSILV	EQ	18-Oct-2024	8.97	9.09	9.13	8.98	9.08	9.08	9.07	1767894	160.42	1919	1232829	69.73
TATVA	EQ	18-Oct-2024	978.35	978.35	998.95	963.70	988.00	990.40	977.83	36790	359.74	4449	15919	43.27
TBI	ST	18-Oct-2024	190.00	197.95	197.95	182.50	190.00	191.00	189.94	19200	36.47	16	13200	68.75
TBOTEK	EQ	18-Oct-2024	1715.75	1705.00	1715.00	1681.25	1700.00	1701.00	1701.43	16206	275.73	4129	9620	59.36
TBZ	EQ	18-Oct-2024	296.85	296.10	304.00	280.85	297.50	298.15	294.45	860624	2534.10	14421	285652	33.19
TCI	EQ	18-Oct-2024	1073.15	1073.15	1090.00	1002.40	1067.55	1067.50	1049.77	66221	695.17	11568	27811	42.00
TCIEXP	EQ	18-Oct-2024	1025.55	1027.55	1030.65	1011.00	1029.95	1027.10	1021.49	19395	198.12	1718	11063	57.04
TCIFINANCE	BE	18-Oct-2024	11.84	11.60	11.60	11.60	11.60	11.60	11.60	2778	0.32	55	-	-
TCL	SM	18-Oct-2024	165.80	162.00	166.70	161.80	166.35	165.95	164.49	32800	53.95	41	18400	56.10
TCLCONS	BE	18-Oct-2024	38.58	37.80	38.00	37.80	38.00	38.00	37.97	8448	3.21	25	-	-
TCPLPACK	EQ	18-Oct-2024	3402.85	3399.00	3399.95	3304.10	3390.00	3379.20	3357.87	2333	78.34	972	1147	49.16
TCS	EQ	18-Oct-2024	4109.00	4090.00	4146.15	4080.00	4130.50	4123.05	4121.27	2361000	97303.16	160733	1297484	54.95
TDPOWERSYS	EQ	18-Oct-2024	409.60	409.00	409.60	397.75	405.00	404.75	404.07	254556	1028.59	14750	101301	39.80
TEAMLEASE	EQ	18-Oct-2024	2990.25	2982.00	3020.00	2932.05	3000.00	3012.85	2986.94	28380	847.69	5692	20224	71.26
TECH	EQ	18-Oct-2024	44.53	44.52	44.52	43.69	44.45	44.08	44.08	10418	4.59	263	8245	79.14
TECHERA	SM	18-Oct-2024	196.40	186.35	189.85	176.80	176.80	176.80	177.89	644800	1147.03	366	408000	63.28
TECHIN	BZ	18-Oct-2024	45.17	44.26	44.26	44.26	44.26	44.26	44.26	417	0.18	5	-	-
TECHLABS	SM	18-Oct-2024	744.75	707.55	730.00	707.55	707.55	707.55	708.75	93500	662.68	153	51500	55.08
TECHM	EQ	18-Oct-2024	1699.00	1695.00	1702.40	1645.60	1685.15	1687.90	1683.77	3119646	52527.81	123490	1578898	50.61
TECHNOE	EQ	18-Oct-2024	1766.00	1760.00	1760.00	1681.05	1730.00	1731.40	1723.62	103746	1788.19	15111	58966	56.84
TECILCHEM	BE	18-Oct-2024	23.42	24.00	24.49	24.00	24.49	24.30	24.31	133	0.03	2	-	-
TEGA	EQ	18-Oct-2024	1860.75	1840.00	1862.00	1778.20	1855.00	1851.10	1827.08	21534	393.44	5144	7323	34.01
TEJASNET	EQ	18-Oct-2024	1125.40	1119.20	1218.00	1102.85	1180.00	1187.70	1194.37	2623188	31330.66	129882	602983	22.99
TEMBO	BE	18-Oct-2024	499.55	509.50	509.50	509.50	509.50	509.50	509.50	43182	220.01	151	-	-
TERASOFT	EQ	18-Oct-2024	84.53	84.25	85.18	81.00	83.00	83.20	83.31	91993	76.64	1845	45261	49.20
TEXINFRA	EQ	18-Oct-2024	114.48	113.87	116.12	112.11	114.86	115.54	114.67	173614	199.08	2242	75428	43.45
TEXMOPIPES	EQ	18-Oct-2024	75.53	75.05	77.45	73.22	76.00	76.84	76.12	139274	106.01	2086	94082	67.55
TEXRAIL	EQ	18-Oct-2024	209.09	206.31	207.57	201.28	204.00	203.66	204.45	2175553	4448.01	41918	760594	34.96
TFCILTD	EQ	18-Oct-2024	145.21	143.05	149.80	141.19	148.40	148.04	147.08	435134	640.02	4599	193546	44.48
TFL	BE	18-Oct-2024	32.46	31.15	32.64	30.83	32.49	31.94	31.56	38119	12.03	132	-	-
TGBHOTELS	EQ	18-Oct-2024	16.01	15.99	16.11	15.89	15.95	15.97	15.99	28054	4.49	142	15238	54.32
TGL	ST	18-Oct-2024	515.00	499.00	502.00	489.30	489.45	489.45	494.63	28800	142.45	23	27600	95.83
THANGAMAYL	EQ	18-Oct-2024	2462.50	2460.00	2460.00	2374.05	2411.10	2415.50	2425.51	37216	902.68	5421	15497	41.64
THEINVEST	EQ	18-Oct-2024	204.80	201.00	209.80	197.81	209.80	207.97	203.92	31862	64.97	2096	9157	28.74
THEJO	EQ	18-Oct-2024	2327.65	2350.95	2409.95	2290.00	2380.35	2394.35	2353.57	15945	375.28	2281	8401	52.69
THEMISMED	EQ	18-Oct-2024	268.70	269.35	269.70	261.00	264.50	266.35	265.65	74978	199.18	2464	23685	31.59
THERMAX	EQ	18-Oct-2024	5108.70	5050.00	5220.45	5040.05	5203.95	5198.60	5145.19	33785	1738.30	8762	13752	40.70
