nse-sec-bhavdata-full-2024-10-25.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	25-Oct-2024	109.00	109.00	109.00	107.00	108.94	108.94	107.90	3030	3.27	28	3020	99.67
20MICRONS	BE	25-Oct-2024	294.40	288.55	288.55	288.55	288.55	288.55	288.55	7911	22.83	126	-	-
21STCENMGM	BE	25-Oct-2024	113.16	113.16	113.16	110.89	110.89	110.89	110.94	4911	5.45	55	-	-
360ONE	EQ	25-Oct-2024	1035.85	1030.50	1045.95	982.00	1014.00	1012.15	1005.93	699929	7040.83	51313	312981	44.72
3IINFOLTD	EQ	25-Oct-2024	26.80	26.80	26.85	25.23	26.18	26.07	25.95	854853	221.86	5203	410002	47.96
3MINDIA	EQ	25-Oct-2024	33993.05	33820.00	34119.00	33312.95	33849.00	33748.65	33746.19	3457	1166.61	1968	848	24.53
3PLAND	BE	25-Oct-2024	35.79	35.88	36.55	34.05	35.54	35.30	34.85	15397	5.37	76	-	-
574GS2026	GS	25-Oct-2024	99.42	99.42	100.85	99.42	100.83	100.83	100.22	1415	1.42	8	1389	98.16
585GS2030	GS	25-Oct-2024	96.71	96.71	96.71	96.71	96.71	96.71	96.71	100	0.10	1	100	100.00
5PAISA	EQ	25-Oct-2024	497.20	503.00	503.00	480.00	494.95	487.10	487.73	90090	439.40	6135	35286	39.17
618GS2024	GS	25-Oct-2024	102.87	102.89	102.89	102.87	102.87	102.87	102.87	497	0.51	4	497	100.00
63MOONS	EQ	25-Oct-2024	475.20	477.00	480.40	446.05	453.00	453.85	458.00	349380	1600.17	10834	165080	47.25
645GS2029	GS	25-Oct-2024	97.15	98.05	98.05	92.29	92.29	92.29	95.17	8	0.01	2	4	50.00
676GS2061	GS	25-Oct-2024	99.00	99.00	102.00	97.70	102.00	102.00	97.88	152	0.15	4	152	100.00
679GS2027	GS	25-Oct-2024	101.45	103.27	103.27	103.27	103.27	103.27	103.27	250000	258.18	1	250000	100.00
679GS2034	GS	25-Oct-2024	100.08	100.80	100.80	100.01	100.01	100.01	100.41	2	0.00	2	1	50.00
689GS2025	GS	25-Oct-2024	101.67	101.73	101.73	101.50	101.50	101.50	101.52	1250	1.27	3	1250	100.00
68GS2060	GS	25-Oct-2024	100.50	100.90	100.90	100.90	100.90	100.90	100.90	200	0.20	1	200	100.00
695GS2061	GS	25-Oct-2024	101.30	101.30	101.30	100.15	100.15	100.15	100.69	1874	1.89	4	1874	100.00
697GR2034	GS	25-Oct-2024	100.00	100.00	100.00	100.00	100.00	100.00	100.00	100	0.10	1	100	100.00
699GS2026	GS	25-Oct-2024	100.60	100.70	100.70	100.50	100.50	100.50	100.52	1670	1.68	4	1670	100.00
699GS2051	GS	25-Oct-2024	100.43	101.50	102.00	101.02	102.00	102.00	101.89	2586	2.63	24	2386	92.27
702GS2027	GS	25-Oct-2024	103.21	103.75	103.75	103.21	103.21	103.21	103.21	3201	3.30	4	3200	99.97
702GS2031	GS	25-Oct-2024	104.00	102.05	104.10	102.05	102.14	102.14	102.10	201	0.21	3	201	100.00
704GS2029	GS	25-Oct-2024	103.90	103.90	103.90	103.90	103.90	103.90	103.90	500	0.52	4	500	100.00
706GS2028	GS	25-Oct-2024	101.20	101.30	102.75	101.30	102.00	101.93	101.93	3000	3.06	3	3000	100.00
710GS2029	GS	25-Oct-2024	101.90	105.00	105.00	101.13	101.60	101.27	101.67	12301	12.51	12	12001	97.56
717GS2028	GS	25-Oct-2024	101.30	101.30	101.30	101.30	101.30	101.30	101.30	1	0.00	1	1	100.00
717GS2030	GS	25-Oct-2024	101.10	101.16	101.85	101.16	101.85	101.85	101.43	5911	6.00	6	5911	100.00
718GS2033	GS	25-Oct-2024	102.95	102.51	103.45	102.51	103.00	103.00	102.87	28001	28.80	5	28000	100.00
718GS2037	GS	25-Oct-2024	104.05	103.55	103.68	103.55	103.68	103.68	103.64	8300	8.60	4	8300	100.00
719GS2060	GS	25-Oct-2024	100.72	101.00	101.00	101.00	101.00	101.00	101.00	1000	1.01	1	1000	100.00
71GS2034	GS	25-Oct-2024	102.02	102.10	102.15	101.81	102.00	102.00	102.04	5001	5.10	13	4802	96.02
723GS2039	GS	25-Oct-2024	102.00	102.50	102.50	102.50	102.50	102.50	102.50	100	0.10	1	100	100.00
725GS2063	GS	25-Oct-2024	105.71	106.00	106.30	105.61	106.30	106.23	106.00	40465	42.89	45	40465	100.00
726GS2032	GS	25-Oct-2024	103.71	103.65	103.69	103.33	103.69	103.69	103.54	22000	22.78	3	22000	100.00
726GS2033	GS	25-Oct-2024	102.57	103.40	103.40	103.40	103.40	103.40	103.40	6000	6.20	1	6000	100.00
732GS2030	GS	25-Oct-2024	104.91	104.84	106.10	104.84	106.10	106.10	104.90	15501	16.26	9	15401	99.35
733GS2026	GS	25-Oct-2024	103.80	103.80	104.30	103.80	104.20	104.20	104.11	20800	21.65	11	20800	100.00
734GS2064	GS	25-Oct-2024	105.30	105.00	105.20	104.25	105.00	104.99	104.99	25891	27.18	28	25579	98.79
735NABAR31	N1	25-Oct-2024	1135.00	1150.00	1150.00	1150.00	1150.00	1150.00	1150.00	1	0.01	1	1	100.00
736GS2052	GS	25-Oct-2024	105.01	106.25	106.25	104.65	104.65	104.65	104.66	251	0.26	2	250	99.60
737GS2028	GS	25-Oct-2024	102.08	102.50	102.50	101.82	102.15	102.14	102.11	23235	23.72	32	23235	100.00
738GS2027	GS	25-Oct-2024	103.95	103.84	104.00	103.82	103.85	103.92	103.90	175788	182.65	66	163607	93.07
73GS2053	GS	25-Oct-2024	106.01	106.11	106.19	106.00	106.19	106.19	106.15	19250	20.43	15	19250	100.00
740IIFCL33	N1	25-Oct-2024	1160.10	1175.00	1175.01	1175.00	1175.01	1175.00	1175.00	101	1.19	2	101	100.00
741GS2036	GS	25-Oct-2024	106.90	106.00	106.10	106.00	106.10	106.10	106.01	9295	9.85	4	9295	100.00
746GS2073	GS	25-Oct-2024	110.98	111.00	111.00	111.00	111.00	111.00	111.00	7	0.01	1	7	100.00
74GS2062	GS	25-Oct-2024	105.25	105.25	106.05	105.00	105.00	105.00	105.37	1402	1.48	21	1402	100.00
754GS2036	GS	25-Oct-2024	108.49	108.91	108.91	108.08	108.10	108.09	108.19	491421	531.66	232	487918	99.29
759GS2026	GS	25-Oct-2024	102.00	103.32	103.50	103.32	103.50	103.50	103.32	500005	516.61	3	500005	100.00
761GS2030	GS	25-Oct-2024	101.60	106.65	106.65	106.65	106.65	106.65	106.65	500000	533.25	2	500000	100.00
824GS2027	GS	25-Oct-2024	106.25	104.90	104.90	104.90	104.90	104.90	104.90	500000	524.50	2	500000	100.00
833GS2036	GS	25-Oct-2024	114.87	114.75	114.75	114.75	114.75	114.75	114.75	436	0.50	1	436	100.00
883GS2041	GS	25-Oct-2024	111.62	117.20	117.20	117.20	117.20	117.20	117.20	1	0.00	1	1	100.00
915GS2024	GS	25-Oct-2024	102.60	104.27	104.27	104.27	104.27	104.27	104.27	1150000	1199.11	3	1150000	100.00
92GS2030	GS	25-Oct-2024	113.84	113.50	113.50	112.75	112.90	113.31	113.16	5957	6.74	17	5957	100.00
A2ZINFRA	EQ	25-Oct-2024	17.19	17.68	17.99	16.33	17.00	16.65	16.79	202110	33.93	766	115830	57.31
AAATECH	EQ	25-Oct-2024	114.76	114.69	116.79	110.00	111.10	111.85	112.78	50013	56.41	1594	19198	38.39
AADHARHFC	EQ	25-Oct-2024	414.70	416.00	431.00	410.30	418.00	419.60	421.60	1505479	6347.14	35628	639585	42.48
AAKASH	EQ	25-Oct-2024	11.26	10.83	11.44	10.70	10.85	10.88	10.90	162773	17.74	801	106450	65.40
AAREYDRUGS	BE	25-Oct-2024	60.07	60.01	60.06	57.06	58.89	58.29	58.34	36624	21.37	209	-	-
AARON	EQ	25-Oct-2024	257.35	257.30	263.70	252.00	255.25	255.60	256.85	14560	37.40	2555	5942	40.81
AARTECH	EQ	25-Oct-2024	62.35	62.35	62.49	60.50	61.00	60.88	61.35	38617	23.69	963	23724	61.43
AARTIDRUGS	EQ	25-Oct-2024	484.90	471.00	479.75	466.10	475.80	474.70	472.94	207221	980.04	17221	68705	33.16
AARTIIND	EQ	25-Oct-2024	504.85	505.00	507.20	480.40	489.50	488.60	489.24	1281829	6271.27	31871	416181	32.47
AARTIPHARM	EQ	25-Oct-2024	620.95	612.00	618.90	588.60	604.50	605.40	602.17	154311	929.21	13729	67608	43.81
AARTISURF	BE	25-Oct-2024	727.70	707.20	728.90	691.50	692.00	698.65	700.84	13896	97.39	768	-	-
AARVEEDEN	BE	25-Oct-2024	45.18	46.00	47.00	42.92	43.00	43.29	44.39	34207	15.18	166	-	-
AARVI	EQ	25-Oct-2024	143.78	144.00	144.30	137.60	138.00	138.47	140.16	29817	41.79	798	16608	55.70
AATMAJ	SM	25-Oct-2024	27.60	27.60	27.60	26.10	27.10	27.10	27.04	14000	3.79	6	8000	57.14
AAVAS	EQ	25-Oct-2024	1668.95	1653.80	1690.00	1640.05	1678.00	1673.95	1661.92	182721	3036.68	22335	78161	42.78
ABAN	EQ	25-Oct-2024	66.28	66.51	67.17	62.96	64.50	64.29	64.14	71977	46.17	1093	46500	64.60
ABB	EQ	25-Oct-2024	7648.10	7716.70	7737.35	7415.10	7532.90	7521.65	7534.94	287311	21648.72	53324	103227	35.93
ABBOTINDIA	EQ	25-Oct-2024	28625.85	28724.00	28848.00	28405.30	28433.55	28509.10	28552.80	6710	1915.89	3414	2761	41.15
ABCAPITAL	EQ	25-Oct-2024	212.45	212.01	212.63	200.61	203.70	202.91	204.32	7653343	15637.33	43415	4911428	64.17
ABCOTS	ST	25-Oct-2024	400.40	380.40	380.40	380.40	380.40	380.40	380.40	2500	9.51	5	2500	100.00
ABDL	EQ	25-Oct-2024	311.45	311.90	315.00	295.90	300.00	299.75	302.09	783810	2367.80	10396	456108	58.19
ABFRL	EQ	25-Oct-2024	308.00	309.00	309.90	294.15	300.15	300.30	299.44	4079477	12215.43	42711	1404428	34.43
ABGSEC	EQ	25-Oct-2024	103.42	103.06	103.53	103.06	103.53	103.52	103.23	168	0.17	10	145	86.31
ABINFRA	ST	25-Oct-2024	95.90	95.90	98.00	93.50	98.00	98.00	95.60	18000	17.21	6	16000	88.89
ABMINTLLTD	EQ	25-Oct-2024	86.70	91.03	91.03	91.03	91.03	91.03	91.03	7006	6.38	56	7004	99.97
ABREL	EQ	25-Oct-2024	2768.15	2765.00	2774.50	2562.05	2660.00	2638.85	2633.31	229456	6042.30	31259	88549	38.59
ABSLAMC	EQ	25-Oct-2024	737.85	732.50	749.50	726.10	736.05	735.45	735.73	486000	3575.66	41369	253605	52.18
ABSLBANETF	EQ	25-Oct-2024	52.26	52.64	52.69	51.21	51.99	51.65	51.71	60020	31.04	549	38667	64.42
ABSLLIQUID	EQ	25-Oct-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.00	3399	33.99	26	2391	70.34
ABSLNN50ET	EQ	25-Oct-2024	73.47	72.73	74.10	71.50	72.45	72.27	72.15	51237	36.97	893	35627	69.53
ABSLPSE	EQ	25-Oct-2024	10.30	10.50	10.50	9.95	10.18	10.07	10.05	358484	36.01	1785	320462	89.39
ABSMARINE	SM	25-Oct-2024	223.80	222.50	222.50	206.00	212.55	212.15	210.70	117000	246.52	114	77000	65.81
ACC	EQ	25-Oct-2024	2270.20	2250.00	2263.45	2187.55	2250.00	2237.80	2225.87	339791	7563.31	30013	97639	28.74
ACCELYA	EQ	25-Oct-2024	1593.80	1601.80	1606.00	1550.05	1552.00	1555.65	1564.90	11005	172.22	2790	6580	59.79
ACCENTMIC	SM	25-Oct-2024	242.45	245.00	263.00	234.00	258.30	258.85	252.54	59000	149.00	93	41000	69.49
ACCURACY	EQ	25-Oct-2024	9.95	10.20	10.20	9.45	9.45	9.45	9.57	258567	24.73	1004	218466	84.49
ACE	EQ	25-Oct-2024	1268.60	1269.00	1274.95	1216.80	1232.00	1222.90	1237.13	261131	3230.54	33563	127369	48.78
ACEINTEG	EQ	25-Oct-2024	33.01	33.07	33.07	31.30	31.85	32.01	31.84	20121	6.41	1230	6694	33.27
ACI	EQ	25-Oct-2024	608.65	609.00	617.20	590.05	598.95	596.85	597.97	269300	1610.34	20087	139996	51.99
ACL	EQ	25-Oct-2024	85.95	88.49	92.00	83.91	85.00	85.81	88.69	92740	82.25	2868	40520	43.69
ACLGATI	EQ	25-Oct-2024	95.13	95.77	96.98	93.76	96.01	95.79	95.28	608491	579.79	4997	260466	42.81
ACSAL	ST	25-Oct-2024	97.00	95.00	95.00	92.15	92.15	92.15	93.51	21000	19.64	7	21000	100.00
ADANIENSOL	EQ	25-Oct-2024	976.35	975.00	975.75	905.10	919.00	919.35	933.83	1689777	15779.59	86337	676824	40.05
ADANIENT	EQ	25-Oct-2024	2830.20	2845.00	2847.00	2654.70	2691.50	2693.45	2716.52	1954174	53085.48	125219	642077	32.86
ADANIGREEN	EQ	25-Oct-2024	1692.40	1700.00	1718.90	1625.00	1641.00	1644.00	1652.82	707626	11695.81	84161	304553	43.04
ADANIPORTS	EQ	25-Oct-2024	1354.40	1360.00	1368.00	1304.15	1323.00	1318.70	1318.68	2078274	27405.82	109779	934327	44.96
ADANIPOWER	EQ	25-Oct-2024	604.85	605.70	612.30	585.10	591.50	592.30	594.87	2432785	14471.79	83004	665926	27.37
ADFFOODS	EQ	25-Oct-2024	282.55	282.55	285.70	268.00	274.00	270.80	274.48	278002	763.05	8006	97482	35.07
ADL	BE	25-Oct-2024	94.08	94.05	94.05	91.00	94.00	94.00	91.45	146	0.13	11	-	-
ADORWELD	EQ	25-Oct-2024	1269.60	1278.80	1278.80	1216.00	1244.00	1235.85	1238.70	14149	175.26	1970	10033	70.91
ADROITINFO	EQ	25-Oct-2024	20.06	20.59	20.60	17.40	20.48	19.29	18.72	223405	41.82	2821	75735	33.90
ADROITPP1	E1	25-Oct-2024	6.49	6.48	6.50	6.10	6.13	6.16	6.23	18501	1.15	270	17196	92.95
ADSL	EQ	25-Oct-2024	290.75	291.95	292.00	275.00	275.00	277.40	280.28	560106	1569.89	11300	232918	41.58
ADVANIHOTR	EQ	25-Oct-2024	65.78	66.50	66.50	63.10	64.45	63.67	64.01	74493	47.68	3322	38796	52.08
ADVENZYMES	EQ	25-Oct-2024	433.00	432.80	441.95	415.80	437.00	436.50	430.35	371458	1598.58	25899	185478	49.93
AEGISLOG	EQ	25-Oct-2024	748.30	753.55	754.00	726.40	749.90	747.45	740.60	199123	1474.70	26156	84400	42.39
AEROFLEX	EQ	25-Oct-2024	189.88	190.05	190.95	178.04	180.00	180.15	182.01	1590682	2895.18	32467	471356	29.63
AERON	SM	25-Oct-2024	128.05	123.30	127.00	121.00	123.00	122.70	123.56	12000	14.83	12	9000	75.00
AESTHETIK	SM	25-Oct-2024	78.00	81.00	81.00	76.05	78.00	78.00	78.16	20000	15.63	10	12000	60.00
AETHER	EQ	25-Oct-2024	801.45	813.00	813.00	778.00	790.00	789.15	787.68	84614	666.49	7324	47425	56.05
AFFLE	EQ	25-Oct-2024	1474.30	1474.35	1503.50	1434.55	1469.00	1464.55	1458.02	262936	3833.65	28604	139186	52.94
AFFORDABLE	EQ	25-Oct-2024	735.80	743.00	755.55	689.80	711.00	706.80	712.79	30662	218.56	3274	20777	67.76
AFIL	EQ	25-Oct-2024	94.38	96.50	96.50	90.70	93.30	92.29	92.60	48924	45.31	1461	27715	56.65
AGARIND	EQ	25-Oct-2024	1032.85	1036.00	1036.00	981.20	1002.20	1010.00	998.93	46516	464.66	4807	24930	53.59
AGARWALFT	SM	25-Oct-2024	88.00	88.20	88.20	83.60	86.00	85.00	85.34	21000	17.92	7	15000	71.43
AGI	EQ	25-Oct-2024	889.85	890.00	896.25	834.10	854.00	846.70	858.93	188425	1618.44	14724	75074	39.84
AGIIL	EQ	25-Oct-2024	952.45	960.00	1130.00	948.00	1000.00	1007.95	1012.74	51404	520.59	2987	30639	59.60
AGNI	SM	25-Oct-2024	40.05	40.05	41.25	38.25	40.05	40.05	40.36	22500	9.08	9	15000	66.67
AGRITECH	EQ	25-Oct-2024	208.69	207.10	209.69	201.00	204.00	202.63	203.79	22117	45.07	1483	11933	53.95
AGROPHOS	EQ	25-Oct-2024	45.01	44.85	44.85	41.80	42.10	42.11	42.68	168257	71.82	2811	94893	56.40
AGSTRA	EQ	25-Oct-2024	86.72	87.50	87.62	79.05	84.01	82.86	82.75	738362	611.01	7720	340024	46.05
AGUL	SM	25-Oct-2024	61.15	58.15	58.15	58.10	58.10	58.10	58.12	6000	3.49	3	6000	100.00
AHL	EQ	25-Oct-2024	392.00	400.00	400.00	369.20	378.00	379.50	381.59	187110	713.99	3981	53142	28.40
AHLADA	EQ	25-Oct-2024	97.92	97.80	98.80	92.11	95.90	94.52	94.60	37840	35.80	1493	22473	59.39
AHLEAST	EQ	25-Oct-2024	163.09	162.80	166.45	154.01	157.50	158.20	158.57	28716	45.54	1414	14322	49.87
AHLUCONT	EQ	25-Oct-2024	1026.45	1033.95	1038.00	1000.00	1020.00	1031.65	1016.70	62772	638.21	12130	30857	49.16
AIAENG	EQ	25-Oct-2024	3907.20	3898.00	3957.05	3842.05	3925.90	3897.70	3883.75	20344	790.11	6683	8674	42.64
AIIL	EQ	25-Oct-2024	1665.75	1651.00	1665.75	1560.00	1600.00	1615.40	1595.37	114598	1828.27	11240	56527	49.33
AILIMITED	ST	25-Oct-2024	83.10	84.00	84.00	81.45	81.45	81.45	82.73	6000	4.96	2	6000	100.00
AIMTRON	ST	25-Oct-2024	439.45	438.85	438.85	417.50	426.00	419.60	424.17	44000	186.64	54	40800	92.73
AIRAN	BE	25-Oct-2024	33.24	33.25	34.19	31.60	32.75	32.19	32.25	140357	45.27	925	-	-
AIROLAM	EQ	25-Oct-2024	127.75	133.00	133.00	123.70	132.00	130.33	126.99	17423	22.13	1679	4209	24.16
AIRTELPP	E1	25-Oct-2024	1267.40	1265.65	1276.85	1242.75	1255.00	1255.95	1257.37	91106	1145.54	2014	41947	46.04
AISL	ST	25-Oct-2024	174.90	167.00	181.00	166.15	181.00	176.30	167.26	64800	108.38	16	62400	96.30
AJANTPHARM	EQ	25-Oct-2024	2970.95	2951.00	3080.00	2951.00	2969.00	2969.30	2989.71	67582	2020.51	17507	27435	40.60
AJMERA	EQ	25-Oct-2024	902.15	902.15	906.70	819.15	832.00	824.75	847.05	262599	2224.34	8258	148359	56.50
AJOONI	BE	25-Oct-2024	7.41	7.40	7.57	7.03	7.03	7.03	7.11	698051	49.62	2013	-	-