THESL	SM	18-Oct-2024	47.40	45.55	46.60	44.60	44.60	44.90	45.61	60000	27.37	20	51000	85.00
THOMASCOOK	EQ	18-Oct-2024	201.26	202.00	202.20	193.71	194.70	194.24	196.21	796411	1562.64	14369	499568	62.73
THOMASCOTT	EQ	18-Oct-2024	234.23	236.00	245.94	235.31	245.94	245.94	238.78	22644	54.07	322	19920	87.97
THYROCARE	EQ	18-Oct-2024	877.95	864.00	890.00	851.40	880.50	881.90	876.47	39899	349.70	3919	21319	53.43
TI	EQ	18-Oct-2024	301.40	301.40	307.70	294.55	301.70	301.25	302.24	598059	1807.56	21414	170138	28.45
TIIL	EQ	18-Oct-2024	3077.90	3085.00	3155.00	3035.00	3110.00	3105.65	3109.64	10394	323.22	2664	5226	50.28
TIINDIA	EQ	18-Oct-2024	4461.35	4420.80	4517.00	4400.35	4479.50	4488.75	4476.87	89545	4008.81	20110	48922	54.63
TIJARIA	BE	18-Oct-2024	11.51	11.51	11.51	11.27	11.27	11.27	11.37	16795	1.91	27	-	-
TIL	BE	18-Oct-2024	371.70	372.00	377.00	358.40	370.00	368.95	369.27	13613	50.27	187	-	-
TIMESCAN	SM	18-Oct-2024	71.65	75.00	75.20	70.00	70.00	70.00	73.40	6000	4.40	3	6000	100.00
TIMESGTY	EQ	18-Oct-2024	142.97	142.33	144.45	135.85	135.85	137.12	139.19	17269	24.04	1254	3410	19.75
TIMETECHNO	EQ	18-Oct-2024	453.65	453.95	456.90	433.25	453.15	454.20	446.60	1081512	4830.07	41938	348522	32.23
TIMKEN	EQ	18-Oct-2024	3811.25	3776.60	3779.95	3585.45	3648.00	3645.65	3651.41	102549	3744.48	19015	55504	54.12
TIPSFILMS	EQ	18-Oct-2024	597.25	609.65	618.95	576.05	609.90	604.85	600.95	9081	54.57	877	6028	66.38
TIPSMUSIC	EQ	18-Oct-2024	770.05	761.00	802.00	739.00	782.50	780.75	768.89	529935	4074.63	32364	189060	35.68
TIRUMALCHM	EQ	18-Oct-2024	310.60	309.95	313.30	302.55	309.00	309.60	309.09	192702	595.62	10004	78407	40.69
TIRUPATI	SM	18-Oct-2024	998.90	998.00	998.00	998.00	998.00	998.00	998.00	1000	9.98	2	1000	100.00
TIRUPATIFL	BE	18-Oct-2024	34.36	35.04	35.04	35.04	35.04	35.04	35.04	127677	44.74	339	-	-
TITAGARH	EQ	18-Oct-2024	1170.05	1170.05	1208.00	1130.60	1196.00	1197.50	1174.71	3334370	39169.29	109649	679229	20.37
TITAN	EQ	18-Oct-2024	3403.35	3395.00	3422.35	3296.10	3394.00	3381.45	3368.68	1249585	42094.47	115811	441626	35.34
TMB	EQ	18-Oct-2024	441.35	442.20	443.70	439.00	442.00	442.10	441.77	60692	268.12	3591	33227	54.75
TNIDETF	EQ	18-Oct-2024	96.93	97.97	97.97	94.33	96.87	96.56	96.19	85049	81.81	1027	67876	79.81
TNPETRO	EQ	18-Oct-2024	86.40	85.11	87.09	84.50	85.60	85.93	85.52	158170	135.27	3485	87507	55.32
TNPL	EQ	18-Oct-2024	200.78	198.80	200.15	196.10	196.90	197.06	198.08	165588	328.00	5203	108829	65.72
TNTELE	EQ	18-Oct-2024	10.06	10.53	10.53	9.71	9.95	9.92	9.95	21451	2.14	204	15060	70.21
TOKYOPLAST	EQ	18-Oct-2024	113.16	113.18	116.00	112.18	115.95	115.17	114.20	2965	3.39	251	2028	68.40
TOLINS	EQ	18-Oct-2024	186.41	186.41	186.99	183.00	184.30	183.95	184.04	55603	102.33	4006	31344	56.37
TOP100CASE	EQ	18-Oct-2024	10.65	10.89	10.89	10.53	10.86	10.72	10.61	259204	27.51	1767	210064	81.04
TOP10ADD	EQ	18-Oct-2024	95.32	95.33	95.81	94.53	95.35	95.57	95.28	79830	76.06	546	76107	95.34
TORNTPHARM	EQ	18-Oct-2024	3396.65	3396.65	3482.65	3386.50	3435.10	3449.50	3445.03	187099	6445.62	28276	87212	46.61
TORNTPOWER	EQ	18-Oct-2024	1939.80	1932.00	1993.00	1905.05	1972.00	1973.65	1967.02	739060	14537.44	55318	231821	31.37
TOTAL	EQ	18-Oct-2024	84.82	85.30	88.44	83.20	83.27	83.88	85.70	24537	21.03	899	8292	33.79
TOUCHWOOD	EQ	18-Oct-2024	158.09	156.78	157.00	151.66	152.29	155.75	155.33	996	1.55	66	584	58.63
TPHQ	BE	18-Oct-2024	1.36	1.40	1.40	1.34	1.38	1.35	1.38	2963100	40.76	1928	-	-
TPLPLASTEH	BE	18-Oct-2024	104.05	103.70	105.50	101.20	103.00	103.26	102.59	37399	38.37	453	-	-
TRACXN	EQ	18-Oct-2024	85.34	85.00	87.80	82.75	84.95	85.91	85.20	570008	485.62	3864	176275	30.93