AKANKSHA	SM	25-Oct-2024	143.05	150.00	150.00	135.90	135.90	136.15	138.50	66000	91.41	32	28000	42.42
AKASH	EQ	25-Oct-2024	32.97	33.02	34.99	31.60	34.99	32.41	32.29	20128	6.50	540	9608	47.73
AKG	EQ	25-Oct-2024	18.68	18.99	19.11	18.09	18.55	18.55	18.52	45197	8.37	340	27754	61.41
AKI	EQ	25-Oct-2024	18.80	18.16	19.14	18.16	18.69	18.68	18.75	30518	5.72	297	17170	56.26
AKIKO	SM	25-Oct-2024	77.00	77.00	77.00	74.00	75.00	75.00	75.00	17600	13.20	11	12800	72.73
AKSHAR	BE	25-Oct-2024	0.92	0.87	0.87	0.87	0.87	0.87	0.87	4209839	36.63	2503	-	-
AKSHARCHEM	EQ	25-Oct-2024	286.20	284.95	289.90	276.65	282.85	284.65	281.18	6987	19.65	427	4342	62.14
AKSHOPTFBR	EQ	25-Oct-2024	10.23	10.20	10.25	9.55	9.99	9.92	9.92	817669	81.09	1707	543944	66.52
AKUMS	EQ	25-Oct-2024	875.30	878.80	880.00	843.00	847.50	848.25	853.88	51178	437.00	7463	25590	50.00
AKZOINDIA	EQ	25-Oct-2024	3706.90	3700.00	3765.00	3620.00	3750.00	3712.70	3685.94	13468	496.42	2982	8172	60.68
ALANKIT	EQ	25-Oct-2024	22.90	22.84	22.90	21.12	22.00	21.87	21.86	1501417	328.21	4856	527834	35.16
ALBERTDAVD	BE	25-Oct-2024	1373.45	1362.00	1400.00	1310.00	1345.85	1330.80	1339.47	4700	62.95	448	-	-
ALEMBICLTD	EQ	25-Oct-2024	120.95	120.95	121.95	115.11	118.30	117.75	117.59	691223	812.82	16336	321568	46.52
ALICON	EQ	25-Oct-2024	1207.65	1215.95	1219.95	1171.85	1199.00	1193.75	1190.00	15929	189.56	3058	8627	54.16
ALKALI	EQ	25-Oct-2024	114.27	114.41	114.54	107.78	108.00	108.41	110.07	18621	20.50	867	11276	60.56
ALKEM	EQ	25-Oct-2024	5960.95	5958.00	6008.25	5891.90	5944.95	5942.55	5946.20	93169	5540.01	25317	33026	35.45
ALKYLAMINE	EQ	25-Oct-2024	2080.55	2065.00	2080.50	1974.95	2010.00	2001.50	2020.30	55555	1122.38	13077	28113	50.60
ALLCARGO	EQ	25-Oct-2024	57.80	57.01	57.39	54.50	55.06	54.99	55.44	2233243	1238.03	20965	1031972	46.21
ALLDIGI	EQ	25-Oct-2024	1021.35	1002.05	1015.25	948.75	976.95	971.60	968.07	62271	602.83	11722	31856	51.16
ALLETEC	SM	25-Oct-2024	428.10	433.75	444.00	410.00	418.00	417.00	421.40	74400	313.52	163	47600	63.98
ALMONDZ	BE	25-Oct-2024	28.88	28.58	28.58	27.43	27.43	27.43	27.67	99737	27.60	483	-	-
ALOKINDS	EQ	25-Oct-2024	21.77	21.79	21.90	20.68	20.94	20.82	20.99	10875421	2282.37	27043	3050090	28.05
ALPA	BE	25-Oct-2024	110.61	115.50	115.50	105.10	107.95	107.35	107.07	35689	38.21	335	-	-
ALPEXSOLAR	SM	25-Oct-2024	832.60	832.60	840.00	791.00	791.00	794.40	796.94	173600	1383.50	331	116400	67.05
ALPHA	EQ	25-Oct-2024	53.93	54.63	54.63	51.80	52.59	52.44	52.38	3776895	1978.17	18892	2904210	76.89
ALPHAETF	EQ	25-Oct-2024	27.05	27.11	27.27	26.20	26.62	26.49	26.49	1600359	423.96	6293	1122459	70.14
ALPHAGEO	BE	25-Oct-2024	432.30	438.95	443.00	420.10	429.50	425.25	426.28	6560	27.96	179	-	-
ALPL30IETF	EQ	25-Oct-2024	29.50	29.50	29.66	29.12	29.30	29.27	29.21	3519913	1028.25	3117	3354947	95.31
ALPSINDUS	BE	25-Oct-2024	3.34	3.50	3.50	3.20	3.45	3.44	3.38	45183	1.53	113	-	-
ALUWIND	ST	25-Oct-2024	64.80	64.00	64.00	61.60	62.00	62.00	62.62	18000	11.27	6	15000	83.33
AMBANIORGO	SM	25-Oct-2024	88.00	88.00	88.00	83.60	84.00	84.00	84.40	6000	5.06	4	6000	100.00
AMBER	EQ	25-Oct-2024	6255.20	6401.00	6550.00	5910.00	6117.00	6171.20	6131.15	2317963	142117.75	259028	282355	12.18
AMBEY	SM	25-Oct-2024	61.60	60.50	60.50	58.05	59.60	59.60	59.01	36000	21.24	18	30000	83.33
AMBICAAGAR	EQ	25-Oct-2024	26.77	27.45	27.64	25.77	26.31	25.93	26.26	13534	3.55	582	5222	38.58
AMBIKCO	EQ	25-Oct-2024	1566.05	1555.00	1565.85	1511.10	1529.00	1527.45	1526.40	11203	171.00	2166	5547	49.51
AMBUJACEM	EQ	25-Oct-2024	558.90	556.05	561.00	545.20	552.35	552.70	551.25	1607719	8862.51	49287	645266	40.14
AMDIND	EQ	25-Oct-2024	64.81	66.47	66.47	60.20	60.20	60.59	62.01	34561	21.43	1397	21282	61.58
AMEYA	ST	25-Oct-2024	100.10	99.00	102.85	95.10	102.85	98.50	97.46	22000	21.44	10	20000	90.91
AMIABLE	SM	25-Oct-2024	82.00	83.65	83.65	83.65	83.65	83.65	83.65	1600	1.34	1	1600	100.00
AMIORG	EQ	25-Oct-2024	1542.30	1523.80	1553.90	1491.50	1500.00	1508.75	1515.82	187938	2848.80	22215	114537	60.94
AMJLAND	EQ	25-Oct-2024	48.62	50.50	52.00	46.14	47.99	47.50	49.18	137303	67.52	1003	55705	40.57
AMNPLST	EQ	25-Oct-2024	295.05	292.60	298.00	275.90	284.00	283.60	284.14	16314	46.35	1201	8502	52.11
AMRUTANJAN	EQ	25-Oct-2024	740.80	741.15	746.65	712.35	722.50	721.85	727.64	32458	236.18	3494	17043	52.51
ANANDRATHI	EQ	25-Oct-2024	4090.85	4102.95	4102.95	3930.00	3999.00	3996.25	3996.66	49123	1963.28	10607	22142	45.07
ANANTRAJ	EQ	25-Oct-2024	690.45	691.00	695.45	644.00	670.00	660.60	661.19	1445881	9560.00	70317	671707	46.46
ANDHRAPAP	EQ	25-Oct-2024	94.66	94.67	95.37	92.05	93.00	93.99	93.62	344898	322.89	6015	202934	58.84
ANDHRSUGAR	EQ	25-Oct-2024	97.44	97.44	97.98	92.45	93.80	93.62	94.53	258349	244.22	3818	134618	52.11
ANGELONE	EQ	25-Oct-2024	2869.80	2885.00	2925.00	2760.30	2810.00	2798.80	2818.15	1417751	39954.32	101502	293574	20.71
ANIKINDS	BE	25-Oct-2024	79.27	78.50	80.45	75.60	79.43	79.40	77.37	12978	10.04	71	-	-
ANKITMETAL	BZ	25-Oct-2024	3.91	3.91	3.91	3.71	3.89	3.79	3.76	12066	0.45	45	-	-
ANLON	SM	25-Oct-2024	428.60	430.00	435.00	416.00	416.00	419.35	424.14	6400	27.15	15	6000	93.75
ANMOL	EQ	25-Oct-2024	30.48	30.90	30.94	29.95	30.05	30.05	30.25	222526	67.31	2324	71153	31.98
ANNAPURNA	SM	25-Oct-2024	378.95	375.30	375.30	358.25	365.50	364.20	364.29	55500	202.18	100	41500	74.77
ANTGRAPHIC	BE	25-Oct-2024	1.58	1.50	1.50	1.50	1.50	1.50	1.50	437616	6.56	558	-	-
ANUP	EQ	25-Oct-2024	2746.65	2800.00	2800.00	2647.00	2791.65	2743.05	2708.48	52529	1422.74	13926	21317	40.58
ANURAS	EQ	25-Oct-2024	697.35	695.10	699.80	677.00	683.80	688.75	687.46	71225	489.64	6672	35999	50.54
APARINDS	EQ	25-Oct-2024	9729.35	9774.95	9879.95	9405.70	9470.00	9449.75	9484.24	190910	18106.35	18642	143802	75.32
APCL	EQ	25-Oct-2024	169.07	167.72	168.59	162.92	166.75	166.30	165.29	7921	13.09	327	5052	63.78
APCOTEXIND	EQ	25-Oct-2024	404.90	397.05	398.80	386.00	396.90	392.55	390.79	46404	181.34	2676	20082	43.28
APEX	EQ	25-Oct-2024	242.39	242.56	244.04	235.65	238.01	238.63	238.70	43432	103.67	2004	25756	59.30
APLAPOLLO	EQ	25-Oct-2024	1491.85	1495.75	1508.70	1439.30	1456.00	1473.70	1464.77	250738	3672.74	31367	106047	42.29
APLLTD	EQ	25-Oct-2024	1065.00	1066.45	1079.60	1052.45	1061.90	1067.90	1068.88	105830	1131.20	19394	43196	40.82
APOLLO	EQ	25-Oct-2024	98.47	100.00	106.99	96.29	102.25	102.13	101.98	14255848	14537.80	66824	2945522	20.66
APOLLOHOSP	EQ	25-Oct-2024	6954.15	6954.15	6981.00	6876.05	6926.45	6944.85	6918.38	175261	12125.22	32140	99611	56.84
APOLLOPIPE	EQ	25-Oct-2024	500.60	500.00	523.35	472.35	502.00	508.15	496.48	154667	767.90	7690	28724	18.57
APOLLOTYRE	EQ	25-Oct-2024	487.50	488.05	491.05	474.25	480.95	480.05	481.14	1156896	5566.29	32488	293537	25.37
APOLSINHOT	EQ	25-Oct-2024	1745.85	1759.20	1759.95	1669.00	1730.00	1684.15	1698.25	2100	35.66	587	1117	53.19
APRAMEYA	SM	25-Oct-2024	69.15	67.25	68.00	61.50	65.25	65.25	65.03	66000	42.92	31	44000	66.67
APS	ST	25-Oct-2024	506.35	496.25	496.25	496.25	496.25	496.25	496.25	4500	22.33	8	4500	100.00
APTECHT	EQ	25-Oct-2024	174.95	175.13	176.68	166.60	170.11	168.88	170.19	299076	509.01	14049	131821	44.08
APTUS	EQ	25-Oct-2024	351.90	353.90	355.15	335.50	339.00	337.80	343.24	787629	2703.46	33689	420188	53.35
ARABIAN	SM	25-Oct-2024	86.35	86.95	86.95	84.55	85.25	85.25	85.64	20000	17.13	10	12000	60.00
ARCHIDPLY	EQ	25-Oct-2024	115.33	114.70	115.00	109.56	109.60	111.43	111.88	24933	27.90	527	17188	68.94
ARCHIES	BE	25-Oct-2024	26.65	26.56	27.30	25.31	25.70	26.10	25.83	30672	7.92	209	-	-
ARE&M	EQ	25-Oct-2024	1263.60	1270.00	1270.00	1218.85	1238.00	1241.80	1236.08	594983	7354.47	51006	303793	51.06
ARENTERP	BE	25-Oct-2024	44.93	46.00	46.00	43.00	44.59	44.59	43.72	1786	0.78	31	-	-
ARHAM	SM	25-Oct-2024	152.25	159.00	163.95	146.05	151.40	151.40	151.92	22000	33.42	22	11000	50.00
ARIES	EQ	25-Oct-2024	235.05	235.05	236.50	225.00	229.30	226.95	229.47	38536	88.43	1778	21723	56.37
ARIHANTACA	ST	25-Oct-2024	218.00	215.00	215.00	212.00	212.00	212.00	212.57	5600	11.90	7	4800	85.71
ARIHANTCAP	EQ	25-Oct-2024	109.85	110.08	110.79	102.03	105.39	105.23	105.33	694551	731.60	8061	285054	41.04
ARIHANTSUP	EQ	25-Oct-2024	356.35	359.90	359.90	332.55	353.00	348.70	344.02	42150	145.00	1907	17650	41.87
ARISTO	SM	25-Oct-2024	127.65	123.00	127.50	116.20	127.50	127.50	125.46	38400	48.18	18	35200	91.67
ARKADE	EQ	25-Oct-2024	137.35	137.85	138.17	131.00	134.50	133.07	133.25	753527	1004.08	13448	281403	37.34
ARMANFIN	EQ	25-Oct-2024	1475.70	1479.40	1508.35	1428.00	1477.45	1465.95	1447.39	119676	1732.18	8634	88652	74.08
AROGRANITE	EQ	25-Oct-2024	51.71	52.74	53.19	49.90	50.50	50.57	50.39	17590	8.86	504	12245	69.61
ARROWGREEN	EQ	25-Oct-2024	826.60	829.00	835.00	772.00	780.20	785.50	790.62	156113	1234.26	7705	93782	60.07
ARSHIYA	BE	25-Oct-2024	3.19	3.26	3.26	3.10	3.23	3.19	3.17	197828	6.26	157	-	-
ARSSINFRA	BE	25-Oct-2024	17.03	17.03	17.80	16.17	16.80	16.42	16.63	9668	1.61	57	-	-
ARTEMISMED	EQ	25-Oct-2024	274.85	277.60	277.60	261.00	265.00	265.00	265.71	87379	232.17	3025	50683	58.00
ARTNIRMAN	BE	25-Oct-2024	60.75	57.81	57.92	57.71	57.71	57.71	57.81	1461	0.84	19	-	-
ARVEE	EQ	25-Oct-2024	187.80	195.99	195.99	169.02	173.98	170.91	175.11	5128	8.98	336	3139	61.21
ARVIND	EQ	25-Oct-2024	331.15	334.45	334.45	308.35	313.10	312.30	315.57	601292	1897.48	40427	262515	43.66
ARVINDFASN	EQ	25-Oct-2024	558.95	559.40	564.50	545.05	554.90	554.25	552.23	374605	2068.70	23207	177429	47.36
ARVSMART	EQ	25-Oct-2024	817.00	820.85	848.20	750.00	784.40	777.00	800.40	318398	2548.45	14337	65928	20.71
ASAHIINDIA	EQ	25-Oct-2024	710.55	710.00	711.15	663.60	677.95	674.70	675.65	153411	1036.52	15393	55944	36.47
ASAHISONG	BE	25-Oct-2024	443.00	421.10	430.00	420.85	420.90	421.05	421.69	10567	44.56	227	-	-
ASAL	EQ	25-Oct-2024	698.10	699.85	708.00	685.00	708.00	700.05	692.75	25972	179.92	1723	17415	67.05
ASALCBR	EQ	25-Oct-2024	897.80	895.00	895.00	815.10	831.00	829.95	839.29	147256	1235.91	8783	88221	59.91
ASCOM	ST	25-Oct-2024	129.95	130.00	130.00	130.00	130.00	130.00	130.00	500	0.65	1	500	100.00
ASHALOG	SM	25-Oct-2024	103.65	103.00	109.00	100.10	108.60	108.55	103.02	38000	39.15	37	26000	68.42
ASHAPURMIN	EQ	25-Oct-2024	313.20	310.80	311.15	297.10	304.50	303.60	304.55	268016	816.25	4225	153805	57.39
ASHIANA	EQ	25-Oct-2024	303.40	304.15	311.10	300.00	303.50	301.20	303.10	91724	278.01	4099	40782	44.46
ASHIMASYN	BE	25-Oct-2024	31.64	32.00	32.60	30.10	31.20	30.63	30.65	144174	44.19	560	-	-
ASHOKA	EQ	25-Oct-2024	227.81	227.81	228.18	211.01	216.13	215.79	218.03	1649897	3597.33	41155	615597	37.31
ASHOKAMET	BE	25-Oct-2024	25.26	25.26	25.30	23.99	24.50	24.44	24.26	154165	37.40	978	-	-
ASHOKLEY	EQ	25-Oct-2024	217.26	218.90	219.26	210.87	215.43	214.00	214.33	10306514	22090.28	109800	5134141	49.81
ASIANENE	EQ	25-Oct-2024	344.55	349.70	349.70	310.10	325.00	322.00	321.88	220177	708.71	5505	134470	61.07
ASIANHOTNR	EQ	25-Oct-2024	177.28	176.51	177.97	173.40	175.71	175.71	175.34	2336	4.10	98	1410	60.36
ASIANPAINT	EQ	25-Oct-2024	2972.00	2975.50	3015.55	2952.00	2960.00	2958.00	2980.56	1047769	31229.38	83131	550282	52.52
ASIANTILES	EQ	25-Oct-2024	67.86	68.90	68.90	64.74	66.36	66.57	65.97	772885	509.85	5547	304234	39.36
ASKAUTOLTD	EQ	25-Oct-2024	414.05	415.00	418.70	402.00	407.50	406.50	407.90	264975	1080.84	11198	133618	50.43
ASMS	EQ	25-Oct-2024	21.21	22.80	22.80	19.64	20.49	20.46	20.56	439866	90.44	1647	251067	57.08
ASPINWALL	EQ	25-Oct-2024	274.05	272.75	272.75	261.00	264.95	262.60	263.59	5131	13.52	355	2699	52.60
ASPIRE	SM	25-Oct-2024	71.00	70.00	70.00	67.80	68.05	68.05	68.57	10000	6.86	5	10000	100.00
ASTEC	EQ	25-Oct-2024	1072.25	1071.50	1080.00	1050.30	1057.25	1060.90	1059.11	124590	1319.54	1713	107973	86.66
ASTERDM	EQ	25-Oct-2024	443.45	439.00	464.00	437.05	451.95	448.75	451.39	6627286	29914.99	142452	1061769	16.02
ASTRAL	EQ	25-Oct-2024	1791.95	1800.95	1820.95	1753.20	1801.45	1799.30	1782.22	993364	17703.93	50080	591470	59.54
ASTRAMICRO	EQ	25-Oct-2024	735.55	735.50	741.25	721.40	732.10	729.00	730.45	238307	1740.72	16961	123841	51.97
ASTRAZEN	EQ	25-Oct-2024	7155.25	7155.05	7205.30	7025.00	7115.25	7142.20	7105.82	22294	1584.17	6486	4796	21.51
ASTRON	EQ	25-Oct-2024	20.31	20.24	21.94	19.00	19.33	19.35	20.14	220304	44.37	2215	105213	47.76
ATALREAL	EQ	25-Oct-2024	10.78	10.85	11.31	10.66	11.31	11.16	11.13	2990222	332.71	3902	1353183	45.25
ATAM	EQ	25-Oct-2024	131.64	134.70	134.70	124.00	127.00	127.33	127.24	101971	129.75	3668	48651	47.71
ATFL	EQ	25-Oct-2024	949.65	944.00	944.00	860.00	888.00	874.65	886.78	69047	612.29	4919	28486	41.26
ATGL	EQ	25-Oct-2024	754.95	754.85	760.00	712.80	721.00	724.15	726.17	1428938	10376.54	74690	276883	19.38
ATL	EQ	25-Oct-2024	39.13	39.70	39.80	38.11	38.70	38.53	38.67	449755	173.91	3153	266673	59.29
ATLANTAA	BE	25-Oct-2024	48.68	48.68	48.68	46.24	46.24	46.24	46.78	35272	16.50	199	-	-
ATMASTCO	ST	25-Oct-2024	184.55	175.35	179.55	175.35	175.35	175.35	175.87	97600	171.65	111	92000	94.26
ATUL	EQ	25-Oct-2024	7645.05	7625.00	7699.95	7166.35	7396.95	7404.55	7449.95	363596	27087.71	47051	133170	36.63
ATULAUTO	EQ	25-Oct-2024	603.70	603.80	606.45	573.55	579.75	576.50	578.71	115183	666.57	3715	62502	54.26
AUBANK	EQ	25-Oct-2024	645.65	636.50	636.50	599.25	602.25	604.50	607.77	6950865	42245.32	177168	2660770	38.28
AURDIS	SM	25-Oct-2024	313.30	300.00	300.00	274.00	288.00	288.00	288.20	8750	25.22	14	7500	85.71
AURIONPRO	EQ	25-Oct-2024	1606.25	1644.00	1644.00	1525.95	1525.95	1525.95	1540.72	52264	805.24	3623	33948	64.95
AUROIMPEX	SM	25-Oct-2024	78.85	76.45	79.85	75.00	79.85	77.70	76.90	24000	18.46	14	22400	93.33
AUROPHARMA	EQ	25-Oct-2024	1442.20	1441.10	1456.85	1415.20	1426.10	1428.15	1431.18	470066	6727.50	28464	193673	41.20
AURUM	BE	25-Oct-2024	192.21	191.99	199.00	183.70	198.95	196.57	191.46	70905	135.75	467	-	-
AURUMPP1	X1	25-Oct-2024	158.50	158.00	163.25	155.40	159.90	157.15	157.18	2688	4.22	22	2687	99.96
AUSL	SM	25-Oct-2024	55.00	50.20	54.70	50.10	54.70	52.15	51.08	26000	13.28	13	16000	61.54
AUSOMENT	EQ	25-Oct-2024	147.95	149.99	159.00	147.58	158.75	155.43	154.49	106361	164.31	5290	35725	33.59
AUTOAXLES	EQ	25-Oct-2024	1783.45	1792.40	1797.35	1758.25	1788.00	1780.25	1771.51	6577	116.51	1606	4480	68.12
AUTOBEES	EQ	25-Oct-2024	248.59	248.60	252.99	240.52	245.44	244.10	243.07	421151	1023.67	14648	314436	74.66
AUTOIETF	EQ	25-Oct-2024	24.88	24.89	24.93	24.06	24.41	24.35	24.30	1099331	267.12	8013	846648	77.01
AUTOIND	EQ	25-Oct-2024	105.06	105.00	108.00	100.98	108.00	106.27	104.09	173151	180.24	4754	101428	58.58
AVADHSUGAR	EQ	25-Oct-2024	612.25	613.90	618.45	579.60	587.00	584.10	592.11	105870	626.86	8954	40369	38.13
AVALON	EQ	25-Oct-2024	599.75	605.10	612.00	581.10	584.95	587.35	595.76	340270	2027.19	17682	117799	34.62
AVANTEL	EQ	25-Oct-2024	173.15	173.68	175.04	165.08	168.25	167.75	168.19	710056	1194.21	20301	317701	44.74
AVANTIFEED	EQ	25-Oct-2024	573.50	578.05	579.00	544.05	553.85	550.50	554.22	347184	1924.15	30015	148703	42.83
AVG	EQ	25-Oct-2024	461.95	464.00	478.00	456.60	477.20	473.40	468.68	40046	187.69	2954	23663	59.09
AVIANSH	SM	25-Oct-2024	80.15	81.50	82.10	79.00	80.00	80.15	80.50	50000	40.25	24	46000	92.00
AVONMORE	BE	25-Oct-2024	16.02	15.69	16.20	15.69	16.20	16.20	15.97	124163	19.83	130	-	-
AVPINFRA	ST	25-Oct-2024	119.40	119.40	125.35	113.45	125.35	125.35	119.12	102400	121.98	62	91200	89.06
AVROIND	BE	25-Oct-2024	143.12	143.12	146.99	137.68	141.99	140.53	141.69	3611	5.12	81	-	-
AVTNPL	EQ	25-Oct-2024	80.02	80.42	80.42	77.70	79.28	78.95	78.93	129420	102.15	2536	70182	54.23
AWFIS	EQ	25-Oct-2024	705.30	705.00	712.10	671.20	686.00	682.65	686.24	112381	771.20	10057	39833	35.44
AWHCL	EQ	25-Oct-2024	724.30	731.00	738.25	697.00	707.10	706.05	706.78	148906	1052.44	9555	74162	49.80
AWL	EQ	25-Oct-2024	340.30	335.80	336.45	321.95	325.00	324.25	327.83	3190430	10459.06	47420	990077	31.03
AXISBANK	EQ	25-Oct-2024	1167.35	1187.00	1201.75	1170.00	1189.00	1189.35	1182.18	12798716	151304.05	291497	7190862	56.18
AXISBNKETF	EQ	25-Oct-2024	527.78	527.78	527.78	516.18	520.80	520.55	518.61	988	5.12	92	808	81.78
AXISBPSETF	EQ	25-Oct-2024	12.10	12.45	12.70	11.80	12.13	12.12	12.12	64568	7.83	387	55806	86.43
AXISCADES	EQ	25-Oct-2024	489.70	489.00	494.20	469.25	493.00	487.95	481.03	80484	387.15	4731	35558	44.18
AXISCETF	EQ	25-Oct-2024	119.00	119.48	119.48	117.06	118.00	118.02	117.76	3501	4.12	146	2963	84.63
AXISGOLD	EQ	25-Oct-2024	66.09	66.40	66.40	65.66	65.75	65.77	65.84	353725	232.88	1421	266520	75.35
AXISHCETF	EQ	25-Oct-2024	143.99	143.99	146.50	143.71	146.50	144.93	144.45	4066	5.87	126	3529	86.79
AXISILVER	EQ	25-Oct-2024	98.66	98.26	98.26	95.68	96.50	96.49	96.61	134451	129.90	379	45505	33.85
AXISNIFTY	EQ	25-Oct-2024	264.86	264.00	265.03	260.33	263.02	262.18	262.22	15997	41.95	323	14693	91.85
AXISTECETF	EQ	25-Oct-2024	446.24	450.97	450.97	435.05	435.05	443.84	445.69	2593	11.56	105	2018	77.82
AXITA	EQ	25-Oct-2024	14.51	14.59	14.61	14.40	14.42	14.44	14.47	2575484	372.69	9848	1070954	41.58
AXSENSEX	EQ	25-Oct-2024	81.40	81.28	81.30	79.00	79.00	79.41	80.41	19760	15.89	82	17375	87.93
AYMSYNTEX	BE	25-Oct-2024	231.24	226.61	226.61	226.61	226.61	226.61	226.61	29554	66.97	23	-	-
AZAD	EQ	25-Oct-2024	1448.65	1448.70	1474.95	1396.00	1405.95	1407.60	1418.57	104723	1485.57	8903	54194	51.75
BABAFP	SM	25-Oct-2024	55.85	53.80	54.90	52.25	52.70	53.20	52.90	36800	19.47	23	24000	65.22
BAFNAPH	BE	25-Oct-2024	79.85	80.99	80.99	77.50	77.50	77.50	78.52	815	0.64	15	-	-
BAGFILMS	EQ	25-Oct-2024	10.06	10.00	10.05	9.35	9.65	9.65	9.78	470980	46.05	1172	238967	50.74
BAHETI	SM	25-Oct-2024	372.15	372.00	372.20	366.00	366.00	366.50	368.78	9750	35.96	12	9750	100.00
BAIDFIN	BE	25-Oct-2024	14.62	15.25	15.25	14.10	14.83	14.78	14.51	174642	25.35	295	-	-
BAJAJ-AUTO	EQ	25-Oct-2024	10302.50	10300.00	10368.20	9925.00	10206.55	10206.10	10115.78	644769	65223.40	83702	277280	43.00
BAJAJCON	EQ	25-Oct-2024	219.85	220.40	221.50	214.50	219.16	220.19	217.88	336760	733.75	12870	175433	52.09
BAJAJELEC	EQ	25-Oct-2024	868.30	871.25	871.25	840.25	842.65	844.35	846.68	17328	146.71	4063	8591	49.58
BAJAJFINSV	EQ	25-Oct-2024	1742.10	1742.10	1751.90	1698.10	1713.40	1707.40	1715.73	875973	15029.34	70435	302199	34.50
BAJAJHCARE	EQ	25-Oct-2024	360.90	363.20	363.20	333.80	344.70	340.40	344.64	168762	581.63	5610	87152	51.64
BAJAJHFL	EQ	25-Oct-2024	131.30	131.85	133.25	128.26	131.70	131.34	130.88	24904712	32594.75	177371	8574426	34.43
BAJAJHIND	EQ	25-Oct-2024	33.46	33.40	33.54	31.61	32.30	32.16	32.18	12191538	3923.16	42212	4679729	38.39
BAJAJHLDNG	EQ	25-Oct-2024	10117.30	10100.00	10299.90	10010.00	10200.00	10156.45	10115.77	23577	2385.00	8604	11293	47.90
BAJEL	EQ	25-Oct-2024	256.50	258.50	258.50	242.10	246.00	244.00	246.42	284671	701.49	7430	173649	61.00
BAJFINANCE	EQ	25-Oct-2024	7040.90	7040.90	7059.95	6893.30	6905.00	6910.15	6966.87	1022324	71224.00	116833	476965	46.65
BALAJEE	EQ	25-Oct-2024	74.04	74.04	74.04	70.00	71.57	71.42	71.22	194636	138.62	4097	85910	44.14
BALAJITELE	BE	25-Oct-2024	58.89	59.95	60.00	55.95	57.18	57.08	57.02	29923	17.06	337	-	-
BALAMINES	EQ	25-Oct-2024	2067.85	2089.00	2089.00	2001.05	2020.80	2020.75	2022.65	51528	1042.23	10168	24778	48.09
BALAXI	EQ	25-Oct-2024	89.21	92.50	92.50	87.01	88.80	87.96	87.92	15234	13.39	304	9452	62.05
BALCO	ST	25-Oct-2024	53.60	51.15	53.45	50.95	51.05	51.05	51.41	13200	6.79	11	12000	90.91
BALKRISHNA	EQ	25-Oct-2024	23.89	24.20	24.20	22.60	22.98	22.83	23.19	200729	46.55	2216	75490	37.61
BALKRISIND	EQ	25-Oct-2024	2939.90	2939.90	2961.95	2880.00	2880.00	2907.55	2908.90	199209	5794.80	16592	113452	56.95
BALMLAWRIE	EQ	25-Oct-2024	229.10	229.00	230.00	219.00	222.00	220.40	222.27	295620	657.07	16478	133181	45.05
BALPHARMA	BE	25-Oct-2024	118.75	118.00	121.50	112.81	114.84	114.21	114.71	15773	18.09	167	-	-
BALRAMCHIN	EQ	25-Oct-2024	613.60	613.60	619.40	598.90	608.00	607.25	607.92	780587	4745.31	28894	316858	40.59
BALUFORGE	EQ	25-Oct-2024	741.10	742.00	742.90	669.50	706.80	695.60	700.95	787780	5521.98	35755	364624	46.29
BANARBEADS	EQ	25-Oct-2024	128.64	139.00	153.00	124.10	132.00	130.84	140.28	883167	1238.91	14129	140599	15.92
BANARISUG	EQ	25-Oct-2024	3702.50	3750.00	3750.00	3317.30	3500.00	3512.10	3506.08	6691	234.59	1429	3689	55.13
BANCOINDIA	EQ	25-Oct-2024	662.85	662.50	675.75	636.95	650.00	651.65	654.95	166366	1089.62	19415	77015	46.29
BANDHANBNK	EQ	25-Oct-2024	180.66	180.00	180.48	167.30	169.20	168.21	170.85	21112594	36071.18	167665	9497508	44.99
BANG	EQ	25-Oct-2024	55.32	55.32	56.00	51.00	51.22	52.73	53.72	14732	7.91	388	9568	64.95
BANKA	EQ	25-Oct-2024	119.65	120.08	120.65	116.05	120.00	118.36	116.99	8175	9.56	217	5125	62.69
BANKBARODA	EQ	25-Oct-2024	244.77	244.00	245.90	234.25	239.00	239.52	239.14	13124438	31385.13	84085	4216574	32.13
BANKBEES	EQ	25-Oct-2024	528.62	529.98	529.98	518.00	522.75	522.14	520.68	1014692	5283.34	21450	654761	64.53
BANKBETF	EQ	25-Oct-2024	51.99	52.71	52.71	50.70	51.07	51.18	51.08	37660	19.24	371	25590	67.95
BANKETF	EQ	25-Oct-2024	520.13	519.46	519.46	508.77	513.40	512.60	510.75	14152	72.28	531	12807	90.50
BANKETFADD	EQ	25-Oct-2024	52.30	52.00	52.52	51.10	52.52	51.55	51.39	16085	8.27	232	12645	78.61
BANKIETF	EQ	25-Oct-2024	52.49	53.45	53.45	51.28	51.56	51.76	51.69	360076	186.11	2700	205486	57.07
BANKINDIA	EQ	25-Oct-2024	99.23	99.78	99.78	96.00	96.74	96.56	96.82	6505468	6298.76	52811	3568575	54.86
BANKNIFTY1	EQ	25-Oct-2024	528.91	529.01	531.63	518.04	520.98	520.84	520.77	402775	2097.52	1377	340920	84.64
BANKPSU	EQ	25-Oct-2024	64.43	63.68	63.95	61.98	62.94	62.93	62.82	7616	4.78	85	7024	92.23
BANSALWIRE	EQ	25-Oct-2024	393.85	395.80	401.00	373.50	391.00	389.95	384.54	189246	727.73	12969	94050	49.70
BANSWRAS	EQ	25-Oct-2024	130.43	132.85	136.00	126.14	134.40	134.13	131.44	36695	48.23	1236	23239	63.33
BARBEQUE	EQ	25-Oct-2024	550.80	550.80	558.05	510.35	541.90	543.40	537.22	239179	1284.92	7739	141742	59.26
BASF	EQ	25-Oct-2024	7401.40	7401.40	7418.85	6830.60	7131.00	7106.45	7080.32	32870	2327.30	11456	15126	46.02
BASILIC	SM	25-Oct-2024	379.95	379.95	380.00	360.95	369.30	368.70	367.10	54900	201.54	128	35700	65.03
BASML	BE	25-Oct-2024	52.56	53.00	53.71	50.61	51.80	52.19	51.70	63046	32.59	284	-	-
BATAINDIA	EQ	25-Oct-2024	1384.65	1385.55	1398.50	1356.75	1368.75	1364.75	1368.33	137411	1880.23	13191	37607	27.37
BAWEJA	SM	25-Oct-2024	74.10	74.10	76.50	73.25	76.50	76.25	75.19	15200	11.43	18	9600	63.16
BAYERCROP	EQ	25-Oct-2024	6354.85	6329.70	6424.80	6260.10	6384.90	6323.05	6356.11	24180	1536.91	6559	9513	39.34
BBETF0432	EQ	25-Oct-2024	1201.61	1201.28	1202.00	1201.25	1201.25	1201.31	1201.31	486	5.84	24	407	83.74
BBL	EQ	25-Oct-2024	4520.90	4585.00	4593.90	4263.10	4370.00	4378.90	4375.46	24071	1053.22	6775	13048	54.21
BBNPNBETF	EQ	25-Oct-2024	51.35	51.35	51.46	50.22	50.53	50.73	50.60	4260	2.16	56	3234	75.92
BBNPPGOLD	EQ	25-Oct-2024	76.70	76.70	77.10	76.30	76.35	76.40	76.79	2674	2.05	39	604	22.59
BBOX	EQ	25-Oct-2024	470.25	477.80	477.80	446.75	454.00	450.00	453.43	168424	763.69	6918	89792	53.31
BBTC	EQ	25-Oct-2024	2797.05	2781.20	2803.10	2541.00	2637.00	2637.45	2653.31	276719	7342.21	36431	64012	23.13
BBTCL	EQ	25-Oct-2024	212.80	220.00	220.00	210.03	212.00	213.82	214.05	4927	10.55	646	3038	61.66
BCLIND	EQ	25-Oct-2024	56.11	56.10	56.49	53.51	54.08	54.07	54.45	1375518	748.96	10319	550457	40.02
BCONCEPTS	EQ	25-Oct-2024	551.40	559.70	565.50	532.35	565.00	558.60	547.74	13407	73.44	1514	7629	56.90
BDL	EQ	25-Oct-2024	1050.25	1050.25	1056.80	1000.00	1030.00	1033.65	1017.74	794222	8083.08	56214	342795	43.16
BEACON	SM	25-Oct-2024	111.20	112.25	112.25	106.50	106.90	106.90	108.66	32000	34.77	16	24000	75.00
BEARDSELL	EQ	25-Oct-2024	45.10	45.50	45.70	41.51	44.00	42.76	42.94	106474	45.72	1370	61371	57.64
BECTORFOOD	EQ	25-Oct-2024	1661.40	1669.90	1719.00	1664.50	1697.00	1697.05	1694.45	179816	3046.90	33820	84799	47.16
BEDMUTHA	EQ	25-Oct-2024	209.84	209.00	219.01	205.00	210.94	211.71	210.38	46466	97.76	1909	22734	48.93
BEL	EQ	25-Oct-2024	271.35	271.00	276.00	257.45	275.55	272.35	267.26	40406841	107993.30	282604	12431628	30.77
BEML	EQ	25-Oct-2024	3870.40	3870.70	3915.50	3682.30	3739.00	3735.65	3752.64	209118	7847.45	35601	67305	32.19
BEPL	EQ	25-Oct-2024	133.99	134.66	135.90	126.54	128.07	127.64	129.05	1628688	2101.84	33535	627436	38.52
BERGEPAINT	EQ	25-Oct-2024	544.00	548.00	552.80	533.95	537.40	536.95	539.03	1092908	5891.08	51863	491158	44.94
BESTAGRO	EQ	25-Oct-2024	571.60	575.70	575.70	522.10	533.00	529.80	541.17	109160	590.74	5176	59209	54.24
BETA	SM	25-Oct-2024	1742.85	1742.85	1780.00	1666.00	1704.00	1682.35	1701.07	4400	74.85	39	3000	68.18
BEWLTD	SM	25-Oct-2024	1301.50	340.00	340.00	306.00	317.00	317.00	317.08	13000	41.22	25	8000	61.54
BFINVEST	EQ	25-Oct-2024	689.30	689.95	691.60	637.65	646.40	645.90	657.24	116792	767.61	6321	45485	38.95
BFSI	EQ	25-Oct-2024	24.45	24.70	24.70	24.12	24.37	24.33	24.24	273269	66.25	1237	178703	65.39
BFUTILITIE	BZ	25-Oct-2024	917.75	880.90	895.95	871.90	871.90	871.90	877.19	22294	195.56	1105	-	-
BGRENERGY	BE	25-Oct-2024	36.67	35.01	35.80	34.83	34.83	34.83	34.89	153872	53.68	890	-	-
BHAGCHEM	EQ	25-Oct-2024	328.55	331.00	333.95	315.10	320.00	317.20	319.15	82253	262.51	3117	45460	55.27
BHAGERIA	BE	25-Oct-2024	194.44	202.40	202.40	185.60	190.10	188.72	190.22	30020	57.11	536	-	-
BHAGYANGR	EQ	25-Oct-2024	94.69	95.40	97.30	89.70	90.30	90.31	91.57	135289	123.89	2650	74504	55.07
BHANDARI	EQ	25-Oct-2024	6.57	6.69	6.69	6.28	6.32	6.34	6.37	974292	62.02	1828	553947	56.86
BHARATFORG	EQ	25-Oct-2024	1429.65	1438.05	1439.95	1390.00	1400.00	1400.20	1404.05	591131	8299.80	34183	271901	46.00
BHARATGEAR	EQ	25-Oct-2024	100.02	98.55	100.88	95.82	98.35	97.03	98.62	33537	33.07	1007	20133	60.03
BHARATRAS	EQ	25-Oct-2024	10532.55	10600.45	10611.80	10200.00	10350.00	10366.40	10356.81	2969	307.49	1607	1384	46.62
BHARATWIRE	EQ	25-Oct-2024	236.50	236.50	241.95	227.00	238.45	234.95	231.42	151883	351.48	3242	97795	64.39
BHARTIARTL	EQ	25-Oct-2024	1678.45	1681.10	1684.75	1655.85	1670.75	1666.00	1669.27	3434386	57329.18	188065	1613056	46.97
BHARTIHEXA	EQ	25-Oct-2024	1465.05	1465.05	1472.80	1416.10	1434.70	1426.15	1435.10	306147	4393.51	24100	205291	67.06
BHEL	EQ	25-Oct-2024	227.30	228.00	228.20	210.70	217.70	216.85	216.51	38742027	83880.64	236036	14107669	36.41
BHINVIT	IV	25-Oct-2024	113.22	113.22	113.50	112.94	113.34	113.06	113.10	41628	47.08	394	37629	90.39
BIGBLOC	EQ	25-Oct-2024	130.90	130.98	132.20	122.50	123.80	124.05	125.40	454155	569.53	8889	172757	38.04
BIKAJI	EQ	25-Oct-2024	834.85	860.00	918.00	850.55	864.00	866.15	873.69	1899218	16593.37	68488	338414	17.82
BIKEWO	SM	25-Oct-2024	33.05	33.95	33.95	32.05	33.35	33.35	32.91	50000	16.46	23	32000	64.00
BIL	BE	25-Oct-2024	670.15	641.65	656.05	636.65	637.00	639.80	638.95	8962	57.26	90	-	-
BINANIIND	BE	25-Oct-2024	16.10	15.42	16.49	15.29	16.00	15.64	15.63	20633	3.23	120	-	-
BIOCON	EQ	25-Oct-2024	322.65	322.70	324.65	304.65	314.00	312.00	312.50	3282892	10259.03	46794	1225654	37.33
BIOFILCHEM	EQ	25-Oct-2024	65.06	64.54	67.00	60.51	66.90	64.16	62.48	91964	57.46	2217	46423	50.48
BIRDYS	SM	25-Oct-2024	78.00	77.00	78.00	77.00	78.00	78.00	77.50	2400	1.86	2	2400	100.00
BIRET	RR	25-Oct-2024	293.75	294.00	295.00	289.10	292.00	292.25	294.07	401718	1181.34	1885	387333	96.42
BIRLACABLE	EQ	25-Oct-2024	221.05	219.80	221.60	208.00	215.00	213.85	213.34	58138	124.03	3098	21996	37.83
BIRLACORPN	EQ	25-Oct-2024	1152.05	1152.00	1152.90	1115.50	1121.00	1120.05	1128.01	101383	1143.61	15959	50428	49.74
BIRLAMONEY	BE	25-Oct-2024	170.33	166.92	166.92	166.92	166.92	166.92	166.92	20403	34.06	93	-	-
BLAL	EQ	25-Oct-2024	229.04	229.00	232.00	216.47	221.00	219.87	220.85	128361	283.49	3288	70901	55.24
BLBLIMITED	EQ	25-Oct-2024	19.05	19.98	19.98	18.80	19.00	19.04	19.16	96542	18.50	563	58885	60.99
BLISSGVS	EQ	25-Oct-2024	124.42	117.35	118.90	106.04	108.40	108.93	110.03	2341213	2575.93	20316	809206	34.56
BLKASHYAP	EQ	25-Oct-2024	80.13	80.12	80.59	73.32	75.57	76.34	75.89	1300259	986.80	12053	687778	52.90
BLS	EQ	25-Oct-2024	391.90	390.70	394.20	368.05	375.00	373.30	377.32	2204422	8317.78	54495	637504	28.92
BLSE	EQ	25-Oct-2024	206.12	206.12	207.15	197.82	200.11	199.78	200.37	288125	577.30	12694	123130	42.73
BLUECHIP	BE	25-Oct-2024	7.63	7.78	7.78	7.63	7.78	7.78	7.76	297120	23.05	515	-	-
BLUEDART	EQ	25-Oct-2024	7818.70	7829.50	7940.00	7511.55	7775.00	7719.55	7714.26	20727	1598.93	6810	2953	14.25
BLUEJET	EQ	25-Oct-2024	487.85	493.00	500.00	465.00	477.00	472.40	472.26	80929	382.19	4256	45996	56.84
BLUEPEBBLE	SM	25-Oct-2024	330.95	332.10	332.10	300.00	320.00	319.50	314.39	20800	65.39	24	11200	53.85
BLUESTARCO	EQ	25-Oct-2024	1869.55	1870.00	1902.75	1826.15	1849.90	1849.15	1855.64	182120	3379.48	28057	85587	46.99
BMETRICS	SM	25-Oct-2024	63.25	61.15	62.60	60.05	62.60	62.60	61.15	8800	5.38	11	6400	72.73
BODALCHEM	EQ	25-Oct-2024	76.45	77.00	77.20	72.40	74.80	73.98	74.87	594061	444.79	5333	249702	42.03
BOMDYEING	EQ	25-Oct-2024	227.66	227.49	228.51	212.20	215.50	215.57	217.78	3272589	7126.98	61889	1011111	30.90
BOROLTD	EQ	25-Oct-2024	433.40	433.00	433.40	410.05	417.80	417.85	418.07	139531	583.34	6664	57031	40.87
BORORENEW	EQ	25-Oct-2024	420.75	420.00	424.70	402.80	413.15	411.55	411.00	392228	1612.08	32873	166497	42.45
BOROSCI	EQ	25-Oct-2024	179.68	177.00	179.65	167.55	173.00	172.22	171.59	100974	173.26	3015	42823	42.41