TRANSTEEL	SM	18-Oct-2024	62.00	62.00	63.30	61.50	62.65	62.65	61.99	60000	37.20	28	34000	56.67
TREEHOUSE	BE	18-Oct-2024	18.46	18.30	19.38	18.11	19.38	19.38	19.32	114661	22.16	222	-	-
TREJHARA	BE	18-Oct-2024	255.75	258.95	263.00	247.00	251.05	251.40	252.06	10451	26.34	187	-	-
TREL	EQ	18-Oct-2024	43.14	43.10	43.10	41.21	41.70	41.76	41.94	271040	113.68	2480	142280	52.49
TRENT	EQ	18-Oct-2024	7719.65	7720.00	7800.00	7630.10	7765.80	7768.05	7740.51	571161	44210.79	78670	332873	58.28
TRF	EQ	18-Oct-2024	483.40	488.00	517.40	476.30	509.25	511.30	504.13	46804	235.95	1783	34062	72.78
TRIDENT	EQ	18-Oct-2024	35.66	35.29	35.49	34.80	35.12	35.13	35.11	4503465	1581.27	22671	1414393	31.41
TRIDHYA	SM	18-Oct-2024	35.70	36.00	37.00	35.00	37.00	36.70	36.06	573000	206.63	100	177000	30.89
TRIGYN	EQ	18-Oct-2024	126.37	126.96	127.73	123.10	125.00	124.28	125.12	55865	69.90	1336	26179	46.86
TRITURBINE	EQ	18-Oct-2024	772.65	772.95	801.00	755.00	781.00	784.40	787.45	1618018	12741.10	81138	460569	28.47
TRIVENI	EQ	18-Oct-2024	432.35	430.00	435.80	420.00	422.10	421.90	425.97	605796	2580.54	20061	259380	42.82
TROM	SM	18-Oct-2024	212.25	212.25	218.00	208.00	208.00	209.90	211.46	28800	60.90	24	19200	66.67
TRU	BE	18-Oct-2024	26.48	26.89	27.80	26.10	27.80	27.80	27.39	267690	73.33	941	-	-
TRUST	SM	18-Oct-2024	205.15	203.00	207.95	200.05	206.90	206.40	204.75	27600	56.51	23	25200	91.30
TTKHLTCARE	EQ	18-Oct-2024	1661.00	1645.75	1654.80	1628.10	1653.00	1649.95	1639.90	5474	89.77	802	3604	65.84
TTKPRESTIG	EQ	18-Oct-2024	898.30	898.80	903.00	876.55	892.00	894.80	888.70	34895	310.11	6735	14076	40.34
TTL	EQ	18-Oct-2024	115.00	114.90	114.90	110.30	113.89	113.47	112.59	12470	14.04	331	4697	37.67
TTML	EQ	18-Oct-2024	79.10	78.59	80.71	77.35	79.71	79.70	79.30	4232553	3356.46	26130	771032	18.22
TUNWAL	SM	18-Oct-2024	44.10	43.35	45.00	43.35	45.00	44.65	44.10	88000	38.81	43	60000	68.18
TVSELECT	BE	18-Oct-2024	403.05	402.90	405.00	385.00	397.00	387.65	391.51	18170	71.14	466	-	-
TVSHLTD	EQ	18-Oct-2024	13267.00	13601.00	13601.05	13051.55	13450.00	13501.60	13400.76	4527	606.65	2038	1971	43.54
TVSMOTOR	EQ	18-Oct-2024	2679.25	2678.95	2753.80	2651.10	2718.00	2715.90	2717.13	570397	15498.42	41221	186924	32.77
TVSSCS	EQ	18-Oct-2024	186.98	186.00	189.96	183.73	189.50	188.12	187.11	527031	986.13	11533	237977	45.15
TVSSRICHAK	EQ	18-Oct-2024	3981.85	4001.80	4012.00	3942.00	4011.50	3992.40	3983.93	1536	61.19	652	829	53.97
TVTODAY	EQ	18-Oct-2024	223.04	222.40	224.07	220.00	220.99	220.99	222.17	71687	159.27	1665	38875	54.23
TVVISION	BE	18-Oct-2024	17.55	17.90	17.90	17.90	17.90	17.90	17.90	5418	0.97	24	-	-
UBL	EQ	18-Oct-2024	1982.60	1979.80	1982.70	1961.10	1975.00	1976.55	1973.21	182227	3595.72	21939	120990	66.40
UCAL	EQ	18-Oct-2024	181.86	181.51	182.09	176.31	181.80	181.14	179.77	14770	26.55	889	7217	48.86
UCL	SM	18-Oct-2024	66.00	66.00	66.00	66.00	66.00	66.00	66.00	2000	1.32	1	2000	100.00
UCOBANK	EQ	18-Oct-2024	45.11	45.00	46.00	44.31	45.75	45.68	45.26	4760112	2154.22	17553	1277168	26.83
UDAICEMENT	EQ	18-Oct-2024	30.91	30.95	31.12	30.36	30.72	30.80	30.85	220156	67.91	1501	135038	61.34
UDS	EQ	18-Oct-2024	373.85	368.60	375.20	364.70	372.80	373.20	371.74	104961	390.18	3946	48648	46.35
UFLEX	EQ	18-Oct-2024	647.85	652.95	652.95	637.00	643.65	642.45	643.03	107888	693.76	6276	42798	39.67
UFO	EQ	18-Oct-2024	124.62	124.00	124.68	121.98	123.54	123.49	123.42	86995	107.37	1946	45005	51.73
UGARSUGAR	EQ	18-Oct-2024	81.81	82.00	83.45	80.71	82.30	82.42	82.32	111141	91.49	1325	35572	32.01
UGROCAP	EQ	18-Oct-2024	255.05	255.05	258.35	247.50	253.00	254.65	253.61	177280	449.59	3730	71206	40.17
UJJIVANSFB	EQ	18-Oct-2024	39.30	39.25	39.35	38.71	39.05	39.04	38.99	6386372	2490.16	28375	3364524	52.68
ULTRACEMCO	EQ	18-Oct-2024	11017.30	11017.30	11139.95	10901.00	11084.00	11069.30	11058.52	330703	36570.85	59794	200964	60.77
UMAEXPORTS	BE	18-Oct-2024	108.06	107.85	107.85	105.00	106.10	106.34	106.84	62019	66.26	262	-	-
UMANGDAIRY	BE	18-Oct-2024	90.18	90.18	90.18	90.00	90.00	90.00	90.01	2346	2.11	37	-	-
UMESLTD	EQ	18-Oct-2024	6.36	6.45	6.45	6.06	6.29	6.27	6.21	26834	1.67	169	20382	75.96
UNICHEMLAB	EQ	18-Oct-2024	732.10	727.35	739.55	711.00	730.50	732.70	729.93	14791	107.96	2269	6864	46.41
UNIDT	EQ	18-Oct-2024	243.50	243.00	243.00	235.00	240.00	237.70	238.40	7713	18.39	487	3872	50.20
UNIECOM	EQ	18-Oct-2024	212.67	212.00	213.29	205.01	210.00	209.92	210.39	678982	1428.50	14163	207316	30.53
UNIENTER	EQ	18-Oct-2024	170.63	170.96	170.96	166.02	170.69	170.14	169.25	6322	10.70	784	2422	38.31
UNIHEALTH	SM	18-Oct-2024	156.45	156.80	158.00	154.20	154.25	154.20	156.24	5000	7.81	5	3000	60.00
UNIINFO	EQ	18-Oct-2024	38.52	38.15	39.55	38.00	38.00	38.16	38.65	28068	10.85	864	13016	46.37
UNILEX	SM	18-Oct-2024	81.55	80.50	80.50	78.00	78.00	78.75	79.08	14400	11.39	9	14400	100.00
UNIONBANK	EQ	18-Oct-2024	111.53	111.16	114.27	110.27	112.11	112.22	112.11	11285455	12651.74	58042	4858181	43.05
UNIPARTS	EQ	18-Oct-2024	461.55	460.85	462.45	455.00	459.30	458.00	458.91	20410	93.66	1823	10577	51.82
UNITDSPR	EQ	18-Oct-2024	1528.15	1525.00	1526.95	1502.00	1515.00	1519.25	1514.49	709462	10744.76	36553	441466	62.23
UNITECH	BZ	18-Oct-2024	10.51	10.65	11.03	10.25	10.90	10.86	10.77	4250609	457.62	3083	-	-
UNITEDPOLY	BE	18-Oct-2024	120.32	120.00	125.00	118.00	122.90	122.83	122.58	8445	10.35	103	-	-
UNITEDTEA	EQ	18-Oct-2024	448.30	444.20	450.95	429.05	442.50	439.50	440.93	6772	29.86	585	3191	47.12
UNIVASTU	EQ	18-Oct-2024	238.58	241.00	250.50	227.10	250.50	250.43	249.11	259819	647.23	2191	117322	45.16
UNIVCABLES	EQ	18-Oct-2024	647.95	647.00	664.00	633.00	660.00	656.00	649.10	20831	135.21	1819	9470	45.46
UNIVPHOTO	EQ	18-Oct-2024	380.40	382.00	386.10	372.05	385.85	381.50	378.00	429	1.62	154	194	45.22
UNOMINDA	EQ	18-Oct-2024	958.50	960.00	966.15	940.20	955.95	955.25	952.82	921425	8779.52	71813	661117	71.75
UPL	EQ	18-Oct-2024	553.70	554.00	557.75	542.60	557.00	555.25	552.14	1402020	7741.14	32735	480988	34.31
URAVI	BE	18-Oct-2024	424.75	445.95	445.95	445.95	445.95	445.95	445.95	4539	20.24	36	-	-
URBAN	ST	18-Oct-2024	428.00	420.00	439.80	420.00	436.00	436.00	434.04	3200	13.89	8	3200	100.00
URJA	EQ	18-Oct-2024	19.94	19.75	20.13	19.39	20.08	19.99	19.86	1665569	330.77	7463	712706	42.79
USASEEDS	SM	18-Oct-2024	250.70	241.00	246.00	241.00	246.00	242.65	242.67	900	2.18	3	600	66.67
USHAMART	EQ	18-Oct-2024	418.95	420.95	431.50	411.05	431.50	429.00	422.18	1734058	7320.79	17002	498179	28.73
USK	BE	18-Oct-2024	59.00	58.15	58.46	58.14	58.46	58.46	58.22	30526	17.77	128	-	-
UTIAMC	EQ	18-Oct-2024	1304.50	1304.00	1304.00	1260.85	1280.60	1280.00	1277.48	218898	2796.39	19921	69762	31.87
UTIBANKETF	EQ	18-Oct-2024	52.56	51.25	54.04	51.25	53.28	53.86	53.42	462767	247.21	564	422759	91.35
UTINEXT50	EQ	18-Oct-2024	78.76	78.98	80.20	77.77	80.20	79.09	79.02	121039	95.64	1193	64381	53.19
UTINIFTETF	EQ	18-Oct-2024	269.14	271.00	271.00	267.08	270.31	270.20	268.22	146876	393.95	490	135275	92.10
UTISENSETF	EQ	18-Oct-2024	880.72	886.97	886.97	872.10	880.91	882.96	879.75	1886	16.59	133	1222	64.79
UTISXN50	EQ	18-Oct-2024	90.43	91.93	91.94	88.78	91.40	90.89	90.38	3113	2.81	169	2204	70.80
UTKARSHBNK	EQ	18-Oct-2024	42.74	42.70	43.59	42.18	43.29	43.23	43.03	1405524	604.83	7849	615660	43.80
UTSSAV	ST	18-Oct-2024	200.35	200.35	206.95	200.35	205.00	204.75	203.83	67200	136.97	50	61200	91.07
UTTAMSUGAR	EQ	18-Oct-2024	336.30	336.95	339.75	328.00	337.50	335.70	334.24	97222	324.95	3115	34233	35.21
UWCSL	SM	18-Oct-2024	90.90	86.35	86.35	86.35	86.35	86.35	86.35	2000	1.73	1	2000	100.00