BOSCHLTD	EQ	25-Oct-2024	36049.10	36196.45	36575.00	35370.30	36000.00	35931.95	35797.68	16693	5975.71	8474	4740	28.40
BOSS	SM	25-Oct-2024	54.55	54.85	54.95	51.25	51.40	51.40	53.72	62000	33.30	31	12000	19.35
BPCL	EQ	25-Oct-2024	321.45	323.45	323.60	303.10	305.95	306.30	310.22	11583887	35935.06	125105	4776655	41.24
BPL	EQ	25-Oct-2024	107.68	108.99	108.99	102.29	104.65	104.02	104.04	110735	115.21	2377	65344	59.01
BRACEPORT	SM	25-Oct-2024	108.00	107.90	108.00	103.05	108.00	108.00	105.48	19200	20.25	12	14400	75.00
BRIGADE	EQ	25-Oct-2024	1188.00	1190.95	1212.60	1150.15	1174.05	1180.55	1185.00	270796	3208.93	24073	173453	64.05
BRITANNIA	EQ	25-Oct-2024	5612.40	5612.40	5706.45	5610.00	5682.00	5669.40	5655.73	176680	9992.55	27344	71297	40.35
BRNL	EQ	25-Oct-2024	46.04	46.79	46.88	42.31	43.91	43.39	44.62	128008	57.12	5873	33628	26.27
BROOKS	BE	25-Oct-2024	140.48	139.00	141.00	133.45	135.00	134.32	135.45	31661	42.89	197	-	-
BSE	EQ	25-Oct-2024	4324.95	4324.90	4324.90	3993.65	4068.00	4062.75	4110.01	2378853	97770.98	205817	608434	25.58
BSE500IETF	EQ	25-Oct-2024	38.38	38.69	38.69	37.66	37.95	37.92	37.91	282465	107.09	1544	132526	46.92
BSHSL	EQ	25-Oct-2024	162.23	165.45	165.45	158.61	160.02	159.93	160.31	9609	15.40	694	5011	52.15
BSL	EQ	25-Oct-2024	212.34	217.00	217.00	199.10	216.00	210.08	207.08	18781	38.89	731	10293	54.81
BSLGOLDETF	EQ	25-Oct-2024	69.58	69.89	69.89	69.05	69.25	69.25	69.50	958534	666.13	572	935863	97.63
BSLNIFTY	EQ	25-Oct-2024	28.00	28.85	28.85	27.66	27.88	27.79	27.74	820043	227.51	6442	731462	89.20
BSLSENETFG	EQ	25-Oct-2024	78.93	78.93	79.41	78.10	78.45	78.77	78.27	16645	13.03	108	14947	89.80
BSOFT	EQ	25-Oct-2024	569.05	569.00	579.00	561.30	570.90	571.15	570.38	3811297	21738.93	80316	1395150	36.61
BTML	EQ	25-Oct-2024	12.43	12.75	12.75	11.58	12.24	12.10	11.91	153136	18.24	866	86010	56.17
BULKCORP	SM	25-Oct-2024	110.00	105.10	108.00	105.00	105.65	105.65	105.94	4800	5.09	4	3600	75.00
BURNPUR	BE	25-Oct-2024	6.20	6.33	6.33	6.02	6.05	6.08	6.10	79662	4.86	307	-	-
BUTTERFLY	EQ	25-Oct-2024	875.90	867.15	885.45	814.50	835.00	837.30	844.59	22902	193.43	2622	8521	37.21
BVCL	EQ	25-Oct-2024	56.71	59.90	64.00	52.80	53.21	53.61	59.53	658392	391.97	8062	115850	17.60
BYKE	EQ	25-Oct-2024	65.16	64.16	65.66	61.21	62.89	61.73	63.06	57926	36.53	820	41321	71.33
CADSYS	ST	25-Oct-2024	145.65	145.65	145.65	142.75	142.75	142.75	144.84	9000	13.04	14	9000	100.00
CALSOFT	BE	25-Oct-2024	19.20	18.55	19.20	18.24	18.24	18.24	18.31	26332	4.82	103	-	-
CAMLINFINE	EQ	25-Oct-2024	103.77	104.95	104.95	95.59	96.70	96.56	98.47	840091	827.25	10765	443948	52.85
CAMPUS	EQ	25-Oct-2024	286.30	286.30	288.50	277.00	283.95	284.55	282.24	653503	1844.48	31650	240826	36.85
CAMS	EQ	25-Oct-2024	4500.60	4509.80	4567.20	4291.05	4335.75	4315.50	4364.61	233780	10203.57	46105	97683	41.78
CANARYS	SM	25-Oct-2024	39.60	39.75	39.75	38.10	39.00	39.00	38.99	40000	15.59	10	32000	80.00
CANBK	EQ	25-Oct-2024	98.19	98.45	99.18	92.98	94.64	94.24	94.64	30977098	29316.72	134352	11961668	38.61
CANFINHOME	EQ	25-Oct-2024	845.45	850.85	867.85	845.00	854.00	850.65	853.08	752327	6417.97	59216	211877	28.16
CANTABIL	EQ	25-Oct-2024	227.10	227.85	228.01	215.00	216.00	218.60	220.39	107369	236.63	3594	56965	53.06
CAPACITE	EQ	25-Oct-2024	335.80	336.80	343.90	329.50	342.90	339.80	336.71	2093299	7048.40	50816	784744	37.49
CAPITALSFB	EQ	25-Oct-2024	283.50	295.05	295.50	279.00	282.00	280.05	285.20	126771	361.56	2638	90958	71.75
CAPLIPOINT	EQ	25-Oct-2024	1864.45	1864.45	1864.45	1780.05	1793.50	1790.70	1805.80	88353	1595.48	13731	32353	36.62
CAPTRUST	BE	25-Oct-2024	115.04	115.00	115.00	109.28	110.78	109.67	109.96	11632	12.79	123	-	-
CARBORUNIV	EQ	25-Oct-2024	1424.20	1418.55	1421.90	1370.75	1372.00	1377.45	1389.30	42095	584.82	8638	21063	50.04
CAREERP	BE	25-Oct-2024	480.50	472.10	484.85	471.00	480.00	480.85	475.69	16287	77.48	257	-	-
CARERATING	EQ	25-Oct-2024	1407.00	1450.15	1463.00	1347.00	1400.00	1411.05	1412.14	1101611	15556.28	58509	188194	17.08
CARTRADE	EQ	25-Oct-2024	986.70	976.85	994.45	970.65	987.00	982.40	981.36	224229	2200.49	23841	121560	54.21
CARYSIL	EQ	25-Oct-2024	777.35	777.35	779.85	746.45	753.00	750.35	761.85	76203	580.55	10303	37588	49.33
CASTROLIND	EQ	25-Oct-2024	207.45	207.00	209.00	202.05	204.33	204.53	204.70	2864924	5864.37	74957	1191003	41.57
CBAZAAR	SM	25-Oct-2024	13.35	13.50	13.50	13.05	13.05	13.05	13.27	48000	6.37	5	48000	100.00
CCCL	BE	25-Oct-2024	19.47	19.08	19.08	19.08	19.08	19.08	19.08	22792	4.35	72	-	-
CCHHL	BE	25-Oct-2024	18.59	18.60	18.97	17.66	18.31	18.43	18.24	92743	16.92	276	-	-
CCL	EQ	25-Oct-2024	642.85	642.85	648.00	618.00	627.85	630.40	628.98	157514	990.74	12035	60253	38.25
CDSL	EQ	25-Oct-2024	1470.00	1474.00	1478.60	1381.20	1434.00	1419.00	1415.49	4023814	56956.80	227010	1248034	31.02
CEATLTD	EQ	25-Oct-2024	2804.40	2810.60	2818.45	2680.25	2746.05	2747.95	2741.49	133807	3668.30	21820	46869	35.03
CEIGALL	EQ	25-Oct-2024	354.30	354.05	355.65	337.30	345.00	342.10	342.79	231830	794.68	8794	130246	56.18
CELEBRITY	EQ	25-Oct-2024	14.64	14.67	14.68	13.90	14.30	14.12	14.12	98928	13.97	526	63443	64.13
CELLECOR	ST	25-Oct-2024	57.80	55.75	58.45	54.95	56.50	56.25	55.74	768000	428.12	119	654000	85.16
CELLO	EQ	25-Oct-2024	821.60	828.20	850.00	802.05	829.80	825.25	826.28	221745	1832.24	28202	68905	31.07
CELLPOINT	SM	25-Oct-2024	30.75	30.15	30.45	29.75	30.45	30.45	30.18	14400	4.35	11	10800	75.00
CENTENKA	EQ	25-Oct-2024	568.35	574.00	574.00	543.95	549.90	547.10	550.67	47714	262.75	2908	27426	57.48
CENTEXT	BE	25-Oct-2024	22.72	23.09	23.09	21.70	21.81	21.96	22.29	50404	11.23	458	-	-
CENTRALBK	EQ	25-Oct-2024	52.61	53.24	53.48	49.16	50.40	50.26	50.57	7487547	3786.42	40590	2090388	27.92
CENTRUM	EQ	25-Oct-2024	32.42	32.50	32.59	31.00	31.19	31.16	31.44	837762	263.39	3643	499755	59.65
CENTUM	EQ	25-Oct-2024	1766.60	1779.50	1779.50	1651.50	1680.00	1669.40	1691.01	9627	162.79	2528	5085	52.82
CENTURYPLY	EQ	25-Oct-2024	864.00	857.80	868.15	835.55	844.90	843.45	847.16	110675	937.60	13662	50872	45.97
CERA	EQ	25-Oct-2024	7072.65	7072.85	7131.15	6874.75	7018.00	6992.15	6979.03	20857	1455.62	8264	9779	46.89
CEREBRAINT	BE	25-Oct-2024	9.41	9.35	9.59	8.93	8.99	8.94	9.00	110138	9.91	303	-	-
CESC	EQ	25-Oct-2024	187.72	186.99	189.00	179.54	182.50	182.60	182.55	3056417	5579.46	55104	1036862	33.92
CGCL	EQ	25-Oct-2024	180.34	181.00	185.80	177.99	184.75	183.06	181.07	232306	420.65	11481	74667	32.14
CGPOWER	EQ	25-Oct-2024	733.80	734.00	747.00	714.30	742.00	743.50	731.79	3594228	26302.22	126710	1533845	42.68
CGRAPHICS	SM	25-Oct-2024	155.35	154.00	154.00	150.30	151.00	151.00	152.51	24000	36.60	15	16000	66.67
CHALET	EQ	25-Oct-2024	836.45	827.00	898.00	803.40	842.80	844.65	866.96	2752083	23859.45	133776	173948	6.32
CHAMBLFERT	EQ	25-Oct-2024	471.75	471.75	473.55	454.20	460.60	458.70	461.23	1292155	5959.81	35275	452660	35.03
CHAVDA	SM	25-Oct-2024	157.50	153.00	155.95	146.80	152.40	153.20	152.51	76000	115.90	73	49000	64.47
CHEMBOND	EQ	25-Oct-2024	557.85	565.75	569.00	526.00	569.00	560.50	543.28	23718	128.86	2231	10946	46.15
CHEMCON	EQ	25-Oct-2024	244.15	244.15	245.30	235.00	240.45	239.00	238.61	47189	112.60	2440	27305	57.86
CHEMFAB	EQ	25-Oct-2024	1099.85	1108.00	1108.00	1026.20	1099.00	1085.95	1065.88	15266	162.72	2104	6402	41.94
CHEMPLASTS	EQ	25-Oct-2024	456.95	458.00	461.85	432.35	443.55	442.90	440.35	151292	666.21	12093	71248	47.09
CHENNPETRO	EQ	25-Oct-2024	758.50	763.00	766.30	696.80	708.00	707.70	711.55	2299227	16360.18	96717	495992	21.57
CHETANA	SM	25-Oct-2024	94.00	93.00	95.45	87.80	88.20	88.20	90.30	33600	30.34	19	25600	76.19
CHEVIOT	EQ	25-Oct-2024	1243.20	1250.00	1252.00	1205.25	1226.00	1220.00	1223.13	3669	44.88	721	2572	70.10
CHOICEIN	EQ	25-Oct-2024	471.85	473.95	475.90	451.55	456.00	455.70	458.47	458090	2100.22	13402	208436	45.50
CHOLAFIN	EQ	25-Oct-2024	1386.15	1395.00	1432.85	1342.05	1383.20	1372.20	1365.74	1708841	23338.36	133726	764812	44.76
CHOLAHLDNG	EQ	25-Oct-2024	1852.00	1866.75	1884.95	1765.15	1810.00	1789.65	1806.44	95877	1731.96	18142	50436	52.60
CIEINDIA	EQ	25-Oct-2024	502.60	499.05	503.00	487.25	497.50	496.05	495.00	201453	997.20	18459	85209	42.30
CIGNITITEC	EQ	25-Oct-2024	1474.95	1472.50	1539.95	1472.50	1515.00	1512.25	1503.42	995618	14968.32	49108	722279	72.55
CINELINE	EQ	25-Oct-2024	106.82	108.04	108.25	101.00	103.45	103.93	103.35	17666	18.26	541	10464	59.23
CINEVISTA	EQ	25-Oct-2024	18.49	18.50	18.78	17.56	17.60	17.64	17.86	48298	8.63	187	33696	69.77
CIPLA	EQ	25-Oct-2024	1492.30	1492.30	1506.75	1478.80	1486.65	1488.90	1488.10	1175088	17486.53	72597	690519	58.76
CLEAN	EQ	25-Oct-2024	1516.65	1510.05	1516.05	1463.10	1483.20	1490.15	1490.00	330199	4919.98	30795	244359	74.00
CLEDUCATE	BE	25-Oct-2024	112.97	112.97	112.97	107.32	107.32	107.32	107.85	38256	41.26	236	-	-
CLOUD	ST	25-Oct-2024	18.30	17.75	17.90	17.40	17.40	17.40	17.46	91000	15.89	78	87000	95.60
CLSEL	EQ	25-Oct-2024	306.85	302.00	310.00	294.00	307.00	300.75	297.95	88258	262.96	3617	46503	52.69
CLSL	SM	25-Oct-2024	50.90	47.00	47.00	46.05	46.05	46.05	46.53	4000	1.86	2	4000	100.00
CMMIPL	ST	25-Oct-2024	2.45	2.40	2.50	2.40	2.40	2.40	2.47	18000	0.44	5	18000	100.00
CMNL	ST	25-Oct-2024	128.80	126.60	127.00	126.25	126.25	126.25	126.62	120000	151.94	48	120000	100.00
CMSINFO	EQ	25-Oct-2024	580.20	580.20	586.80	564.95	580.50	578.05	577.86	691221	3994.26	41581	371861	53.80
COALINDIA	EQ	25-Oct-2024	477.25	478.10	479.05	459.00	459.95	461.10	463.12	10330954	47844.68	157653	5410662	52.37
COASTCORP	EQ	25-Oct-2024	246.07	244.00	264.00	240.00	240.20	241.45	247.92	24979	61.93	1208	10949	43.83
COCHINSHIP	BE	25-Oct-2024	1422.90	1414.00	1418.00	1351.75	1374.95	1365.40	1364.88	744409	10160.28	67725	-	-
COFFEEDAY	BE	25-Oct-2024	29.73	31.00	31.00	28.24	28.24	28.24	28.81	1063861	306.46	3227	-	-
COFORGE	EQ	25-Oct-2024	7699.05	7685.50	7787.70	7618.80	7730.80	7739.85	7705.90	510982	39375.75	55244	153349	30.01
COLPAL	EQ	25-Oct-2024	3212.70	3240.00	3240.00	3056.00	3086.30	3082.20	3100.29	1485834	46065.21	133131	798190	53.72
COMMITTED	SM	25-Oct-2024	54.00	53.00	53.00	52.00	52.00	52.00	52.34	6400	3.35	4	6400	100.00
COMMOIETF	EQ	25-Oct-2024	90.40	90.99	90.99	87.71	88.85	88.38	88.66	113920	101.00	3367	85974	75.47
COMPUSOFT	EQ	25-Oct-2024	29.21	29.60	29.60	27.77	28.10	28.13	28.15	62205	17.51	820	36268	58.30
COMSYN	EQ	25-Oct-2024	62.61	62.00	62.61	58.56	59.05	59.72	60.23	59950	36.11	1686	11415	19.04
CONCOR	EQ	25-Oct-2024	813.80	817.95	819.80	780.55	797.00	795.30	795.31	1043417	8298.38	56150	406296	38.94
CONCORDBIO	EQ	25-Oct-2024	1814.95	1824.20	1845.05	1773.60	1818.45	1807.40	1800.03	97504	1755.10	18285	43943	45.07
CONFIPET	EQ	25-Oct-2024	80.41	79.90	80.12	76.40	77.00	77.09	77.44	1174816	909.81	10848	622522	52.99
CONS	EQ	25-Oct-2024	118.52	121.49	121.49	116.34	117.00	116.97	117.09	7050	8.26	241	6062	85.99
CONSOFINVT	EQ	25-Oct-2024	203.07	204.55	205.24	189.19	196.50	196.11	194.36	23172	45.04	1171	11626	50.17
CONSUMBEES	EQ	25-Oct-2024	128.79	128.79	129.41	126.99	127.99	127.79	127.55	218555	278.76	3967	174616	79.90
CONSUMIETF	EQ	25-Oct-2024	119.26	120.17	120.19	117.75	119.19	118.63	118.41	22708	26.89	711	13771	60.64
CONTI	ST	25-Oct-2024	49.80	47.35	47.35	47.35	47.35	47.35	47.35	6666	3.16	2	6666	100.00
CONTROLPR	EQ	25-Oct-2024	799.90	803.10	823.05	779.05	807.60	804.35	797.45	41064	327.46	4696	25922	63.13
COOLCAPS	ST	25-Oct-2024	766.95	771.00	780.00	728.60	771.00	769.25	753.47	55250	416.29	180	50500	91.40
CORALFINAC	BE	25-Oct-2024	49.19	49.15	49.99	46.73	48.35	49.41	47.52	20136	9.57	200	-	-
CORDSCABLE	EQ	25-Oct-2024	197.76	200.00	201.30	190.25	194.30	192.58	192.96	38297	73.90	1039	24061	62.83
COROMANDEL	EQ	25-Oct-2024	1639.80	1660.00	1670.00	1560.30	1598.00	1597.85	1599.42	807723	12918.87	50213	203372	25.18
COSMOFIRST	EQ	25-Oct-2024	762.35	760.60	765.00	725.00	726.25	733.70	745.83	80330	599.12	5736	51687	64.34
COUNCODOS	EQ	25-Oct-2024	6.10	6.15	6.15	5.81	6.00	5.94	5.98	83067	4.97	284	55194	66.45
CPS	ST	25-Oct-2024	385.05	397.00	404.30	374.00	404.30	404.20	398.21	10800	43.01	15	9600	88.89
CPSEETF	EQ	25-Oct-2024	92.85	93.49	93.50	89.67	90.92	90.76	90.63	3917203	3550.07	43248	2024437	51.68
CRAFTSMAN	EQ	25-Oct-2024	5304.80	5319.45	5365.65	5150.10	5201.00	5231.00	5248.29	46989	2466.12	10592	16084	34.23
CRAYONS	SM	25-Oct-2024	116.90	114.05	114.05	110.00	110.00	110.00	111.19	28000	31.13	27	24000	85.71
CREATIVE	EQ	25-Oct-2024	831.70	823.40	842.15	801.70	828.00	826.35	818.89	11217	91.85	1111	4439	39.57
CREATIVEYE	BE	25-Oct-2024	10.97	10.65	10.65	10.42	10.42	10.42	10.44	61556	6.43	208	-	-
CREDITACC	EQ	25-Oct-2024	983.75	991.60	1021.00	960.05	988.00	981.50	987.29	360140	3555.62	38465	93282	25.90
CREST	EQ	25-Oct-2024	470.20	477.25	477.45	441.35	462.00	461.55	455.22	82056	373.53	4215	28180	34.34
CRISIL	EQ	25-Oct-2024	5084.05	5117.95	5147.95	4950.20	5100.00	5080.00	5032.27	71234	3584.69	14563	36483	51.22
CROMPTON	EQ	25-Oct-2024	395.55	395.05	397.10	382.60	393.45	391.95	389.72	1946954	7587.73	57414	1040050	53.42
CROWN	BE	25-Oct-2024	263.54	263.30	265.00	250.36	251.05	252.51	253.72	23972	60.82	297	-	-
CSBBANK	EQ	25-Oct-2024	309.25	309.25	309.95	292.05	308.65	307.60	301.10	336464	1013.08	16231	121369	36.07
CSLFINANCE	EQ	25-Oct-2024	356.90	356.90	362.90	329.10	341.00	340.50	338.72	88198	298.74	3934	47632	54.01
CTE	BE	25-Oct-2024	94.37	96.80	97.00	91.00	93.00	91.74	92.46	11189	10.35	126	-	-
CUB	EQ	25-Oct-2024	169.71	170.80	171.50	167.17	171.09	171.00	169.28	5029668	8514.20	44349	1615660	32.12
CUBEXTUB	EQ	25-Oct-2024	103.67	104.20	104.50	97.51	101.52	100.97	100.66	33938	34.16	1177	19168	56.48
CUMMINSIND	EQ	25-Oct-2024	3397.10	3397.10	3429.00	3311.20	3370.00	3370.15	3360.47	267615	8993.11	42004	107567	40.19
CUPID	BE	25-Oct-2024	74.97	75.98	75.98	71.30	75.05	73.79	72.85	248675	181.16	1996	-	-
CYBERMEDIA	EQ	25-Oct-2024	26.69	27.27	27.80	25.69	26.55	26.71	26.84	104190	27.96	1336	36768	35.29
CYBERTECH	BE	25-Oct-2024	216.75	224.81	226.10	208.00	219.00	215.63	216.79	85968	186.37	1640	-	-
CYIENT	EQ	25-Oct-2024	1777.55	1859.95	1900.00	1764.75	1798.30	1798.10	1835.74	2126024	39028.31	179112	295268	13.89
CYIENTDLM	EQ	25-Oct-2024	636.80	636.80	639.70	610.00	618.45	613.90	618.20	210090	1298.79	21711	107520	51.18
DABUR	EQ	25-Oct-2024	541.00	545.30	545.30	536.35	538.45	538.70	540.38	1506493	8140.79	50560	658594	43.72
DALBHARAT	EQ	25-Oct-2024	1812.95	1790.00	1839.00	1762.05	1775.10	1771.45	1780.44	181265	3227.31	20943	51571	28.45
DALMIASUG	EQ	25-Oct-2024	451.70	453.00	456.70	432.00	435.10	440.60	440.14	130167	572.92	5664	45149	34.69
DAMODARIND	EQ	25-Oct-2024	42.16	43.32	45.01	41.70	42.10	42.21	42.98	47569	20.44	1064	11669	24.53
DANGEE	EQ	25-Oct-2024	7.23	7.40	7.40	6.35	7.40	7.30	7.11	831666	59.16	1711	328778	39.53
DATAMATICS	EQ	25-Oct-2024	567.10	570.00	570.00	542.55	563.30	555.45	554.34	61386	340.29	3640	28950	47.16
DATAPATTNS	EQ	25-Oct-2024	2258.75	2250.00	2276.95	2127.00	2180.00	2157.90	2167.56	238554	5170.81	43566	98669	41.36
DAVANGERE	EQ	25-Oct-2024	6.15	6.18	6.18	5.83	6.04	6.02	5.96	2822439	168.31	6117	1443825	51.16
DBCORP	EQ	25-Oct-2024	312.05	306.00	306.75	295.10	297.90	297.45	299.54	161063	482.45	5286	81132	50.37
DBL	EQ	25-Oct-2024	470.80	469.00	473.65	458.30	467.00	466.95	466.94	356642	1665.29	15340	160907	45.12
DBOL	EQ	25-Oct-2024	127.66	127.50	128.45	122.32	125.00	123.68	123.91	151121	187.25	4966	92352	61.11
DBREALTY	EQ	25-Oct-2024	167.29	167.29	168.00	156.80	160.50	158.38	160.11	2086871	3341.30	17513	1045112	50.08
DBSTOCKBRO	EQ	25-Oct-2024	48.34	48.90	50.75	46.35	47.37	47.17	47.91	111860	53.59	2429	27606	24.68
DCAL	EQ	25-Oct-2024	175.93	176.80	177.12	169.22	174.00	173.77	172.85	343359	593.50	5359	160382	46.71
DCBBANK	EQ	25-Oct-2024	110.16	120.00	120.99	112.30	116.20	116.35	116.14	9687748	11251.42	75381	2598171	26.82
DCG	SM	25-Oct-2024	129.70	127.05	131.00	124.05	124.10	124.30	126.43	37200	47.03	31	24000	64.52
DCI	EQ	25-Oct-2024	373.45	385.00	385.00	354.80	370.00	363.55	359.02	16590	59.56	839	9867	59.48
DCM	BE	25-Oct-2024	88.88	90.05	90.40	87.00	89.94	89.18	89.62	37003	33.16	116	-	-
DCMFINSERV	BE	25-Oct-2024	6.63	6.35	6.92	6.30	6.85	6.84	6.54	33266	2.18	91	-	-
DCMNVL	EQ	25-Oct-2024	209.26	214.50	214.50	198.79	198.79	198.90	200.98	21339	42.89	436	17719	83.04
DCMSHRIRAM	EQ	25-Oct-2024	1044.15	1044.15	1044.15	983.20	992.05	994.40	999.36	51906	518.73	8718	29486	56.81
DCMSRIND	EQ	25-Oct-2024	175.52	176.05	178.00	168.79	171.00	172.10	171.33	136324	233.56	2923	80651	59.16
DCW	EQ	25-Oct-2024	94.29	94.47	95.25	86.70	90.55	89.80	89.60	6619705	5931.24	31149	2487984	37.58
DCXINDIA	EQ	25-Oct-2024	297.60	297.90	299.55	282.75	296.00	293.00	287.98	307504	885.54	7550	207679	67.54
DECCANCE	EQ	25-Oct-2024	563.00	565.85	575.00	550.80	574.95	562.60	560.10	18398	103.05	1397	10999	59.78
DECCANTRAN	SM	25-Oct-2024	62.00	61.00	62.00	60.05	60.80	60.55	60.59	31200	18.90	26	21600	69.23
DEEDEV	EQ	25-Oct-2024	239.45	243.05	243.05	225.60	238.10	235.60	232.22	135973	315.75	9107	53682	39.48
DEEM	SM	25-Oct-2024	100.95	99.00	99.00	94.00	94.00	94.75	95.46	13000	12.41	13	12000	92.31
DEEPAKFERT	EQ	25-Oct-2024	1125.50	1116.00	1171.00	1060.05	1155.00	1133.70	1093.85	1738877	19020.63	86159	433264	24.92
DEEPAKNTR	EQ	25-Oct-2024	2717.10	2720.05	2726.15	2651.00	2673.00	2671.40	2683.22	182605	4899.69	21177	54686	29.95
DEEPINDS	EQ	25-Oct-2024	448.90	448.90	449.60	416.85	433.00	431.70	430.37	271569	1168.76	7671	141980	52.28
DELAPLEX	SM	25-Oct-2024	227.95	228.70	228.75	216.80	218.30	218.20	221.21	21000	46.45	27	18600	88.57
DELHIVERY	EQ	25-Oct-2024	367.90	368.00	371.75	354.90	360.70	361.15	359.68	3091512	11119.66	53788	2393893	77.43
DELPHIFX	EQ	25-Oct-2024	302.86	302.10	303.80	277.00	290.00	290.41	288.01	50352	145.02	1487	27820	55.25
DELTACORP	EQ	25-Oct-2024	115.55	115.60	115.79	110.01	111.99	111.88	112.22	1243538	1395.50	20789	525982	42.30
DELTAMAGNT	EQ	25-Oct-2024	90.25	90.70	93.92	88.00	89.99	89.60	89.78	13887	12.47	363	8743	62.96
DEN	EQ	25-Oct-2024	44.05	44.05	44.27	42.36	43.10	42.88	43.05	1335218	574.84	8748	643011	48.16
DENEERS	SM	25-Oct-2024	213.75	209.00	213.70	209.00	213.70	211.80	210.20	16800	35.31	18	16800	100.00
DENORA	EQ	25-Oct-2024	1375.40	1320.00	1340.00	1200.00	1230.00	1231.90	1258.69	31085	391.26	4578	20417	65.68
DENTALKART	SM	25-Oct-2024	637.85	648.95	653.00	590.00	600.00	599.60	605.97	41250	249.96	137	29250	70.91
DEVIT	EQ	25-Oct-2024	132.74	132.80	135.90	125.20	127.25	128.04	129.85	61258	79.54	2256	27503	44.90
DEVYANI	EQ	25-Oct-2024	166.10	165.85	166.39	160.31	163.14	163.38	162.51	1822955	2962.42	23933	1290388	70.79
DGCONTENT	BE	25-Oct-2024	36.76	37.49	37.49	37.48	37.49	37.49	37.48	2460	0.92	9	-	-
DHAMPURSUG	EQ	25-Oct-2024	194.11	194.12	195.39	182.80	187.00	185.66	186.90	441673	825.48	15404	211603	47.91
DHANBANK	EQ	25-Oct-2024	34.83	34.81	34.89	33.01	33.49	33.44	33.52	591770	198.38	3971	312357	52.78
DHANI	EQ	25-Oct-2024	59.74	59.90	60.42	54.10	56.68	56.24	56.47	5179143	2924.55	17646	2123290	41.00
DHANUKA	EQ	25-Oct-2024	1438.95	1447.35	1447.35	1343.25	1406.10	1367.10	1387.78	29564	410.28	4167	12598	42.61
DHARIWAL	SM	25-Oct-2024	143.00	143.10	144.00	140.00	144.00	144.00	142.18	14400	20.47	12	10800	75.00
DHARMAJ	EQ	25-Oct-2024	308.10	308.05	309.70	291.00	304.00	303.95	299.72	91767	275.05	4024	53239	58.02
DHRUV	EQ	25-Oct-2024	106.40	103.70	110.00	101.08	103.00	103.36	101.56	59587	60.52	347	30279	50.81
DHTL	ST	25-Oct-2024	89.60	89.60	89.60	85.15	85.15	85.15	86.04	4000	3.44	5	4000	100.00
DHUNINV	EQ	25-Oct-2024	2111.40	2119.50	2135.00	1903.35	1927.00	1919.65	1964.13	9053	177.81	1691	5128	56.64
DIACABS	BE	25-Oct-2024	1638.35	1600.10	1619.00	1556.45	1556.45	1556.45	1564.88	7341	114.88	539	-	-
DIAMINESQ	EQ	25-Oct-2024	509.25	505.00	515.00	471.65	490.70	479.75	488.68	14850	72.57	1242	9094	61.24
DIAMONDYD	EQ	25-Oct-2024	1033.70	1039.75	1047.65	1005.00	1040.80	1033.35	1018.53	131933	1343.77	5345	74060	56.13
DICIND	BE	25-Oct-2024	755.10	720.40	748.95	717.35	740.00	740.00	726.92	3466	25.19	101	-	-
DIFFNKG	EQ	25-Oct-2024	396.64	356.97	356.97	356.97	356.97	356.97	356.97	18568	66.28	651	18568	100.00
DIGIDRIVE	EQ	25-Oct-2024	43.92	44.50	44.50	41.72	41.72	41.91	42.16	135177	57.00	653	84027	62.16
DIGIKORE	SM	25-Oct-2024	362.45	362.45	362.45	344.35	344.35	345.75	346.49	27400	94.94	125	20000	72.99
DIGISPICE	BE	25-Oct-2024	28.40	28.40	28.40	26.98	27.32	26.98	27.06	109681	29.68	410	-	-
DIGJAMLMTD	BE	25-Oct-2024	81.96	85.99	85.99	77.86	83.00	78.11	78.47	4520	3.55	53	-	-
DIL	EQ	25-Oct-2024	5.61	5.69	5.69	5.40	5.65	5.58	5.48	521579	28.61	911	277051	53.12
DISHTV	EQ	25-Oct-2024	12.69	12.71	12.79	12.28	12.39	12.35	12.45	10292194	1280.97	8918	4018569	39.04
DIVGIITTS	EQ	25-Oct-2024	600.60	602.25	612.90	592.05	602.30	606.95	603.37	26452	159.60	1982	14941	56.48
DIVISLAB	EQ	25-Oct-2024	5736.65	5742.00	5834.95	5742.00	5770.15	5780.75	5783.21	1007972	58293.13	91053	659807	65.46
DIVOPPBEES	EQ	25-Oct-2024	83.01	84.00	85.50	81.55	82.35	82.12	82.10	102533	84.18	2339	63886	62.31
DIVYADHAN	SM	25-Oct-2024	80.50	75.40	75.40	72.00	74.15	74.15	74.49	20000	14.90	7	16000	80.00
DIXON	EQ	25-Oct-2024	15055.30	15900.00	15900.00	13062.30	13939.00	13937.20	13885.86	4173607	579541.43	511275	816259	19.56
DJML	BE	25-Oct-2024	116.23	118.00	119.75	110.41	112.00	113.22	111.68	15302	17.09	145	-	-
DKEGL	SM	25-Oct-2024	84.00	81.05	81.05	81.00	81.00	81.00	81.02	4500	3.65	3	3000	66.67
DLF	EQ	25-Oct-2024	801.40	805.00	807.75	766.60	777.70	777.00	778.26	3787373	29475.49	132540	1260476	33.28
DLINKINDIA	EQ	25-Oct-2024	506.45	507.00	511.60	492.80	496.00	500.85	499.11	177020	883.52	7858	84426	47.69
DMART	EQ	25-Oct-2024	4060.10	4061.95	4125.00	3985.45	4040.00	4052.20	4057.22	423224	17171.13	80978	190343	44.97
DMCC	EQ	25-Oct-2024	253.45	255.65	276.50	249.00	265.00	260.55	263.61	28639	75.49	1557	9105	31.79
DNAMEDIA	BE	25-Oct-2024	4.89	4.99	4.99	4.64	4.78	4.69	4.72	55313	2.61	200	-	-
DODLA	EQ	25-Oct-2024	1254.25	1260.00	1325.00	1240.25	1262.00	1259.10	1271.54	139738	1776.83	24427	59824	42.81
DOLATALGO	EQ	25-Oct-2024	130.36	130.55	131.74	123.31	127.00	126.36	126.34	610937	771.87	8891	299322	48.99
DOLLAR	EQ	25-Oct-2024	503.95	506.50	506.50	475.95	489.00	484.40	487.00	81938	399.04	3786	46202	56.39
DOLLEX	SM	25-Oct-2024	40.45	42.95	42.95	39.00	40.00	40.65	41.12	40000	16.45	10	28000	70.00
DOLPHIN	BE	25-Oct-2024	512.70	507.00	507.00	488.00	497.75	493.70	494.83	2486	12.30	227	-	-
DOMS	EQ	25-Oct-2024	2591.90	2598.60	2633.80	2492.05	2560.00	2535.30	2528.54	102337	2587.63	15536	58452	57.12
DONEAR	BE	25-Oct-2024	116.60	114.26	114.26	114.26	114.26	114.26	114.26	5261	6.01	26	-	-
DPABHUSHAN	EQ	25-Oct-2024	1751.55	1774.70	1774.70	1700.00	1750.00	1733.85	1740.54	77834	1354.73	5491	26988	34.67
DPEL	SM	25-Oct-2024	104.55	104.60	105.00	97.00	101.00	100.50	100.38	111000	111.42	36	75000	67.57
DPSCLTD	EQ	25-Oct-2024	16.71	16.89	16.89	16.17	16.69	16.70	16.53	490948	81.15	3185	225643	45.96
DPWIRES	EQ	25-Oct-2024	391.85	389.00	446.70	378.15	417.00	420.75	421.69	486334	2050.83	17888	145908	30.00
DRCSYSTEMS	EQ	25-Oct-2024	23.32	23.05	23.99	22.65	23.14	22.96	23.21	72046	16.72	515	45377	62.98
DREAMFOLKS	EQ	25-Oct-2024	437.25	437.25	449.00	421.10	437.50	434.10	429.54	102324	439.52	11352	52075	50.89
DREDGECORP	EQ	25-Oct-2024	942.75	945.00	974.40	920.00	966.00	953.75	938.96	49636	466.06	3034	36097	72.72
DRL	SM	25-Oct-2024	15.00	15.00	15.00	15.00	15.00	15.00	15.00	6000	0.90	1	6000	100.00
DRONE	ST	25-Oct-2024	213.00	213.00	213.00	202.35	204.00	205.45	204.88	52000	106.54	48	43000	82.69
DRREDDY	EQ	25-Oct-2024	6582.70	6570.00	6582.00	6450.10	6510.00	6514.70	6506.20	257166	16731.74	42997	144063	56.02
DRSDILIP	ST	25-Oct-2024	86.60	88.00	88.00	88.00	88.00	88.00	88.00	800	0.70	1	800	100.00
DSSL	EQ	25-Oct-2024	1213.15	1215.00	1222.70	1155.15	1200.00	1183.10	1178.44	41829	492.93	6330	20674	49.43
DTIL	EQ	25-Oct-2024	261.50	264.30	264.30	254.10	255.05	255.15	255.53	15355	39.24	672	9292	60.51
DTL	SM	25-Oct-2024	145.00	145.00	145.00	138.00	138.00	138.00	140.75	4800	6.76	4	4800	100.00
DUCOL	SM	25-Oct-2024	116.15	117.00	117.00	110.85	111.70	112.15	114.25	7200	8.23	9	5600	77.78
DUCON	EQ	25-Oct-2024	7.56	7.59	7.90	7.18	7.28	7.21	7.29	843642	61.54	1680	550948	65.31
DUGLOBAL	SM	25-Oct-2024	66.80	66.70	66.70	62.35	65.90	65.95	65.24	10000	6.52	4	7500	75.00
DURLAX	SM	25-Oct-2024	59.85	59.10	59.60	57.40	57.40	57.40	58.36	66000	38.52	31	48000	72.73
DVL	EQ	25-Oct-2024	422.25	423.30	424.40	402.55	413.00	409.60	409.39	43368	177.54	2974	22118	51.00
DWARKESH	EQ	25-Oct-2024	64.38	64.61	64.89	61.20	62.20	61.83	62.58	1124624	703.77	12518	434069	38.60
DYCL	EQ	25-Oct-2024	649.60	662.00	698.75	645.00	656.75	656.60	665.16	544002	3618.48	21957	142021	26.11
DYNAMATECH	EQ	25-Oct-2024	7291.95	7301.95	7301.95	6854.85	6925.15	6896.15	6971.96	15937	1111.12	4375	6730	42.23
DYNAMIC	ST	25-Oct-2024	304.00	295.00	295.00	288.80	288.80	288.80	289.45	19000	55.00	16	19000	100.00
DYNPRO	BE	25-Oct-2024	420.40	420.40	420.40	399.40	406.50	412.25	409.33	11789	48.26	147	-	-
E2E	BE	25-Oct-2024	3369.10	3400.00	3537.55	3250.05	3537.55	3537.55	3460.77	34361	1189.16	2565	-	-
EASEMYTRIP	EQ	25-Oct-2024	29.89	29.90	30.03	28.70	29.09	28.89	29.03	15973395	4637.60	56134	4952357	31.00
EBANKNIFTY	EQ	25-Oct-2024	51.98	51.53	52.24	50.24	52.24	51.06	50.36	391316	197.05	120	389318	99.49
EBBETF0425	EQ	25-Oct-2024	1247.00	1247.00	1252.80	1247.00	1248.07	1248.00	1248.31	18454	230.36	88	17311	93.81
EBBETF0430	EQ	25-Oct-2024	1423.94	1427.39	1427.40	1423.90	1424.01	1425.17	1425.21	19662	280.22	270	17617	89.60
EBBETF0431	EQ	25-Oct-2024	1276.79	1276.07	1279.87	1275.53	1277.26	1277.66	1277.23	13426	171.48	116	9858	73.42
EBBETF0433	EQ	25-Oct-2024	1178.69	1171.99	1172.83	1167.19	1168.15	1169.00	1169.82	2085	24.39	77	1206	57.84
ECLERX	EQ	25-Oct-2024	2784.00	2766.00	2797.95	2707.35	2760.00	2772.80	2759.86	84830	2341.19	19179	44441	52.39
ECOSMOBLTY	EQ	25-Oct-2024	393.10	393.10	397.90	368.00	371.80	371.25	376.22	504291	1897.22	16944	154196	30.58
EDELWEISS	EQ	25-Oct-2024	107.67	107.44	108.74	102.77	104.50	104.19	104.96	3583895	3761.78	26856	1728208	48.22
EFACTOR	SM	25-Oct-2024	278.00	270.00	277.00	261.50	272.80	274.60	267.75	19200	51.41	21	12800	66.67
EFFWA	ST	25-Oct-2024	226.00	215.70	215.70	214.70	214.70	214.70	214.93	35200	75.65	20	35200	100.00
EFORCE	SM	25-Oct-2024	67.60	64.60	65.85	62.75	63.90	64.45	64.17	19200	12.32	16	14400	75.00
EGOLD	EQ	25-Oct-2024	79.70	80.10	80.10	78.10	79.30	79.30	79.29	47897	37.98	43	46175	96.40
EICHERMOT	EQ	25-Oct-2024	4668.50	4650.00	4672.65	4508.75	4601.00	4591.60	4571.69	446738	20423.46	52913	284902	63.77
EIDPARRY	EQ	25-Oct-2024	772.85	771.00	779.85	751.20	763.00	761.50	762.26	308141	2348.83	30124	156956	50.94
EIFFL	BE	25-Oct-2024	202.12	192.15	205.20	192.12	192.12	192.62	197.54	10585	20.91	66	-	-
EIHAHOTELS	EQ	25-Oct-2024	357.40	357.40	359.60	335.45	345.55	343.50	343.51	36119	124.07	3062	19834	54.91
EIHOTEL	EQ	25-Oct-2024	368.45	368.45	372.75	361.05	363.00	362.90	364.33	375219	1367.03	20051	190468	50.76
EIMCOELECO	EQ	25-Oct-2024	2630.55	2725.00	2725.00	2550.05	2590.00	2587.90	2638.67	10573	278.99	1176	7675	72.59
EKC	EQ	25-Oct-2024	179.67	180.00	182.87	170.26	173.60	172.69	174.11	734187	1278.30	23928	281546	38.35
ELDEHSG	EQ	25-Oct-2024	827.35	844.00	844.00	776.10	800.00	799.50	798.61	3370	26.91	363	2333	69.23
ELECON	EQ	25-Oct-2024	581.10	581.10	584.25	527.55	544.05	541.55	544.77	1583593	8626.88	53816	759475	47.96
ELECTCAST	EQ	25-Oct-2024	167.82	169.20	171.70	161.42	171.70	170.54	166.72	2679174	4466.59	49490	1290108	48.15
ELECTHERM	BE	25-Oct-2024	935.90	917.20	917.20	917.20	917.20	917.20	917.20	1198	10.99	31	-	-
ELGIEQUIP	EQ	25-Oct-2024	628.30	625.00	628.80	593.95	595.90	596.40	601.88	159258	958.54	14489	61591	38.67
ELGIRUBCO	BE	25-Oct-2024	91.94	94.75	94.75	87.34	90.70	90.94	89.60	29235	26.20	230	-	-
ELIN	EQ	25-Oct-2024	209.18	209.00	211.48	200.00	202.52	202.57	203.37	158978	323.31	4774	72096	45.35
EMAMILTD	EQ	25-Oct-2024	638.50	640.00	658.00	632.50	643.55	645.50	644.01	528436	3403.18	49456	239333	45.29
EMAMIPAP	EQ	25-Oct-2024	102.94	103.00	103.84	99.00	100.00	99.85	100.42	58689	58.94	1655	46979	80.05
EMAMIREAL	EQ	25-Oct-2024	99.51	99.60	100.09	94.53	97.90	96.86	96.59	59054	57.04	678	31417	53.20
EMBASSY	RR	25-Oct-2024	384.96	385.20	391.80	385.20	390.00	389.54	389.87	1875519	7312.03	16314	1804867	96.23
EMBDL	EQ	25-Oct-2024	114.64	115.00	115.85	106.20	108.14	107.65	109.22	8443576	9221.66	59895	2849854	33.75
EMCURE	EQ	25-Oct-2024	1393.20	1393.70	1403.05	1345.05	1372.55	1370.20	1362.68	184652	2516.22	15294	120185	65.09
EMIL	EQ	25-Oct-2024	190.48	190.48	191.10	180.20	183.51	183.41	185.33	704770	1306.14	13168	346745	49.20
EMKAY	BE	25-Oct-2024	261.60	256.36	256.36	256.36	256.36	256.36	256.36	1239	3.18	21	-	-
EMKAYTOOLS	SM	25-Oct-2024	1011.05	1005.00	1010.00	981.00	981.00	981.00	999.29	2100	20.99	7	1800	85.71
EMMBI	EQ	25-Oct-2024	137.40	137.40	137.67	127.00	128.50	127.74	131.44	70011	92.02	2401	33703	48.14
EMMIL	SM	25-Oct-2024	437.55	425.00	435.80	425.00	430.00	430.00	430.54	8000	34.44	8	4000	50.00
EMSLIMITED	EQ	25-Oct-2024	766.55	767.50	774.00	727.05	740.10	737.40	742.54	311961	2316.42	16310	163686	52.47
EMUDHRA	EQ	25-Oct-2024	874.80	873.95	892.90	853.30	872.25	880.90	873.61	151703	1325.29	18633	45095	29.73