UYFINCORP	EQ	18-Oct-2024	29.95	31.94	31.94	29.23	30.15	30.22	30.46	1777456	541.48	8373	606685	34.13
V2RETAIL	BE	18-Oct-2024	1359.00	1359.00	1359.00	1291.05	1327.90	1319.35	1322.58	54151	716.19	2160	-	-
VADILALIND	EQ	18-Oct-2024	3958.75	3920.00	4016.00	3868.15	3960.00	3965.10	3954.35	4206	166.32	1256	2036	48.41
VAIBHAVGBL	EQ	18-Oct-2024	293.70	290.00	292.95	286.15	291.45	290.65	289.43	285558	826.50	10407	123917	43.39
VAISHALI	BE	18-Oct-2024	20.08	20.02	20.08	19.10	19.93	19.90	19.86	453801	90.11	1633	-	-
VAKRANGEE	EQ	18-Oct-2024	27.71	27.40	29.09	26.80	29.09	29.09	28.57	17084061	4881.29	14962	8210988	48.06
VALIANTLAB	EQ	18-Oct-2024	117.52	118.00	118.00	113.25	114.07	114.28	115.51	53868	62.22	1270	16635	30.88
VALIANTORG	EQ	18-Oct-2024	414.55	408.35	419.70	403.10	415.00	417.00	411.97	61979	255.33	2700	26525	42.80
VARDHACRLC	EQ	18-Oct-2024	57.70	57.50	57.50	56.40	57.00	56.71	56.88	35285	20.07	565	17487	49.56
VARDMNPOLY	BE	18-Oct-2024	11.32	11.09	11.09	11.09	11.09	11.09	11.09	130579	14.48	78	-	-
VARROC	EQ	18-Oct-2024	573.75	573.75	575.70	559.50	573.50	572.70	568.83	227274	1292.80	12408	100446	44.20
VASCONEQ	EQ	18-Oct-2024	59.19	58.87	59.33	57.50	58.34	58.28	58.46	775816	453.53	4034	407369	52.51
VASWANI	BE	18-Oct-2024	57.23	58.80	60.00	56.00	56.00	56.74	57.90	67841	39.28	527	-	-
VBL	EQ	18-Oct-2024	588.40	594.00	599.40	578.70	589.50	588.75	592.28	4908521	29072.03	97988	2656348	54.12
VCL	BE	18-Oct-2024	0.82	0.82	0.85	0.79	0.84	0.83	0.82	188296	1.55	199	-	-
VDEAL	SM	18-Oct-2024	145.00	143.10	146.95	142.00	143.80	143.80	143.88	14400	20.72	11	8400	58.33
VEDL	EQ	18-Oct-2024	472.15	472.65	483.65	464.00	480.40	480.85	475.11	10334732	49101.65	209292	4327907	41.88
VEEDOL	EQ	18-Oct-2024	2092.40	2070.05	2088.80	2040.00	2050.00	2045.80	2057.58	14956	307.73	3807	7521	50.29
VEEKAYEM	ST	18-Oct-2024	318.00	318.00	318.00	308.00	308.00	313.00	313.00	1000	3.13	2	1000	100.00
VELS	SM	18-Oct-2024	47.45	49.55	49.55	49.55	49.55	49.55	49.55	1200	0.59	1	1200	100.00
VENKEYS	EQ	18-Oct-2024	1844.90	1825.25	1861.25	1800.00	1852.00	1849.65	1836.25	65978	1211.52	7078	37505	56.84
VENUSPIPES	EQ	18-Oct-2024	1895.40	1904.95	1904.95	1821.75	1838.15	1836.40	1840.68	96362	1773.72	13732	58587	60.80
VENUSREM	EQ	18-Oct-2024	345.95	343.10	347.80	338.95	344.40	344.55	343.70	14084	48.41	780	8659	61.48
VERANDA	EQ	18-Oct-2024	258.05	258.05	270.95	253.30	270.95	270.25	264.87	216854	574.38	2834	148428	68.45
VERITAAS	SM	18-Oct-2024	141.50	132.00	139.50	132.00	132.50	132.50	134.36	10800	14.51	9	10800	100.00
VERTEXPLUS	SM	18-Oct-2024	136.00	141.00	142.80	130.00	130.00	130.00	139.15	2400	3.34	4	2400	100.00
VERTOZ	EQ	18-Oct-2024	20.59	20.70	21.61	19.56	19.90	19.86	20.42	12946278	2643.14	21359	3806453	29.40
VESUVIUS	EQ	18-Oct-2024	5775.25	5705.00	5799.00	5564.05	5718.05	5735.05	5683.85	13765	782.38	4568	6173	44.85
VETO	BE	18-Oct-2024	141.13	138.26	140.89	135.20	139.98	139.28	139.12	27017	37.59	309	-	-
VGUARD	EQ	18-Oct-2024	438.45	437.90	442.00	428.60	439.50	439.90	435.71	161637	704.26	10219	49507	30.63
VHL	EQ	18-Oct-2024	4071.35	4036.00	4470.00	3995.70	4462.90	4419.95	4322.73	6593	285.00	1572	3584	54.36
VHLTD	BE	18-Oct-2024	134.03	131.00	134.00	129.01	132.00	132.00	131.28	6524	8.56	49	-	-
VIAZ	SM	18-Oct-2024	64.50	64.00	67.00	64.00	67.00	67.00	65.93	12000	7.91	6	8000	66.67
VIDHIING	EQ	18-Oct-2024	468.50	466.45	473.90	463.30	473.90	469.00	468.44	9515	44.57	1142	5240	55.07
VIESL	SM	18-Oct-2024	167.40	164.80	174.95	163.80	174.95	173.25	166.86	185600	309.70	114	161600	87.07
VIJAYA	EQ	18-Oct-2024	1001.35	1001.35	1037.00	979.20	1008.90	995.80	996.40	268981	2680.13	21588	69156	25.71
VIJIFIN	EQ	18-Oct-2024	2.77	2.73	2.75	2.66	2.73	2.71	2.71	126544	3.42	227	105481	83.36
VIKASECO	EQ	18-Oct-2024	3.47	3.46	3.50	3.43	3.45	3.45	3.47	3054368	105.89	3139	1431728	46.87
VIKASLIFE	EQ	18-Oct-2024	4.73	4.72	4.73	4.54	4.64	4.62	4.64	6459551	299.42	6455	3778274	58.49
VILAS	SM	18-Oct-2024	443.75	432.00	439.80	421.60	433.55	434.25	431.44	106000	457.32	77	71000	66.98
VILINBIO	SM	18-Oct-2024	25.20	25.20	26.40	25.20	26.40	26.40	26.11	32000	8.36	8	20000	62.50
VIMTALABS	EQ	18-Oct-2024	552.15	555.55	569.00	542.50	557.90	562.90	554.50	22649	125.59	1650	13787	60.87
VINATIORGA	EQ	18-Oct-2024	1973.50	1963.50	1974.50	1922.00	1930.00	1929.30	1938.83	28264	547.99	4825	18283	64.69
VINCOFE	EQ	18-Oct-2024	133.30	136.00	142.10	133.00	140.80	140.25	137.54	1447894	1991.49	7746	981024	67.76
VINDHYATEL	EQ	18-Oct-2024	2126.95	2127.00	2134.45	2056.95	2125.00	2117.80	2107.77	16261	342.74	2092	10363	63.73
VINEETLAB	EQ	18-Oct-2024	58.69	58.69	59.40	58.11	58.73	59.07	58.99	23397	13.80	576	14165	60.54
VINNY	BE	18-Oct-2024	2.11	2.17	2.21	2.03	2.20	2.18	2.17	7434955	161.03	2949	-	-
VINSYS	SM	18-Oct-2024	359.00	359.00	365.00	350.00	359.00	352.05	353.12	14000	49.44	27	8500	60.71
VINYAS	ST	18-Oct-2024	791.00	806.80	806.80	799.95	799.95	799.95	806.00	2400	19.34	7	2400	100.00
VINYLINDIA	EQ	18-Oct-2024	374.85	374.85	378.40	368.05	378.00	376.65	373.94	11897	44.49	952	5608	47.14
VIPCLOTHNG	BE	18-Oct-2024	42.23	41.75	41.75	41.39	41.39	41.39	41.64	33894	14.11	76	-	-
VIPIND	EQ	18-Oct-2024	514.95	515.00	522.15	505.30	519.70	520.20	515.64	432455	2229.92	16144	159167	36.81
VIPULLTD	BE	18-Oct-2024	36.30	36.39	36.39	34.48	35.29	34.99	34.82	793641	276.31	936	-	-
VIRINCHI	EQ	18-Oct-2024	31.53	31.65	31.65	30.95	31.45	31.29	31.20	129838	40.52	1092	70636	54.40
VISAKAIND	EQ	18-Oct-2024	105.44	104.60	109.71	103.00	107.00	108.29	106.68	264991	282.70	2894	105542	39.83
VISAMAN	SM	18-Oct-2024	41.00	40.05	40.05	40.05	40.05	40.05	40.05	3000	1.20	1	3000	100.00
VISHNU	EQ	18-Oct-2024	441.00	438.00	457.90	431.00	454.35	455.25	448.41	186584	836.67	6773	103757	55.61
VISHNUINFR	ST	18-Oct-2024	295.25	282.55	299.95	282.55	299.95	299.95	291.79	5000	14.59	9	3000	60.00
VISHWARAJ	EQ	18-Oct-2024	17.46	17.48	17.48	17.05	17.19	17.18	17.21	1351320	232.57	3322	596072	44.11
VISHWAS	SM	18-Oct-2024	78.00	77.50	77.50	77.00	77.25	77.10	77.11	12800	9.87	8	11200	87.50
VITAL	SM	18-Oct-2024	72.50	72.50	73.40	70.50	73.40	73.40	71.65	14400	10.32	12	12000	83.33
VIVIANA	ST	18-Oct-2024	746.10	750.00	760.00	708.80	710.00	710.00	732.47	7500	54.94	15	7000	93.33
VIVIDHA	EQ	18-Oct-2024	1.04	1.05	1.05	1.01	1.04	1.02	1.04	559390	5.80	508	281201	50.27
VLEGOV	BE	18-Oct-2024	163.31	159.18	170.80	157.88	168.70	168.10	165.80	423793	702.66	1922	-	-
VLINFRA	ST	18-Oct-2024	65.30	65.30	65.30	64.00	64.00	64.00	64.87	9000	5.84	3	9000	100.00
VLSFINANCE	EQ	18-Oct-2024	414.45	410.00	420.35	390.45	406.15	411.40	404.89	94525	382.72	5614	42415	44.87
VMARCIND	ST	18-Oct-2024	412.25	400.20	404.00	391.80	402.00	402.00	395.23	19000	75.09	19	19000	100.00
VMART	EQ	18-Oct-2024	4440.10	4438.90	4438.95	4250.00	4250.00	4299.45	4323.85	52134	2254.20	5060	39898	76.53
VOLTAMP	EQ	18-Oct-2024	14102.30	13760.00	13932.65	13221.00	13258.90	13299.15	13444.42	27167	3652.44	11779	14605	53.76
VOLTAS	EQ	18-Oct-2024	1834.60	1830.00	1870.00	1810.00	1868.00	1865.30	1855.95	1635928	30362.04	66796	907292	55.46
VPRPL	EQ	18-Oct-2024	285.05	285.05	324.85	275.55	315.55	312.90	310.92	9601404	29852.90	121189	1901361	19.80
VR	ST	18-Oct-2024	301.00	301.00	316.00	301.00	316.00	316.00	310.97	4800	14.93	3	4800	100.00
VRAJ	EQ	18-Oct-2024	234.50	232.15	242.00	228.15	238.55	238.30	234.83	135044	317.12	3417	53347	39.50
VRLLOG	EQ	18-Oct-2024	586.65	576.80	588.95	572.65	576.30	578.00	582.10	60877	354.36	4816	35723	58.68