ENDURANCE	EQ	25-Oct-2024	2394.95	2383.00	2410.45	2352.55	2375.00	2376.10	2375.13	210107	4990.32	20549	174210	82.91
ENERGYDEV	EQ	25-Oct-2024	20.54	20.90	21.20	19.82	20.73	20.32	20.31	56652	11.51	853	31305	55.26
ENFUSE	SM	25-Oct-2024	174.75	170.00	180.50	166.05	179.00	176.05	171.74	39600	68.01	32	25200	63.64
ENGINERSIN	EQ	25-Oct-2024	180.41	180.50	181.39	171.58	174.53	173.60	174.50	3452783	6025.19	55651	1251724	36.25
ENIL	EQ	25-Oct-2024	192.60	194.50	194.50	180.20	181.80	182.12	184.05	39498	72.69	1632	22925	58.04
ENSER	ST	25-Oct-2024	279.80	274.20	274.20	274.20	274.20	274.20	274.20	4000	10.97	2	4000	100.00
ENTERO	EQ	25-Oct-2024	1367.60	1367.00	1374.95	1326.60	1359.00	1354.35	1350.02	59051	797.20	7448	29043	49.18
ENVIRO	SM	25-Oct-2024	95.35	95.50	95.50	92.00	94.00	93.65	93.75	32000	30.00	16	24000	75.00
EPACK	BE	25-Oct-2024	449.85	469.00	469.00	427.35	434.35	435.10	439.26	860804	3781.14	10770	-	-
EPIGRAL	EQ	25-Oct-2024	2013.90	2002.00	2016.45	1878.85	1924.60	1904.70	1921.72	137431	2641.04	19360	59610	43.37
EPL	EQ	25-Oct-2024	258.55	258.55	258.55	249.70	253.05	252.70	253.19	836961	2119.12	33544	346469	41.40
EQUAL50ADD	EQ	25-Oct-2024	318.79	318.79	318.84	311.73	317.00	314.09	314.19	10779	33.87	511	8429	78.20
EQUIPPP	BE	25-Oct-2024	23.30	23.30	24.46	22.28	24.00	23.64	23.49	60065	14.11	86	-	-
EQUITASBNK	EQ	25-Oct-2024	70.61	70.51	71.10	68.12	69.65	69.64	69.25	2780041	1925.09	28816	1260912	45.36
ERIS	EQ	25-Oct-2024	1283.80	1282.50	1299.00	1213.05	1280.00	1292.00	1268.38	309507	3925.72	45372	80085	25.88
EROSMEDIA	BZ	25-Oct-2024	17.69	17.52	17.52	16.80	16.81	16.80	16.81	193892	32.59	529	-	-
ESABINDIA	EQ	25-Oct-2024	6208.15	6151.00	6199.00	5971.05	6143.00	6075.20	6066.01	2728	165.48	1167	1492	54.69
ESAFSFB	EQ	25-Oct-2024	44.57	44.69	44.90	42.67	43.10	42.90	43.28	864831	374.26	7696	539358	62.37
ESCONET	ST	25-Oct-2024	403.60	423.65	423.65	390.00	403.00	403.00	403.10	16000	64.50	20	16000	100.00
ESCORTS	EQ	25-Oct-2024	3494.55	3489.00	3554.00	3466.05	3510.00	3500.40	3507.78	381990	13399.37	38433	131396	34.40
ESFL	ST	25-Oct-2024	619.85	607.45	607.45	607.45	607.45	607.45	607.45	18000	109.34	20	18000	100.00
ESG	EQ	25-Oct-2024	41.33	41.33	41.36	40.64	40.93	40.87	40.81	10174	4.15	331	7187	70.64
ESILVER	EQ	25-Oct-2024	99.30	98.80	98.80	96.85	97.04	97.04	97.17	20409	19.83	78	17951	87.96
ESPRIT	SM	25-Oct-2024	91.95	90.00	90.30	88.80	88.80	88.80	89.48	33600	30.06	20	30400	90.48
ESSARSHPNG	BE	25-Oct-2024	35.49	34.78	34.78	34.78	34.78	34.78	34.78	16396	5.70	197	-	-
ESSENTIA	BE	25-Oct-2024	3.13	3.22	3.22	2.97	3.09	3.08	3.06	2603334	79.61	4438	-	-
ESTER	EQ	25-Oct-2024	141.84	141.30	144.00	135.01	139.25	140.22	138.64	190483	264.09	3185	91081	47.82
ETHOSLTD	EQ	25-Oct-2024	2712.75	2728.95	2742.25	2593.60	2665.00	2668.10	2653.11	110396	2928.93	13201	81418	73.75
EUREKAFORB	EQ	25-Oct-2024	545.00	545.10	547.95	511.00	530.00	530.45	530.36	216622	1148.87	8551	132286	61.07
EUROBOND	SM	25-Oct-2024	188.00	188.00	188.00	181.25	188.00	188.00	187.25	13000	24.34	13	12000	92.31
EUROTEXIND	BE	25-Oct-2024	10.26	10.18	10.18	10.18	10.18	10.18	10.18	352	0.04	3	-	-
EVEREADY	EQ	25-Oct-2024	400.50	402.00	407.70	376.00	382.00	378.55	387.93	201729	782.57	15912	87581	43.42
EVERESTIND	EQ	25-Oct-2024	973.75	971.30	1010.00	929.45	990.10	993.25	972.29	28523	277.33	3117	12856	45.07
EVINDIA	EQ	25-Oct-2024	32.03	32.73	32.96	31.11	31.88	31.44	31.42	752314	236.35	8036	575903	76.55
EXCEL	EQ	25-Oct-2024	0.74	0.75	0.75	0.71	0.74	0.72	0.73	9375944	68.35	4017	4826166	51.47
EXCELINDUS	EQ	25-Oct-2024	1493.40	1485.00	1500.90	1438.65	1493.95	1468.40	1469.83	23665	347.83	3686	12175	51.45
EXCELLENT	SM	25-Oct-2024	70.00	70.00	70.00	70.00	70.00	70.00	70.00	1600	1.12	1	1600	100.00
EXICOM	EQ	25-Oct-2024	313.60	313.85	316.20	300.00	313.50	312.10	306.29	274878	841.92	8915	163887	59.62
EXIDEIND	EQ	25-Oct-2024	466.90	468.00	468.80	444.65	451.50	449.90	451.77	4267695	19280.11	99432	1607836	37.67
EXPLEOSOL	EQ	25-Oct-2024	1220.95	1227.90	1228.45	1155.40	1160.00	1163.35	1187.50	27164	322.57	2375	21143	77.83
EXXARO	EQ	25-Oct-2024	84.35	84.49	87.00	82.50	83.20	82.95	84.28	210669	177.55	3564	76570	36.35
FACT	EQ	25-Oct-2024	836.65	837.30	845.20	785.00	793.35	791.75	804.89	155152	1248.81	21484	47798	30.81
FAIRCHEMOR	EQ	25-Oct-2024	1097.45	1102.95	1113.00	1065.00	1066.00	1074.70	1081.34	13975	151.12	2936	6896	49.35
FALCONTECH	SM	25-Oct-2024	45.10	43.70	44.10	42.60	42.60	42.60	43.56	9600	4.18	7	8400	87.50
FAZE3Q	EQ	25-Oct-2024	423.65	423.75	423.75	391.35	397.00	394.00	400.91	21956	88.02	2120	11927	54.32
FCL	EQ	25-Oct-2024	377.80	381.00	381.15	355.60	365.70	362.90	364.59	409645	1493.53	26404	195863	47.81
FCSSOFT	EQ	25-Oct-2024	3.18	3.19	3.20	3.05	3.09	3.08	3.09	3864385	119.36	5384	2004817	51.88
FDC	EQ	25-Oct-2024	517.45	517.15	524.00	506.45	518.85	516.40	514.52	215110	1106.77	19997	93339	43.39
FEDERALBNK	EQ	25-Oct-2024	188.86	188.90	190.32	182.70	187.00	186.24	185.65	7802725	14485.73	70593	3576393	45.84
FEDFINA	EQ	25-Oct-2024	106.26	107.25	107.41	99.72	102.65	101.38	102.59	608651	624.40	13104	270273	44.41
FEL	BZ	25-Oct-2024	0.76	0.76	0.76	0.74	0.76	0.74	0.75	112929	0.85	121	-	-
FELDVR	BE	25-Oct-2024	4.82	4.82	4.82	4.60	4.69	4.69	4.66	4642	0.22	16	-	-
FELIX	ST	25-Oct-2024	207.40	205.00	205.00	197.05	198.00	197.20	198.45	83000	164.72	151	74500	89.76
FIBERWEB	BE	25-Oct-2024	38.60	39.70	39.80	37.40	38.60	38.47	38.70	35227	13.63	203	-	-
FIDEL	SM	25-Oct-2024	125.00	125.00	125.00	122.05	122.10	122.35	123.63	10000	12.36	9	9000	90.00
FIEMIND	EQ	25-Oct-2024	1511.45	1519.95	1533.95	1470.00	1509.70	1508.30	1491.11	78977	1177.64	12566	46101	58.37
FILATEX	EQ	25-Oct-2024	53.25	53.00	53.49	50.50	51.60	51.37	51.52	1243298	640.49	9544	484986	39.01
FILATFASH	BE	25-Oct-2024	0.99	0.97	0.97	0.97	0.97	0.97	0.97	2344688	22.74	1985	-	-
FINCABLES	EQ	25-Oct-2024	1260.40	1265.00	1269.45	1174.55	1202.00	1189.55	1201.34	248536	2985.77	30269	110100	44.30
FINEORG	EQ	25-Oct-2024	4737.25	4760.95	4762.05	4562.15	4640.00	4624.65	4634.95	36154	1675.72	9824	17975	49.72
FINIETF	EQ	25-Oct-2024	26.35	27.00	27.00	25.70	26.04	25.89	25.90	182059	47.16	1871	129683	71.23
FINOPB	EQ	25-Oct-2024	370.05	369.00	372.70	358.00	365.00	365.80	363.97	143095	520.82	4978	71147	49.72
FINPIPE	EQ	25-Oct-2024	300.65	290.00	290.00	275.75	286.00	284.00	282.25	2997619	8460.67	72027	842373	28.10
FIRSTCRY	EQ	25-Oct-2024	638.40	643.50	645.95	617.00	620.50	619.80	623.69	295427	1842.55	19186	157514	53.32
FIVESTAR	EQ	25-Oct-2024	885.40	884.40	910.55	859.00	860.00	864.95	882.91	3616706	31932.11	96515	2206815	61.02
FLAIR	EQ	25-Oct-2024	280.00	284.95	284.95	277.00	278.20	277.80	278.35	710183	1976.76	2260	682942	96.16
FLEXITUFF	BE	25-Oct-2024	64.03	63.06	65.00	61.50	62.00	62.00	62.46	11257	7.03	73	-	-
FLFL	BZ	25-Oct-2024	2.15	2.15	2.15	2.04	2.07	2.09	2.07	205315	4.25	121	-	-
FLUOROCHEM	EQ	25-Oct-2024	4274.90	4290.00	4343.25	4091.80	4149.00	4148.85	4183.20	154822	6476.51	23656	55728	35.99
FMCGIETF	EQ	25-Oct-2024	61.24	62.24	62.24	61.35	62.14	61.83	61.92	641438	397.16	16118	306743	47.82
FMGOETZE	EQ	25-Oct-2024	408.60	411.45	411.55	391.55	397.25	400.80	396.16	60424	239.38	1848	34565	57.20
FMNL	BE	25-Oct-2024	14.12	14.40	14.40	14.00	14.00	14.00	14.17	256292	36.30	143	-	-
FOCE	ST	25-Oct-2024	1670.00	1665.00	1665.00	1665.00	1665.00	1665.00	1665.00	200	3.33	1	200	100.00
FOCUS	BE	25-Oct-2024	114.35	112.06	112.06	112.06	112.06	112.06	112.06	11528	12.92	127	-	-
FONEBOX	SM	25-Oct-2024	168.00	160.50	165.00	160.00	160.00	160.00	162.09	5000	8.10	5	4000	80.00
FOODSIN	EQ	25-Oct-2024	129.64	130.80	130.80	121.10	123.00	122.33	124.38	178574	222.11	2371	85700	47.99
FORCAS	SM	25-Oct-2024	101.95	103.95	106.15	98.05	98.20	98.20	100.79	44800	45.15	18	43200	96.43
FORCEMOT	EQ	25-Oct-2024	6351.90	6350.00	6385.00	6150.00	6237.00	6209.50	6228.80	25834	1609.15	8852	10716	41.48
FORGEAUTO	SM	25-Oct-2024	98.00	96.50	98.00	96.00	98.00	98.00	96.83	3600	3.49	3	3600	100.00
FORTIS	EQ	25-Oct-2024	585.60	585.60	591.95	572.00	585.00	582.80	582.75	729129	4248.99	42303	344673	47.27
FOSECOIND	EQ	25-Oct-2024	4394.90	4438.00	4438.00	4221.40	4347.70	4313.00	4296.44	2122	91.17	708	1145	53.96
FRESHARA	ST	25-Oct-2024	134.70	129.00	131.00	128.00	128.00	128.00	128.35	146400	187.91	101	145200	99.18
FROG	SM	25-Oct-2024	330.75	337.40	337.40	317.00	326.00	328.40	324.59	46800	151.91	112	31200	66.67
FSC	BZ	25-Oct-2024	1.89	1.90	1.91	1.82	1.83	1.83	1.86	78641	1.46	200	-	-
FSL	EQ	25-Oct-2024	332.95	333.00	339.10	328.10	331.50	332.65	333.71	5285693	17638.63	145906	927985	17.56
FUSION	EQ	25-Oct-2024	200.52	201.00	201.49	190.49	190.49	190.49	192.18	363348	698.28	7508	228459	62.88
GABRIEL	EQ	25-Oct-2024	449.60	453.00	456.70	424.80	431.00	429.20	436.56	317670	1386.83	23627	119150	37.51
GAEL	EQ	25-Oct-2024	126.80	126.80	127.19	122.00	124.00	123.54	124.23	876066	1088.35	19456	364558	41.61
GAIL	EQ	25-Oct-2024	210.44	210.50	211.10	202.44	206.40	206.08	205.94	10268644	21147.20	81971	3928585	38.26
GAJANAND	ST	25-Oct-2024	21.20	20.20	21.00	20.15	20.15	20.15	20.37	39000	7.94	13	30000	76.92
GALAPREC	EQ	25-Oct-2024	911.10	903.00	903.00	836.00	869.90	845.95	856.63	105858	906.82	6350	54117	51.12
GALAXYSURF	EQ	25-Oct-2024	2894.90	2881.25	2924.80	2856.00	2880.00	2888.70	2882.79	15781	454.93	5759	9102	57.68
GALLANTT	BE	25-Oct-2024	340.40	344.90	344.90	323.40	338.70	332.55	330.77	77627	256.77	425	-	-
GANDHAR	EQ	25-Oct-2024	227.55	227.02	227.51	215.64	218.00	219.00	219.75	746921	1641.33	14486	252031	33.74
GANDHITUBE	EQ	25-Oct-2024	733.20	737.95	738.50	714.00	720.05	720.30	723.40	5222	37.78	603	3766	72.12
GANECOS	EQ	25-Oct-2024	2085.00	2051.00	2095.45	2001.00	2048.95	2042.25	2035.04	47204	960.62	12080	22759	48.21
GANESHBE	EQ	25-Oct-2024	140.63	140.50	140.78	135.01	138.99	137.81	137.43	154539	212.39	3001	94120	60.90
GANESHHOUC	EQ	25-Oct-2024	977.15	982.85	1002.90	946.05	1000.00	992.40	977.57	192715	1883.93	11750	69960	36.30
GANGAFORGE	EQ	25-Oct-2024	6.59	6.57	6.57	6.30	6.40	6.38	6.38	308400	19.67	630	177204	57.46
GANGESSECU	EQ	25-Oct-2024	185.14	186.99	189.38	170.10	172.00	171.73	176.52	23659	41.76	1082	12862	54.36
GARFIBRES	EQ	25-Oct-2024	4029.70	4049.80	4082.95	3752.35	3869.45	3831.10	3880.37	32732	1270.12	7860	14626	44.68
GARUDA	EQ	25-Oct-2024	94.92	93.80	94.79	88.00	89.43	89.58	90.18	995097	897.41	12562	381477	38.34
GATECH	BE	25-Oct-2024	0.65	0.66	0.68	0.62	0.68	0.68	0.65	4618060	30.17	1898	-	-
GATECHDVR	BE	25-Oct-2024	0.87	0.87	0.91	0.87	0.91	0.89	0.89	156732	1.40	263	-	-
GATEWAY	EQ	25-Oct-2024	82.43	82.58	98.91	81.01	83.64	82.89	88.64	7182402	6366.80	92262	1715049	23.88
GAYAHWS	BE	25-Oct-2024	1.21	1.15	1.27	1.15	1.20	1.25	1.25	169219	2.12	73	-	-
GEECEE	EQ	25-Oct-2024	400.05	406.05	406.80	385.40	391.90	391.65	392.77	30609	120.22	3291	9618	31.42
GEEKAYWIRE	BE	25-Oct-2024	101.01	102.00	102.00	97.50	100.00	99.02	99.31	60726	60.31	988	-	-
GENCON	EQ	25-Oct-2024	38.39	37.35	38.99	36.00	36.66	37.01	37.14	123563	45.89	2448	35193	28.48
GENESYS	EQ	25-Oct-2024	707.65	703.65	712.25	666.35	679.70	670.80	681.07	291700	1986.67	9465	156640	53.70
GENSOL	EQ	25-Oct-2024	809.80	809.80	815.75	781.00	788.00	790.25	801.95	152257	1221.02	7947	83060	54.55
GENUSPAPER	EQ	25-Oct-2024	22.05	21.95	22.00	20.50	21.00	21.14	21.13	716416	151.41	3049	352330	49.18
GENUSPOWER	EQ	25-Oct-2024	397.10	395.00	399.90	382.00	391.80	390.00	388.88	569957	2216.47	14433	313915	55.08
GEOJITFSL	EQ	25-Oct-2024	124.81	122.50	125.38	115.71	122.90	121.54	120.42	895066	1077.83	13030	298023	33.30
GEPIL	EQ	25-Oct-2024	337.55	339.30	339.30	320.70	320.70	320.70	325.06	154448	502.04	3604	98248	63.61
GESHIP	EQ	25-Oct-2024	1252.70	1244.00	1259.25	1190.00	1245.15	1246.90	1217.33	494684	6021.94	48568	209602	42.37
GET&D	BE	25-Oct-2024	1706.15	1685.85	1700.00	1645.10	1670.00	1679.40	1675.20	133927	2243.55	19949	-	-
GFLLIMITED	EQ	25-Oct-2024	103.03	102.99	108.00	98.06	102.60	100.90	101.95	537331	547.79	7351	229150	42.65
GGBL	SM	25-Oct-2024	352.95	364.00	364.00	327.40	343.65	340.20	338.43	103200	349.26	164	63000	61.05
GHCL	EQ	25-Oct-2024	563.45	565.40	567.70	537.75	545.00	543.30	548.65	162528	891.71	19418	84494	51.99
GHCLTEXTIL	EQ	25-Oct-2024	88.99	88.10	89.00	83.15	89.00	86.73	84.98	332441	282.51	5350	161350	48.53
GICHSGFIN	EQ	25-Oct-2024	209.13	209.80	212.00	203.21	204.23	204.38	204.62	186919	382.48	5954	96816	51.80
GICL	SM	25-Oct-2024	60.00	55.50	66.00	55.50	66.00	66.00	59.62	84000	50.08	28	48000	57.14
GICRE	EQ	25-Oct-2024	359.95	359.00	367.05	347.00	349.45	348.75	353.66	712402	2519.48	36196	327000	45.90
GILLANDERS	EQ	25-Oct-2024	84.93	85.68	85.68	81.23	82.00	82.76	82.63	4189	3.46	147	3443	82.19
GILLETTE	EQ	25-Oct-2024	8285.50	8368.35	8431.50	8090.00	8145.10	8219.70	8206.49	16908	1387.55	6581	7308	43.22
GILT5YBEES	EQ	25-Oct-2024	58.10	58.18	58.24	58.07	58.18	58.19	58.15	258482	150.31	910	203053	78.56
GINNIFILA	EQ	25-Oct-2024	29.45	29.50	29.72	27.41	28.20	28.25	28.40	84454	23.99	707	39022	46.21
GIPCL	EQ	25-Oct-2024	210.40	211.00	211.20	197.20	200.79	200.14	201.29	566865	1141.06	23349	279477	49.30
GKWLIMITED	EQ	25-Oct-2024	2992.30	3025.00	3089.55	2905.05	3029.00	3005.55	2990.60	4179	124.98	298	3537	84.64
GLAND	EQ	25-Oct-2024	1641.95	1655.00	1663.35	1591.85	1606.00	1605.85	1617.93	106396	1721.41	22708	46633	43.83
GLAXO	EQ	25-Oct-2024	2618.05	2638.10	2709.60	2500.00	2578.75	2588.60	2566.39	132162	3391.80	23104	67164	50.82
GLENMARK	EQ	25-Oct-2024	1674.55	1679.50	1704.50	1649.05	1664.45	1663.80	1669.72	541728	9045.33	41928	250337	46.21
GLFL	BE	25-Oct-2024	8.05	8.05	8.05	7.88	7.88	7.88	7.95	49	0.00	5	-	-
GLOBAL	EQ	25-Oct-2024	183.11	183.55	183.89	169.45	171.40	174.39	176.02	82210	144.70	3482	40336	49.06
GLOBALE	BE	25-Oct-2024	32.46	32.32	33.80	30.83	32.95	32.95	32.02	6637	2.12	37	-	-
GLOBALPET	SM	25-Oct-2024	130.00	127.05	129.60	126.00	126.00	126.00	127.07	13500	17.15	8	9000	66.67
GLOBALVECT	BE	25-Oct-2024	280.00	274.40	274.40	274.40	274.40	274.40	274.40	1438	3.95	88	-	-
GLOBE	EQ	25-Oct-2024	4.11	4.09	4.09	3.90	3.90	3.90	3.91	1582393	61.93	1108	1341524	84.78
GLOBUSSPR	EQ	25-Oct-2024	1028.40	1033.55	1035.00	977.15	995.00	993.20	1001.49	107067	1072.26	11760	50836	47.48
GLOSTERLTD	EQ	25-Oct-2024	700.15	702.60	702.90	631.20	653.00	658.20	660.13	7321	48.33	776	3805	51.97
GLS	EQ	25-Oct-2024	1041.00	1015.00	1025.00	936.90	938.50	938.40	949.20	566294	5375.25	17493	348939	61.62
GMBREW	EQ	25-Oct-2024	785.65	785.65	794.45	757.00	766.95	765.30	766.61	58507	448.52	9099	17577	30.04
GMDCLTD	EQ	25-Oct-2024	358.20	360.00	360.75	338.45	344.50	343.85	345.62	1907335	6592.22	38660	455410	23.88
GMMPFAUDLR	EQ	25-Oct-2024	1385.50	1385.85	1385.85	1350.00	1370.00	1372.70	1365.63	72550	990.77	10174	40032	55.18