VSCL	SM	18-Oct-2024	49.50	49.00	49.00	47.05	47.05	47.05	48.03	6000	2.88	2	6000	100.00
VSSL	EQ	18-Oct-2024	283.75	284.95	284.95	273.90	282.30	281.15	279.10	72244	201.63	2383	37266	51.58
VSTIND	EQ	18-Oct-2024	374.80	372.95	372.95	365.30	368.90	368.00	368.51	178399	657.42	9998	79877	44.77
VSTL	EQ	18-Oct-2024	275.05	270.95	272.35	260.40	266.00	265.70	266.70	51962	138.58	1883	24807	47.74
VSTTILLERS	EQ	18-Oct-2024	4592.20	4610.00	4625.75	4501.05	4620.05	4620.00	4579.17	2413	110.50	860	1475	61.13
VTL	EQ	18-Oct-2024	467.55	469.00	479.80	457.35	472.20	476.65	470.76	123807	582.84	9561	49932	40.33
WABAG	EQ	18-Oct-2024	1777.90	1768.05	1905.65	1680.05	1897.10	1871.15	1847.89	1894092	35000.67	56165	1138994	60.13
WALCHANNAG	EQ	18-Oct-2024	318.35	315.25	318.85	301.35	306.00	305.55	310.19	261603	811.48	5621	140709	53.79
WANBURY	BE	18-Oct-2024	247.40	245.00	254.90	240.00	250.95	249.50	248.73	57138	142.12	299	-	-
WCIL	EQ	18-Oct-2024	145.33	148.00	154.44	146.31	148.48	148.69	149.19	473648	706.64	12815	136352	28.79
WEALTH	BE	18-Oct-2024	1670.05	1675.00	1680.00	1586.55	1586.55	1586.55	1609.96	14506	233.54	1372	-	-
WEBELSOLAR	EQ	18-Oct-2024	1197.10	1162.10	1256.95	1142.00	1256.95	1256.95	1214.51	385393	4680.62	16820	168787	43.80
WEIZMANIND	EQ	18-Oct-2024	137.39	137.49	142.10	133.10	133.20	134.45	138.14	97154	134.21	2811	34064	35.06
WEL	EQ	18-Oct-2024	1485.05	1499.85	1547.95	1468.55	1522.90	1529.80	1520.01	19442	295.52	2721	10222	52.58
WELCORP	EQ	18-Oct-2024	730.15	720.15	723.70	705.50	714.50	714.85	712.72	396985	2829.39	19023	181165	45.64
WELENT	EQ	18-Oct-2024	544.45	541.00	558.80	535.05	558.80	556.65	544.82	170433	928.55	11002	87398	51.28
WELINV	EQ	18-Oct-2024	954.25	975.00	975.00	912.00	912.00	930.15	938.72	1351	12.68	224	1056	78.16
WELSPUNLIV	EQ	18-Oct-2024	161.66	161.50	168.70	157.55	167.00	167.62	164.42	4909028	8071.59	53112	1848296	37.65
WENDT	EQ	18-Oct-2024	15381.10	15203.75	15487.70	15111.35	15360.00	15315.60	15319.69	254	38.91	216	145	57.09
WESTLIFE	EQ	18-Oct-2024	873.15	867.00	876.00	861.20	867.95	868.80	870.15	20073	174.66	3418	7863	39.17
WEWIN	EQ	18-Oct-2024	72.96	73.93	74.00	69.70	70.07	70.89	71.73	6796	4.87	157	4989	73.41
WHEELS	EQ	18-Oct-2024	775.15	778.90	788.70	756.65	774.00	777.85	776.54	31257	242.72	2569	13219	42.29
WHIRLPOOL	EQ	18-Oct-2024	2355.30	2326.75	2391.95	2291.75	2337.10	2337.85	2341.61	197269	4619.28	21937	146266	74.15
WILLAMAGOR	EQ	18-Oct-2024	37.29	37.54	39.39	36.50	38.97	38.47	37.69	38990	14.69	1152	7385	18.94
WINDLAS	EQ	18-Oct-2024	999.10	999.10	1044.65	989.05	1002.00	1020.65	1015.73	40602	412.41	3256	25017	61.62
WINDMACHIN	EQ	18-Oct-2024	206.60	206.00	210.90	198.00	204.02	205.27	205.00	458518	939.98	6908	279082	60.87
WINNY	SM	18-Oct-2024	284.00	280.00	281.00	280.00	281.00	281.00	280.50	2000	5.61	2	1000	50.00
WINSOL	SM	18-Oct-2024	310.15	308.50	309.00	306.10	306.20	306.20	307.55	8000	24.60	5	6400	80.00
WINSOME	BE	18-Oct-2024	3.71	3.71	3.78	3.63	3.78	3.78	3.76	37631	1.41	68	-	-
WIPL	EQ	18-Oct-2024	195.60	201.98	201.98	190.25	195.95	193.18	192.91	3109	6.00	254	1831	58.89
WIPRO	EQ	18-Oct-2024	528.75	532.00	558.40	524.80	547.75	548.65	548.90	37326527	204886.12	430239	9797097	26.25
WOCKPHARMA	EQ	18-Oct-2024	1054.65	1053.05	1079.95	1006.10	1072.00	1069.95	1042.70	372286	3881.84	9730	162964	43.77
WOL3D	SM	18-Oct-2024	153.90	152.60	161.00	152.00	157.00	157.45	156.98	12000	18.84	12	10000	83.33
WOMANCART	ST	18-Oct-2024	307.05	307.05	307.05	307.05	307.05	307.05	307.05	1600	4.91	1	1600	100.00
WONDERLA	EQ	18-Oct-2024	889.60	886.00	894.85	866.65	889.40	891.15	883.35	36130	319.16	5941	13202	36.54
WORTH	EQ	18-Oct-2024	134.53	134.01	140.18	131.88	136.80	136.84	135.95	45039	61.23	707	9836	21.84
WSI	EQ	18-Oct-2024	140.42	141.90	141.90	136.95	139.60	138.85	138.40	79248	109.68	1854	46479	58.65
WSTCSTPAPR	EQ	18-Oct-2024	606.95	601.15	609.00	593.00	599.85	596.95	598.04	71381	426.89	5685	36737	51.47
WTICAB	SM	18-Oct-2024	264.65	259.30	265.00	258.00	259.00	259.45	261.24	28000	73.15	28	21000	75.00
XCHANGING	EQ	18-Oct-2024	116.89	116.89	117.20	114.24	115.70	115.47	115.62	122507	141.64	2182	68447	55.87
XELPMOC	BE	18-Oct-2024	142.35	145.00	148.00	135.23	148.00	144.69	141.21	18533	26.17	192	-	-
XPROINDIA	EQ	18-Oct-2024	1148.65	1148.65	1178.00	1112.55	1170.00	1160.65	1159.64	20492	237.63	2158	12058	58.84
XTGLOBAL	EQ	18-Oct-2024	45.23	44.32	48.00	42.21	46.00	45.84	45.48	122306	55.62	1873	35543	29.06
YAARI	EQ	18-Oct-2024	14.13	14.27	14.64	13.52	13.62	13.96	14.09	737498	103.93	1311	383246	51.97
YASHO	EQ	18-Oct-2024	1969.15	1988.75	1999.00	1940.00	1988.00	1984.35	1977.64	7259	143.56	1176	4338	59.76
YASHOPTICS	SM	18-Oct-2024	90.90	88.70	91.55	88.00	90.00	89.95	89.63	20800	18.64	13	16000	76.92
YATHARTH	EQ	18-Oct-2024	625.75	617.50	641.85	604.55	632.00	630.45	623.54	278318	1735.44	19359	80383	28.88
YATRA	EQ	18-Oct-2024	121.60	121.00	122.85	120.00	120.69	120.55	120.73	313695	378.72	2961	251307	80.11
YCCL	SM	18-Oct-2024	21.35	21.15	21.15	21.10	21.10	21.10	21.13	6000	1.27	2	6000	100.00
YESBANK	EQ	18-Oct-2024	20.90	20.87	21.15	20.57	21.12	21.09	20.92	57339193	11992.96	85159	22809679	39.78
YUDIZ	SM	18-Oct-2024	66.50	66.00	67.70	63.80	67.70	67.70	65.89	8800	5.80	9	6400	72.73
YUKEN	EQ	18-Oct-2024	1199.65	1175.00	1232.95	1175.00	1218.25	1222.05	1205.90	8062	97.22	949	5866	72.76
ZAGGLE	BE	18-Oct-2024	438.60	438.55	448.45	421.55	446.65	445.30	440.88	241505	1064.76	4889	-	-
ZEAL	SM	18-Oct-2024	170.05	175.00	175.00	171.00	171.00	171.00	173.00	1800	3.11	3	1200	66.67
ZEEL	EQ	18-Oct-2024	125.76	125.00	134.11	124.92	130.50	132.46	130.73	41149717	53793.76	133476	8123204	19.74
ZEELEARN	EQ	18-Oct-2024	10.66	10.66	10.98	10.13	10.31	10.38	10.36	3368284	348.94	3204	1067867	31.70
ZEEMEDIA	BE	18-Oct-2024	21.76	21.26	22.50	20.70	21.80	21.90	21.89	7712483	1687.89	3361	-	-
ZENITHDRUG	ST	18-Oct-2024	111.00	107.05	114.30	107.05	112.35	112.15	109.86	36800	40.43	22	30400	82.61
ZENITHEXPO	BE	18-Oct-2024	313.40	329.05	329.05	305.05	328.00	328.00	321.95	1625	5.23	63	-	-
ZENITHSTL	BE	18-Oct-2024	9.54	9.73	9.73	9.73	9.73	9.73	9.73	30234	2.94	40	-	-
ZENSARTECH	EQ	18-Oct-2024	695.10	690.05	696.00	675.00	693.00	691.55	686.24	350811	2407.39	24407	185079	52.76
ZENTEC	EQ	18-Oct-2024	1897.65	1887.00	1930.00	1809.10	1905.00	1910.45	1882.14	302509	5693.65	19918	103817	34.32
ZFCVINDIA	EQ	18-Oct-2024	14478.90	14501.00	14566.95	14170.10	14238.25	14193.65	14318.27	14544	2082.45	7759	7273	50.01
ZIMLAB	EQ	18-Oct-2024	109.56	109.50	110.99	106.55	110.00	109.71	109.35	66624	72.85	1133	40756	61.17
ZODIAC	BE	18-Oct-2024	598.15	585.00	607.00	585.00	601.00	597.90	596.41	6290	37.51	545	-	-
ZODIACLOTH	EQ	18-Oct-2024	119.96	120.60	121.90	118.23	121.78	121.06	120.51	3830	4.62	207	2235	58.36
ZOMATO	EQ	18-Oct-2024	270.55	256.90	270.30	255.25	259.20	257.45	261.06	108015952	281989.31	587036	55282833	51.18
ZOTA	EQ	18-Oct-2024	619.05	617.30	617.50	613.00	614.00	614.20	613.92	20161	123.77	457	18112	89.84
ZTECH	ST	18-Oct-2024	432.00	411.05	438.40	411.05	424.10	424.10	426.56	14400	61.42	12	14400	100.00
ZUARI	EQ	18-Oct-2024	204.18	203.00	204.09	197.00	200.40	200.46	199.68	103058	205.78	2730	50178	48.69
ZUARIIND	EQ	18-Oct-2024	343.95	341.80	344.00	334.00	338.00	337.90	338.42	62463	211.39	2424	37301	59.72
ZYDUSLIFE	EQ	18-Oct-2024	1020.85	1027.55	1035.00	1013.90	1021.00	1022.45	1021.78	1368450	13982.54	56099	678743	49.60
ZYDUSWELL	EQ	18-Oct-2024	1987.10	2000.00	2000.65	1936.85	1963.85	1961.50	1962.46	13439	263.73	3829	6174	45.94