GMRINFRA	EQ	25-Oct-2024	82.52	79.50	81.21	77.67	79.02	78.82	79.25	26995746	21393.11	69943	9450661	35.01
GMRP&UI	EQ	25-Oct-2024	120.96	121.19	122.93	114.91	114.91	114.91	115.90	1723737	1997.83	9485	795572	46.15
GNA	EQ	25-Oct-2024	401.15	404.05	405.05	384.00	385.50	388.05	391.54	53022	207.60	3122	26781	50.51
GNFC	EQ	25-Oct-2024	632.40	632.10	634.75	591.70	595.00	597.20	606.87	1840264	11168.10	68693	820393	44.58
GOACARBON	EQ	25-Oct-2024	703.90	707.40	711.00	675.45	687.95	682.95	688.05	40836	280.97	2770	18471	45.23
GOCLCORP	EQ	25-Oct-2024	397.05	397.05	397.05	380.95	385.00	384.00	386.00	55132	212.81	3241	32306	58.60
GOCOLORS	EQ	25-Oct-2024	1208.90	1196.90	1220.40	1169.05	1185.15	1199.90	1198.10	108728	1302.67	7680	46253	42.54
GODFRYPHLP	EQ	25-Oct-2024	6482.60	6432.30	6670.00	6260.20	6327.00	6300.85	6400.99	54903	3514.34	17928	12513	22.79
GODHA	EQ	25-Oct-2024	0.81	0.82	0.82	0.77	0.79	0.78	0.79	5637508	44.41	2562	3520534	62.45
GODIGIT	EQ	25-Oct-2024	340.30	351.00	351.00	316.80	321.00	319.75	323.85	2865660	9280.31	85055	1940956	67.73
GODREJAGRO	EQ	25-Oct-2024	742.55	740.00	747.35	722.00	740.00	736.80	732.02	158461	1159.97	18720	69253	43.70
GODREJCP	EQ	25-Oct-2024	1255.10	1288.00	1328.85	1275.00	1292.00	1291.25	1291.65	3223478	41636.10	121202	1357368	42.11
GODREJIND	EQ	25-Oct-2024	1038.30	1045.00	1060.00	998.40	1036.00	1028.95	1025.06	353851	3627.17	49304	161442	45.62
GODREJPROP	EQ	25-Oct-2024	2924.40	2944.95	2975.85	2873.00	2937.00	2929.25	2919.31	514251	15012.59	51567	135700	26.39
GOKEX	EQ	25-Oct-2024	860.90	865.10	870.45	825.00	830.00	838.05	840.81	78959	663.89	11455	37631	47.66
GOKUL	EQ	25-Oct-2024	51.81	52.69	53.50	50.61	53.29	52.74	51.75	166470	86.14	1894	85520	51.37
GOKULAGRO	EQ	25-Oct-2024	258.45	257.70	261.05	245.30	260.00	257.45	253.34	307131	778.09	7109	159086	51.80
GOLD1	EQ	25-Oct-2024	66.26	66.50	66.50	65.51	65.84	65.81	65.85	859303	565.82	2463	771728	89.81
GOLDBEES	EQ	25-Oct-2024	65.75	66.13	66.13	65.39	65.46	65.45	65.52	11753965	7700.96	37366	8451681	71.90
GOLDCASE	EQ	25-Oct-2024	12.49	12.58	12.63	12.41	12.43	12.42	12.44	540875	67.31	1425	486142	89.88
GOLDENTOBC	BZ	25-Oct-2024	38.00	37.98	37.98	36.28	36.34	36.34	37.31	542	0.20	12	-	-
GOLDETF	EQ	25-Oct-2024	77.48	77.47	77.48	76.70	76.80	76.77	76.81	2700768	2074.46	2399	2653942	98.27
GOLDETFADD	EQ	25-Oct-2024	77.12	77.27	78.00	76.60	76.69	76.70	77.16	167766	129.45	240	153728	91.63
GOLDIAM	EQ	25-Oct-2024	356.30	356.50	359.70	331.55	339.65	337.00	340.77	529090	1802.98	12707	216063	40.84
GOLDIETF	EQ	25-Oct-2024	67.83	68.10	68.10	67.21	67.48	67.48	67.56	3449727	2330.51	6786	3195221	92.62
GOLDSHARE	EQ	25-Oct-2024	66.30	66.50	66.50	65.75	66.00	65.95	66.12	231338	152.97	1448	134084	57.96
GOLDSTAR	SM	25-Oct-2024	11.40	11.00	12.05	11.00	11.20	11.20	11.43	90000	10.29	8	56250	62.50
GOLDTECH	BE	25-Oct-2024	69.85	67.10	69.69	66.35	66.35	66.35	66.58	24040	16.01	244	-	-
GOODLUCK	EQ	25-Oct-2024	930.55	930.00	941.85	899.85	930.00	929.15	923.00	125029	1154.02	16878	51789	41.42
GOPAL	EQ	25-Oct-2024	461.00	463.90	463.90	443.05	449.50	449.50	450.77	520396	2345.81	9648	303094	58.24
GOYALALUM	EQ	25-Oct-2024	9.22	9.30	9.45	8.81	8.94	8.93	9.06	227140	20.57	1585	141518	62.30
GOYALSALT	SM	25-Oct-2024	213.00	211.20	211.20	200.00	201.10	204.05	204.57	12000	24.55	16	12000	100.00
GPECO	SM	25-Oct-2024	234.00	228.05	228.05	212.20	224.00	222.80	221.63	63600	140.96	51	34800	54.72
GPIL	EQ	25-Oct-2024	179.55	180.05	181.40	171.95	173.85	173.45	174.67	1652339	2886.20	48013	710736	43.01
GPPL	EQ	25-Oct-2024	196.20	196.75	196.89	187.35	192.00	190.54	191.19	1544871	2953.70	41279	678861	43.94
GPTHEALTH	EQ	25-Oct-2024	160.40	160.40	160.80	152.41	153.95	154.56	154.95	429373	665.33	7475	258744	60.26
GPTINFRA	EQ	25-Oct-2024	129.29	130.00	130.00	122.82	122.82	122.82	123.66	97764	120.90	1551	74814	76.53
GRANULES	EQ	25-Oct-2024	557.00	560.00	560.70	531.25	541.40	539.60	543.16	2072052	11254.53	51190	787216	37.99
GRAPHISAD	ST	25-Oct-2024	69.40	68.00	68.00	65.95	65.95	65.95	66.27	10800	7.16	9	8400	77.78
GRAPHITE	EQ	25-Oct-2024	515.95	515.95	517.65	491.20	494.50	494.20	498.78	634092	3162.73	31488	218917	34.52
GRASIM	EQ	25-Oct-2024	2666.70	2665.10	2675.05	2600.00	2620.05	2615.20	2617.32	656546	17183.91	46420	389863	59.38
GRASIMPP1	E1	25-Oct-2024	1730.95	1728.30	1728.30	1690.00	1710.00	1699.40	1693.59	14554	246.49	271	13522	92.91
GRAVITA	EQ	25-Oct-2024	2054.70	2058.75	2081.25	1971.35	1980.00	1991.60	2015.34	315219	6352.72	39420	151143	47.95
GRCL	ST	25-Oct-2024	451.00	432.00	432.00	432.00	432.00	432.00	432.00	500	2.16	1	500	100.00
GREAVESCOT	EQ	25-Oct-2024	179.80	178.95	180.44	169.00	170.39	170.34	172.41	2467295	4253.98	41700	906259	36.73
GREENCHEF	SM	25-Oct-2024	80.65	79.00	79.00	76.15	77.00	77.00	77.11	13600	10.49	16	12000	88.24
GREENLAM	EQ	25-Oct-2024	513.80	514.55	514.55	499.15	505.00	505.40	502.18	212972	1069.50	3029	205657	96.57
GREENPANEL	EQ	25-Oct-2024	370.95	372.15	376.25	358.40	368.65	369.85	367.10	281510	1033.43	16806	106323	37.77
GREENPLY	EQ	25-Oct-2024	370.50	370.00	383.00	360.25	379.05	377.95	369.83	334336	1236.46	23123	167141	49.99
GREENPOWER	EQ	25-Oct-2024	18.44	18.40	18.50	17.50	17.88	17.68	17.80	7741534	1377.92	20730	3019774	39.01
GRINDWELL	EQ	25-Oct-2024	2166.45	2177.30	2238.75	2118.45	2195.00	2202.30	2149.60	34335	738.07	8024	18336	53.40
GRINFRA	EQ	25-Oct-2024	1566.60	1566.60	1570.75	1478.25	1547.00	1513.15	1525.31	24681	376.46	5010	11355	46.01
GRMOVER	EQ	25-Oct-2024	223.30	221.45	224.65	205.20	212.00	208.55	210.57	252784	532.30	8522	99867	39.51
GROBTEA	BE	25-Oct-2024	967.70	967.70	975.00	920.50	957.50	944.45	936.56	924	8.65	102	-	-
GROWWDEFNC	EQ	25-Oct-2024	62.05	62.78	62.78	59.60	62.50	61.39	60.61	192173	116.48	4854	151392	78.78
GROWWEV	EQ	25-Oct-2024	32.04	32.04	32.38	31.03	31.75	31.56	31.39	832278	261.26	10387	659205	79.20
GROWWGOLD	EQ	25-Oct-2024	78.30	78.90	86.00	75.90	77.80	77.75	78.56	174075	136.76	3526	108048	62.07
GROWWLIQID	EQ	25-Oct-2024	100.60	100.64	100.66	100.64	100.66	100.65	100.66	191162	192.42	424	158300	82.81
GRPLTD	BE	25-Oct-2024	3135.25	3100.00	3100.00	2978.50	3006.00	2979.50	2993.99	5060	151.50	280	-	-
GRSE	EQ	25-Oct-2024	1586.50	1585.00	1587.60	1489.05	1509.20	1505.30	1520.42	951494	14466.68	76738	332812	34.98
GRWRHITECH	EQ	25-Oct-2024	3659.25	3659.75	3705.10	3515.00	3560.00	3548.75	3577.01	72797	2603.96	12233	30200	41.49
GSEC10IETF	EQ	25-Oct-2024	238.15	238.15	240.99	238.15	240.99	240.28	240.24	108	0.26	5	108	100.00
GSEC10YEAR	EQ	25-Oct-2024	27.10	27.06	27.36	27.06	27.33	27.28	27.18	2444	0.66	19	1358	55.56
GSEC5IETF	EQ	25-Oct-2024	57.81	57.61	58.25	57.59	58.18	57.70	57.70	514	0.30	13	294	57.20
GSFC	EQ	25-Oct-2024	201.45	202.70	202.70	192.00	194.10	193.55	195.34	1417780	2769.49	34089	606121	42.75
GSLSU	EQ	25-Oct-2024	185.65	185.92	186.00	178.00	180.00	179.61	180.69	96340	174.07	2207	52161	54.14
GSMFOILS	ST	25-Oct-2024	80.65	84.60	84.60	76.65	80.00	80.00	79.38	52000	41.28	11	44000	84.62
GSPL	EQ	25-Oct-2024	391.30	388.05	394.20	382.80	385.80	387.20	386.75	722615	2794.69	29853	356753	49.37
GSS	EQ	25-Oct-2024	69.04	70.80	70.80	67.00	67.01	67.85	68.36	22015	15.05	646	9654	43.85
GSTL	SM	25-Oct-2024	43.00	42.05	42.05	40.90	40.90	40.90	41.70	15000	6.26	13	15000	100.00
GTECJAINX	BE	25-Oct-2024	45.76	45.78	45.78	43.47	45.77	44.47	43.60	612	0.27	14	-	-
GTL	EQ	25-Oct-2024	12.85	12.92	13.14	11.72	12.22	12.09	12.19	1991664	242.71	4797	1132468	56.86
GTLINFRA	EQ	25-Oct-2024	2.08	2.10	2.11	1.97	1.97	1.97	1.99	135387656	2692.15	44584	53043990	39.18
GTPL	EQ	25-Oct-2024	149.62	150.15	150.21	145.25	145.26	145.92	146.92	46661	68.56	1292	28754	61.62
GUFICBIO	EQ	25-Oct-2024	436.15	437.00	440.55	415.20	420.40	419.05	425.05	112297	477.32	4265	59429	52.92
GUJALKALI	EQ	25-Oct-2024	837.00	835.90	837.10	803.70	836.00	835.20	826.50	186085	1538.00	11009	90030	48.38
GUJAPOLLO	BE	25-Oct-2024	321.30	335.00	336.00	305.25	325.00	317.70	316.79	14491	45.91	236	-	-
GUJGASLTD	EQ	25-Oct-2024	536.00	536.45	536.50	520.85	527.00	526.30	526.90	736182	3878.97	25785	260033	35.32
GUJRAFFIA	EQ	25-Oct-2024	42.63	42.64	43.98	40.49	40.95	40.50	40.65	3127	1.27	62	1839	58.81
GULFOILLUB	EQ	25-Oct-2024	1153.70	1156.50	1164.60	1084.25	1125.00	1122.95	1132.24	211295	2392.38	20097	125617	59.45
GULFPETRO	EQ	25-Oct-2024	70.24	70.39	71.35	65.82	66.87	66.53	67.00	235952	158.09	4082	107611	45.61
GULPOLY	EQ	25-Oct-2024	211.51	212.00	214.19	200.10	204.95	204.04	205.77	306878	631.45	5663	117548	38.30
GVKPIL	BE	25-Oct-2024	5.27	5.37	5.37	5.16	5.19	5.17	5.24	1492137	78.24	2112	-	-
GVPTECH	EQ	25-Oct-2024	11.19	11.15	11.84	11.15	11.27	11.43	11.35	41432	4.70	481	23833	57.52
HAL	EQ	25-Oct-2024	4197.15	4200.00	4218.90	4075.20	4182.00	4165.60	4142.93	1520490	62992.82	137351	650086	42.76
HAPPSTMNDS	EQ	25-Oct-2024	775.15	776.00	782.00	753.60	766.50	768.70	767.16	478173	3668.33	39349	246492	51.55
HAPPYFORGE	EQ	25-Oct-2024	1093.45	1098.00	1099.95	1055.00	1057.00	1068.95	1069.74	26978	288.59	5391	13811	51.19
HARDWYN	EQ	25-Oct-2024	36.21	37.15	37.15	33.80	34.74	34.57	35.10	400733	140.66	2868	167392	41.77
HARIOMPIPE	EQ	25-Oct-2024	586.05	592.70	592.70	555.10	576.00	565.65	567.56	128484	729.23	7125	60909	47.41
HARRMALAYA	BE	25-Oct-2024	276.75	271.25	271.25	271.25	271.25	271.25	271.25	7999	21.70	42	-	-
HARSHA	EQ	25-Oct-2024	476.20	476.35	477.90	459.30	468.00	467.75	467.39	44274	206.93	2584	18923	42.74
HATHWAY	EQ	25-Oct-2024	18.76	18.75	18.83	17.90	18.19	18.08	18.26	3393135	619.68	12024	1472001	43.38
HATSUN	EQ	25-Oct-2024	1082.60	1088.05	1088.05	1051.00	1061.10	1061.15	1064.54	18984	202.09	3290	11580	61.00
HAVELLS	EQ	25-Oct-2024	1723.30	1723.50	1730.35	1677.10	1698.65	1694.95	1694.79	720139	12204.85	62248	394211	54.74
HAVISHA	BE	25-Oct-2024	2.59	2.64	2.71	2.51	2.53	2.53	2.61	108929	2.84	228	-	-
HBLPOWER	EQ	25-Oct-2024	540.75	543.15	547.65	515.00	524.00	524.35	526.82	1173752	6183.52	58276	499813	42.58
HBSL	BE	25-Oct-2024	132.70	128.05	136.99	128.05	129.10	130.74	130.90	8384	10.98	160	-	-
HCC	EQ	25-Oct-2024	37.80	37.95	38.20	35.50	36.65	36.41	36.44	21525365	7843.74	43597	7183306	33.37
HCG	EQ	25-Oct-2024	430.40	425.00	432.00	415.50	430.00	428.15	427.25	155198	663.08	5691	92863	59.84
HCL-INSYS	BE	25-Oct-2024	16.68	16.78	16.82	15.98	16.38	16.17	16.27	309302	50.31	1136	-	-
HCLTECH	EQ	25-Oct-2024	1844.90	1860.00	1871.55	1840.20	1852.00	1852.35	1854.69	4078295	75639.68	191615	2649137	64.96
HDFCAMC	EQ	25-Oct-2024	4434.45	4450.00	4515.40	4305.05	4352.00	4342.25	4399.18	566207	24908.46	55560	269967	47.68
HDFCBANK	EQ	25-Oct-2024	1749.65	1755.00	1757.85	1728.70	1745.80	1743.40	1740.64	13065239	227418.62	337950	7865650	60.20
HDFCBSE500	EQ	25-Oct-2024	36.41	36.96	36.96	35.56	36.57	36.09	36.25	36120	13.09	602	23430	64.87
HDFCGOLD	EQ	25-Oct-2024	67.81	67.95	67.95	67.34	67.50	67.46	67.51	3059969	2065.67	3481	2470641	80.74
HDFCGROWTH	EQ	25-Oct-2024	121.97	122.98	123.99	121.26	122.90	122.19	122.05	8186	9.99	247	5707	69.72
HDFCLIFE	EQ	25-Oct-2024	714.85	718.00	719.70	700.00	710.00	709.45	705.30	2852838	20121.06	79960	1630478	57.15
HDFCLIQUID	EQ	25-Oct-2024	999.99	1000.00	1000.01	999.99	1000.01	1000.00	999.99	19789	197.89	33	16477	83.26
HDFCLOWVOL	EQ	25-Oct-2024	20.14	20.49	20.49	19.92	20.10	20.10	20.05	74068	14.85	255	58462	78.93
HDFCMID150	EQ	25-Oct-2024	21.04	21.04	21.28	20.51	20.83	20.75	20.72	515664	106.83	3743	377057	73.12
HDFCMOMENT	EQ	25-Oct-2024	35.29	35.03	35.50	34.00	34.85	34.53	34.44	530826	182.79	4138	391354	73.73
HDFCNEXT50	EQ	25-Oct-2024	71.62	71.60	72.27	69.62	70.94	70.52	70.23	209076	146.84	2503	155008	74.14
HDFCNIF100	EQ	25-Oct-2024	25.78	25.77	26.59	25.34	25.58	25.51	25.49	88427	22.54	690	68466	77.43
HDFCNIFBAN	EQ	25-Oct-2024	52.48	52.49	53.39	51.31	53.39	52.10	51.68	47787	24.69	725	44326	92.76
HDFCNIFIT	EQ	25-Oct-2024	43.28	43.31	43.67	42.97	43.45	43.19	43.26	31216	13.51	254	29399	94.18
HDFCNIFTY	EQ	25-Oct-2024	269.91	271.97	272.00	266.15	272.00	267.64	267.10	115465	308.40	1834	96048	83.18
HDFCPSUBK	EQ	25-Oct-2024	64.82	65.15	65.28	62.33	64.78	63.55	63.21	53438	33.78	659	45281	84.74
HDFCPVTBAN	EQ	25-Oct-2024	25.85	25.85	25.85	25.24	25.50	25.49	25.41	556473	141.38	1589	471322	84.70
HDFCQUAL	EQ	25-Oct-2024	59.34	62.45	62.45	57.53	58.90	58.81	58.57	39869	23.35	352	18595	46.64
HDFCSENSEX	EQ	25-Oct-2024	89.05	89.58	89.90	88.07	88.39	88.39	88.71	57409	50.93	817	46413	80.85
HDFCSILVER	EQ	25-Oct-2024	95.42	94.80	94.80	92.61	93.00	92.87	93.18	1101886	1026.77	3271	804359	73.00
HDFCSML250	EQ	25-Oct-2024	174.87	177.00	177.00	169.10	171.80	170.79	170.91	1280899	2189.13	28749	1060576	82.80
HDFCVALUE	EQ	25-Oct-2024	142.48	145.33	145.33	140.03	144.00	141.23	140.97	8693	12.25	225	6914	79.54
HDIL	BZ	25-Oct-2024	4.03	4.15	4.23	4.02	4.23	4.21	4.20	530457	22.26	427	-	-
HEADSUP	EQ	25-Oct-2024	12.83	13.19	13.30	12.13	12.50	12.35	12.70	46108	5.86	321	18940	41.08
HEALTHADD	EQ	25-Oct-2024	143.15	143.20	144.00	142.36	143.25	143.25	142.87	1023	1.46	22	896	87.59
HEALTHIETF	EQ	25-Oct-2024	145.30	145.30	149.40	144.85	149.40	145.71	145.58	29584	43.07	987	14862	50.24
HEALTHY	EQ	25-Oct-2024	14.59	14.60	14.94	13.55	14.70	14.63	14.63	600387	87.81	2168	282058	46.98
HECPROJECT	EQ	25-Oct-2024	98.72	98.05	102.87	94.14	97.32	96.88	97.23	20722	20.15	2205	4749	22.92
HEG	EQ	25-Oct-2024	434.20	431.30	431.65	410.00	416.65	414.40	420.65	632734	2661.56	41254	278487	44.01
HEIDELBERG	EQ	25-Oct-2024	223.29	223.29	223.99	215.10	217.45	217.75	217.52	381853	830.61	12642	173134	45.34
HEMIPROP	EQ	25-Oct-2024	180.45	180.99	181.79	172.20	175.00	174.28	175.97	632669	1113.30	21272	287858	45.50
HERANBA	EQ	25-Oct-2024	456.95	459.15	460.15	437.00	442.50	441.40	442.93	74572	330.30	3470	42769	57.35
HERCULES	EQ	25-Oct-2024	199.75	200.60	219.00	196.20	198.00	199.45	207.61	216174	448.80	5223	80990	37.47
HERITGFOOD	EQ	25-Oct-2024	565.10	536.85	548.10	536.85	536.85	536.85	537.86	1365913	7346.63	10811	650368	47.61
HEROMOTOCO	EQ	25-Oct-2024	5113.60	5120.00	5144.70	4875.00	4968.85	4973.30	4961.86	709797	35219.17	88940	352658	49.68
HESTERBIO	EQ	25-Oct-2024	2229.65	2240.00	2267.55	2202.60	2203.00	2225.30	2236.53	3190	71.35	492	2095	65.67
HEUBACHIND	EQ	25-Oct-2024	542.15	540.50	546.00	537.05	540.00	540.75	540.26	117311	633.79	1493	76887	65.54
HEXATRADEX	BE	25-Oct-2024	266.80	267.00	273.00	253.50	258.40	253.80	259.40	2593	6.73	120	-	-
HFCL	EQ	25-Oct-2024	116.99	117.73	118.30	111.51	113.50	113.28	113.81	20175998	22961.47	83753	5268486	26.11
HGINFRA	EQ	25-Oct-2024	1333.40	1333.40	1343.25	1263.80	1306.00	1304.45	1295.86	139022	1801.53	23183	50952	36.65
HGS	EQ	25-Oct-2024	745.95	747.80	760.00	725.20	731.95	731.55	732.59	20897	153.09	2585	11829	56.61
HIGREEN	ST	25-Oct-2024	294.50	291.05	291.05	279.80	280.00	280.40	281.79	38400	108.21	47	36000	93.75
HIKAL	EQ	25-Oct-2024	349.55	347.50	354.75	334.35	340.05	341.80	340.56	271661	925.17	21716	116577	42.91
HIL	EQ	25-Oct-2024	2713.10	2730.65	2730.65	2650.00	2703.80	2697.60	2689.57	11696	314.57	1927	7604	65.01
HILTON	EQ	25-Oct-2024	79.70	79.32	79.36	75.51	76.39	76.31	76.79	70719	54.30	1070	45467	64.29
HIMATSEIDE	EQ	25-Oct-2024	166.75	162.15	163.97	154.10	154.95	156.06	158.25	2943837	4658.59	28027	1021288	34.69
HINDALCO	EQ	25-Oct-2024	690.70	694.50	694.90	668.45	678.50	678.75	677.52	4091651	27721.58	145098	1598801	39.07
HINDCOMPOS	EQ	25-Oct-2024	458.70	458.70	463.45	441.00	445.65	454.10	449.62	12421	55.85	1268	6874	55.34
HINDCON	EQ	25-Oct-2024	45.89	45.89	46.18	42.03	42.31	43.24	44.13	113727	50.19	2094	64113	56.37
HINDCOPPER	EQ	25-Oct-2024	290.75	291.60	291.60	269.00	272.10	271.75	275.70	8562532	23607.02	80674	2931958	34.24
HINDMOTORS	BE	25-Oct-2024	23.02	23.10	23.48	21.86	22.00	21.99	22.07	260158	57.42	2602	-	-
HINDOILEXP	EQ	25-Oct-2024	193.57	196.00	197.28	188.00	193.50	193.36	192.13	878702	1688.21	24017	409964	46.66
HINDPETRO	EQ	25-Oct-2024	404.75	406.00	406.00	370.65	372.80	372.40	380.14	8522829	32398.52	119145	2765103	32.44
HINDUNILVR	EQ	25-Oct-2024	2505.10	2502.30	2540.00	2500.10	2530.30	2528.05	2522.38	2761166	69647.12	196103	1710209	61.94
HINDWAREAP	EQ	25-Oct-2024	331.95	309.05	314.00	283.00	292.60	288.65	295.37	559405	1652.31	11944	246707	44.10
HINDZINC	EQ	25-Oct-2024	539.50	538.50	539.50	503.15	510.20	510.05	513.94	3661702	18818.78	65754	1828763	49.94
HIRECT	EQ	25-Oct-2024	1046.20	1057.15	1084.70	993.90	1048.00	1027.25	1019.36	41831	426.41	2130	26839	64.16
HISARMETAL	EQ	25-Oct-2024	182.54	183.70	183.70	173.11	173.18	175.22	178.65	15581	27.84	1689	3300	21.18
HITECH	EQ	25-Oct-2024	174.32	174.00	178.00	166.45	172.10	171.82	171.26	924634	1583.56	14009	392257	42.42
HITECHCORP	EQ	25-Oct-2024	278.25	278.20	278.80	266.00	270.10	272.45	270.42	28379	76.74	1710	16677	58.77
HITECHGEAR	BE	25-Oct-2024	754.95	745.05	768.00	719.00	743.00	732.45	734.93	5377	39.52	247	-	-
HLEGLAS	EQ	25-Oct-2024	361.25	365.00	365.00	352.20	358.25	355.75	355.86	55177	196.35	3542	28761	52.12
HLVLTD	EQ	25-Oct-2024	17.05	17.13	17.51	16.00	17.51	17.23	16.76	2070177	346.98	5513	888554	42.92
HMAAGRO	EQ	25-Oct-2024	42.60	42.90	42.90	39.22	39.95	39.96	40.62	514553	209.01	4575	322380	62.65
HMT	BZ	25-Oct-2024	69.00	69.00	70.90	67.20	67.94	67.90	68.08	11741	7.99	184	-	-
HMVL	EQ	25-Oct-2024	86.07	86.07	86.25	83.01	84.05	85.11	84.33	90455	76.28	1424	51210	56.61
HNDFDS	EQ	25-Oct-2024	589.90	598.75	598.75	557.00	572.90	569.65	575.93	91590	527.49	8267	43250	47.22
HNGSNGBEES	EQ	25-Oct-2024	327.77	331.95	331.95	326.55	328.50	328.13	329.32	277132	912.64	3638	175481	63.32
HOACFOODS	SM	25-Oct-2024	120.05	120.00	120.00	120.00	120.00	120.00	120.00	3000	3.60	1	3000	100.00
HOMEFIRST	EQ	25-Oct-2024	1113.00	1149.00	1215.00	1085.45	1101.95	1102.00	1154.83	3519918	40649.22	227716	423369	12.03
HOMESFY	SM	25-Oct-2024	524.00	525.00	525.00	497.80	497.80	497.80	511.40	600	3.07	2	600	100.00
HONASA	EQ	25-Oct-2024	412.10	410.00	415.60	393.45	401.00	399.90	399.07	1238040	4940.61	29795	709675	57.32
HONAUT	EQ	25-Oct-2024	50523.10	50560.00	50899.80	48836.05	49415.85	49366.45	49582.57	6407	3176.76	3221	3364	52.51
HONDAPOWER	EQ	25-Oct-2024	3740.95	3769.70	3792.25	3600.00	3626.25	3619.20	3651.99	4488	163.90	1693	1812	40.37
HOVS	BE	25-Oct-2024	69.51	72.90	72.90	67.00	68.49	67.09	67.87	7001	4.75	99	-	-
HPAL	EQ	25-Oct-2024	81.84	82.03	82.13	79.68	81.21	80.92	80.67	146940	118.53	3551	83802	57.03
HPIL	EQ	25-Oct-2024	154.54	156.85	160.00	143.02	153.58	150.35	153.69	31227	47.99	590	27745	88.85
HPL	EQ	25-Oct-2024	500.40	496.10	500.40	471.00	487.25	484.45	484.06	185711	898.95	11649	101238	54.51
HRHNEXT	ST	25-Oct-2024	101.50	96.45	96.45	96.45	96.45	96.45	96.45	3000	2.89	1	3000	100.00
HSCL	EQ	25-Oct-2024	578.50	577.00	579.80	547.00	555.00	552.85	559.05	2356297	13172.97	63643	752831	31.95
HTMEDIA	EQ	25-Oct-2024	24.47	24.25	24.41	23.20	23.36	23.54	23.82	267533	63.74	1550	136693	51.09
HUBTOWN	BE	25-Oct-2024	254.05	258.00	258.00	241.35	244.80	244.00	243.75	167860	409.17	1055	-	-
HUDCO	EQ	25-Oct-2024	204.36	204.36	205.00	193.00	194.10	193.99	195.97	5587616	10950.12	80501	2444324	43.75
HUHTAMAKI	EQ	25-Oct-2024	297.15	298.70	298.70	270.60	275.95	276.10	281.85	370369	1043.88	10919	154307	41.66
HVAX	SM	25-Oct-2024	562.45	576.55	606.00	532.15	601.00	598.40	574.60	27900	160.31	76	19200	68.82
HYBRIDFIN	BE	25-Oct-2024	12.38	12.40	12.55	11.93	12.00	12.00	12.13	4888	0.59	29	-	-
HYUNDAI	EQ	25-Oct-2024	1871.20	1871.00	1884.25	1783.00	1844.00	1843.75	1820.96	3219776	58630.78	165666	1904583	59.15
IBLFL	ST	25-Oct-2024	67.20	65.00	65.10	65.00	65.00	65.00	65.02	10000	6.50	5	10000	100.00
ICDSLTD	EQ	25-Oct-2024	43.82	43.80	46.00	41.70	41.70	42.95	42.87	3411	1.46	111	2313	67.81
ICEMAKE	EQ	25-Oct-2024	804.60	800.00	835.00	791.20	807.95	807.05	807.32	64946	524.32	4826	23374	35.99
ICICIB22	EQ	25-Oct-2024	112.24	113.50	113.50	109.55	110.99	110.49	110.38	611939	675.44	9473	330567	54.02
ICICIBANK	EQ	25-Oct-2024	1252.75	1247.25	1268.90	1234.20	1259.60	1255.45	1250.04	13546055	169331.02	370555	7506753	55.42
ICICIGI	EQ	25-Oct-2024	1955.75	1955.80	1957.25	1916.80	1933.00	1929.15	1932.52	468694	9057.62	38454	273932	58.45
ICICIPRULI	EQ	25-Oct-2024	768.00	772.80	774.50	730.65	740.55	742.85	749.83	1761993	13211.87	63705	705812	40.06
ICIL	EQ	25-Oct-2024	370.70	376.25	384.40	352.95	361.00	361.95	361.88	227117	821.90	22731	100250	44.14
ICRA	EQ	25-Oct-2024	7192.65	7145.15	7232.60	6842.10	6980.00	6911.80	6924.76	50580	3502.54	2737	46734	92.40
IDBI	EQ	25-Oct-2024	81.31	81.20	83.70	78.06	82.76	82.66	81.59	25657637	20933.19	86993	5328767	20.77
IDEA	EQ	25-Oct-2024	8.13	8.11	8.11	7.59	7.67	7.66	7.77	601382237	46729.98	320815	205507447	34.17
IDEAFORGE	EQ	25-Oct-2024	631.35	631.45	631.45	604.00	609.95	606.20	612.36	201663	1234.91	17844	115773	57.41
IDEALTECHO	SM	25-Oct-2024	96.15	96.15	99.00	92.00	93.80	96.20	95.37	19000	18.12	18	13000	68.42
IDFCFIRSTB	EQ	25-Oct-2024	68.05	67.90	67.90	65.11	65.57	65.50	65.69	64232367	42191.18	196483	31043672	48.33
IDFNIFTYET	EQ	25-Oct-2024	264.05	260.06	267.29	260.06	260.26	261.72	262.07	289	0.76	41	271	93.77
IEL	EQ	25-Oct-2024	12.88	12.60	13.09	12.23	12.40	12.35	12.34	167697	20.69	734	96439	57.51
IEML	SM	25-Oct-2024	244.50	235.00	240.00	223.00	232.00	232.00	232.17	30000	69.65	30	21000	70.00
IEX	EQ	25-Oct-2024	184.42	189.95	189.95	176.10	180.34	180.76	180.49	14268725	25753.45	101474	3520817	24.68
IFBAGRO	EQ	25-Oct-2024	542.10	536.90	541.45	515.00	515.00	515.15	518.79	4476	23.22	238	3186	71.18
IFBIND	EQ	25-Oct-2024	2185.55	2191.45	2191.45	1990.00	2010.00	2027.85	2058.70	137835	2837.62	13448	73945	53.65
IFCI	EQ	25-Oct-2024	53.46	53.25	53.60	50.09	51.20	50.98	51.20	10190886	5218.01	38366	4370529	42.89
IFGLEXPOR	EQ	25-Oct-2024	559.75	562.50	562.50	540.10	556.05	550.40	548.30	7261	39.81	1072	4321	59.51
IGARASHI	EQ	25-Oct-2024	702.60	704.60	704.60	653.95	670.10	668.90	675.68	70832	478.60	4145	33250	46.94
IGL	EQ	25-Oct-2024	428.35	428.35	431.20	409.90	414.70	413.55	415.14	1808138	7506.24	42132	645542	35.70
IGPL	EQ	25-Oct-2024	552.10	552.00	552.00	522.70	525.00	527.30	530.40	41187	218.46	3259	25646	62.27
IIFL	EQ	25-Oct-2024	407.15	403.55	412.40	395.20	398.00	397.45	403.18	2754288	11104.73	91515	1051673	38.18
IIFLSEC	EQ	25-Oct-2024	366.60	367.95	369.00	329.05	352.20	353.25	345.56	1460820	5048.08	63949	580716	39.75
IITL	BE	25-Oct-2024	313.10	319.35	319.35	319.35	319.35	319.35	319.35	5459	17.43	41	-	-
IKIO	EQ	25-Oct-2024	263.95	265.50	265.50	259.10	262.25	261.60	261.31	162118	423.63	6499	88803	54.78
IL&FSENGG	BZ	25-Oct-2024	42.47	43.80	44.59	40.60	41.94	41.91	42.47	130551	55.45	187	-	-
IL&FSTRANS	BZ	25-Oct-2024	5.26	5.15	5.15	5.15	5.15	5.15	5.15	27349	1.41	25	-	-
IMAGICAA	EQ	25-Oct-2024	74.17	74.70	74.70	72.20	73.40	73.08	73.15	824733	603.28	10914	313997	38.07
IMFA	EQ	25-Oct-2024	653.75	651.40	664.60	631.05	656.10	659.75	650.67	95139	619.04	7294	44676	46.96
IMPAL	EQ	25-Oct-2024	1236.40	1242.40	1242.40	1141.00	1190.00	1166.35	1172.69	6849	80.32	1382	4096	59.80
IMPEXFERRO	BZ	25-Oct-2024	3.23	3.20	3.20	3.08	3.11	3.09	3.11	10539	0.33	36	-	-
INCREDIBLE	BE	25-Oct-2024	38.10	38.10	38.10	36.19	37.20	36.99	37.13	6147	2.28	44	-	-
INDBANK	EQ	25-Oct-2024	43.14	43.10	43.10	41.12	42.99	42.01	41.97	53913	22.62	1201	30510	56.59
INDGN	EQ	25-Oct-2024	683.05	688.50	688.50	662.15	677.00	675.45	673.91	517897	3490.17	22133	302792	58.47
INDHOTEL	EQ	25-Oct-2024	667.00	672.65	695.35	656.45	690.00	691.25	679.46	5954183	40456.28	107861	2714608	45.59
INDIACEM	EQ	25-Oct-2024	358.70	358.70	359.50	348.50	355.00	354.75	352.97	2210445	7802.24	26360	1286502	58.20
INDIAGLYCO	EQ	25-Oct-2024	1246.90	1253.25	1256.10	1160.00	1199.00	1184.10	1189.93	187799	2234.67	22779	80740	42.99
INDIAMART	EQ	25-Oct-2024	2494.40	2500.00	2500.00	2416.00	2428.00	2438.75	2446.25	278182	6805.03	23080	104331	37.50
INDIANB	EQ	25-Oct-2024	500.80	504.80	504.80	487.35	495.00	498.50	494.27	655297	3238.96	29486	260331	39.73
INDIANCARD	EQ	25-Oct-2024	264.00	260.40	264.55	255.05	258.40	257.95	259.75	2468	6.41	249	1576	63.86
INDIANHUME	EQ	25-Oct-2024	430.20	425.90	435.90	407.00	425.00	417.15	416.33	71512	297.72	3726	30377	42.48
INDIASHLTR	EQ	25-Oct-2024	689.75	691.00	699.25	661.05	683.00	670.45	678.19	182040	1234.57	16475	64386	35.37
INDIFRA	SM	25-Oct-2024	30.05	30.00	30.00	30.00	30.00	30.00	30.00	2000	0.60	1	2000	100.00
INDIGO	EQ	25-Oct-2024	4519.85	4546.20	4558.45	4315.00	4373.70	4366.10	4399.88	1328953	58472.31	107039	803582	60.47
INDIGOPNTS	EQ	25-Oct-2024	1661.80	1674.75	1674.75	1591.00	1599.50	1601.45	1621.73	334265	5420.87	33428	148895	44.54
INDIGRID	IV	25-Oct-2024	144.16	144.50	146.00	144.50	146.00	145.93	145.67	222336	323.88	1893	182483	82.08
INDNIPPON	EQ	25-Oct-2024	671.25	674.15	674.70	650.00	658.80	657.45	659.45	10292	67.87	1346	5675	55.14
INDOAMIN	EQ	25-Oct-2024	174.28	173.98	175.45	164.00	167.00	166.29	167.46	376459	630.40	6956	169511	45.03
INDOBORAX	EQ	25-Oct-2024	195.14	196.12	196.12	185.10	187.25	187.02	188.34	62000	116.77	2187	29325	47.30
INDOCO	EQ	25-Oct-2024	315.80	315.00	315.40	298.10	304.15	304.00	302.04	279809	845.15	6509	194126	69.38
INDORAMA	EQ	25-Oct-2024	39.79	39.95	40.89	38.50	39.95	40.15	39.60	257438	101.93	3689	128753	50.01
INDOSTAR	EQ	25-Oct-2024	265.20	267.00	268.00	253.00	264.25	266.40	258.78	223488	578.34	4564	150489	67.34
INDOTECH	BE	25-Oct-2024	2073.95	2079.90	2177.60	1976.00	2177.60	2177.60	2130.34	17732	377.75	957	-	-
INDOTHAI	BE	25-Oct-2024	1020.00	1030.00	1040.40	1018.00	1018.00	1018.00	1029.54	11751	120.98	177	-	-
INDOUS	EQ	25-Oct-2024	229.10	234.95	237.95	225.05	225.50	227.25	229.76	8248	18.95	2219	1949	23.63
INDOWIND	EQ	25-Oct-2024	21.02	21.00	21.34	20.00	20.49	20.27	20.36	185721	37.81	1378	116535	62.75
INDRAMEDCO	EQ	25-Oct-2024	396.30	396.30	403.70	385.00	402.40	400.95	395.16	336111	1328.17	8225	193403	57.54
INDSWFTLAB	BE	25-Oct-2024	117.78	115.42	115.42	115.42	115.42	115.42	115.42	7855	9.07	71	-	-
INDSWFTLTD	EQ	25-Oct-2024	19.50	19.85	19.85	18.37	18.45	18.66	19.10	37912	7.24	395	16138	42.57
INDTERRAIN	EQ	25-Oct-2024	53.35	53.05	54.49	53.00	53.22	53.69	53.18	140436	74.68	759	110832	78.92
INDUSINDBK	EQ	25-Oct-2024	1280.05	1163.00	1166.75	1025.50	1037.00	1041.60	1071.72	56935420	610188.36	856656	21006000	36.89
INDUSTOWER	EQ	25-Oct-2024	350.25	352.00	352.00	330.10	335.45	334.70	338.47	14093116	47701.52	122735	6689311	47.47
INFIBEAM	EQ	25-Oct-2024	27.28	27.30	27.38	26.13	26.60	26.26	26.59	7450488	1981.11	29491	3453317	46.35
INFINIUM	ST	25-Oct-2024	314.60	319.00	319.00	314.95	314.95	314.95	315.99	2000	6.32	4	2000	100.00
INFOBEAN	EQ	25-Oct-2024	386.15	391.95	391.95	380.00	383.50	383.25	382.82	18513	70.87	1457	12973	70.08
INFOLLION	SM	25-Oct-2024	350.00	350.00	350.00	332.50	332.50	332.50	335.10	18400	61.66	21	14400	78.26
INFRABEES	EQ	25-Oct-2024	915.60	888.15	936.00	888.15	907.06	907.99	905.05	21370	193.41	2001	12943	60.57
INFRAIETF	EQ	25-Oct-2024	90.97	93.70	93.70	89.00	89.98	89.37	89.43	135464	121.15	3266	89722	66.23
INFY	EQ	25-Oct-2024	1863.35	1863.45	1876.35	1846.40	1866.00	1862.05	1861.41	4689120	87283.92	181283	2597591	55.40
INGERRAND	EQ	25-Oct-2024	4283.00	4280.00	4313.90	4169.30	4273.05	4281.20	4234.16	15619	661.33	6702	7276	46.58
INM	SM	25-Oct-2024	329.00	309.30	309.30	309.00	309.00	309.00	309.15	1200	3.71	2	1200	100.00
INNOMET	SM	25-Oct-2024	187.90	178.50	185.00	176.25	185.00	181.10	180.65	20400	36.85	17	14400	70.59
INNOVACAP	EQ	25-Oct-2024	726.35	726.25	750.00	697.25	717.85	710.35	726.96	128700	935.60	8026	35077	27.25
INNOVANA	SM	25-Oct-2024	420.00	420.00	420.00	420.00	420.00	420.00	420.00	600	2.52	3	600	100.00
INOXGREEN	EQ	25-Oct-2024	169.49	168.12	169.80	156.70	161.94	160.53	162.72	1955109	3181.38	21597	854509	43.71
INOXINDIA	EQ	25-Oct-2024	1100.15	1097.00	1104.05	1063.25	1088.05	1085.90	1085.07	125743	1364.40	20961	54906	43.67
INOXWIND	EQ	25-Oct-2024	209.21	210.15	211.46	197.27	204.50	202.94	202.71	7416302	15033.78	128976	2562186	34.55
INSECTICID	EQ	25-Oct-2024	799.95	801.95	801.95	751.10	752.45	760.35	769.35	49449	380.44	5184	29699	60.06
INSPIRE	SM	25-Oct-2024	32.45	30.65	30.65	30.65	30.65	30.65	30.65	2000	0.61	1	2000	100.00
INSPIRISYS	BE	25-Oct-2024	107.55	107.00	107.00	105.39	105.39	105.39	105.47	1614	1.70	17	-	-
INTELLECT	EQ	25-Oct-2024	792.95	795.00	796.90	755.00	769.85	763.70	774.09	246935	1911.51	23192	130310	52.77
INTENTECH	BE	25-Oct-2024	141.40	138.57	138.57	138.57	138.57	138.57	138.57	359	0.50	12	-	-
INTERARCH	EQ	25-Oct-2024	1615.95	1620.65	1637.95	1560.00	1608.00	1613.00	1596.50	270399	4316.91	17994	101481	37.53
INTLCONV	EQ	25-Oct-2024	83.33	83.39	83.89	79.00	81.10	80.88	80.95	253174	204.95	4092	101036	39.91
INVENTURE	EQ	25-Oct-2024	2.22	2.23	2.24	2.13	2.18	2.18	2.17	2967957	64.40	2451	1655194	55.77
IOB	EQ	25-Oct-2024	51.66	51.65	51.65	49.35	50.20	50.22	50.18	7301659	3663.97	40052	1624573	22.25
IOC	EQ	25-Oct-2024	153.27	153.50	153.95	145.45	146.60	146.31	147.91	20505003	30327.98	189677	9381656	45.75
IOLCP	EQ	25-Oct-2024	388.55	386.55	389.65	371.50	378.00	377.50	377.75	322967	1219.99	18312	145915	45.18
IONEXCHANG	EQ	25-Oct-2024	638.25	638.00	639.95	615.55	637.00	633.00	626.63	262762	1646.56	24225	114723	43.66
IPCALAB	EQ	25-Oct-2024	1580.95	1588.50	1596.90	1561.10	1587.50	1582.85	1579.27	197761	3123.17	23341	73887	37.36
IPHL	SM	25-Oct-2024	96.05	96.00	96.00	92.00	94.35	94.10	93.40	62400	58.28	52	44400	71.15
IPL	EQ	25-Oct-2024	190.19	189.40	190.00	173.50	180.50	178.27	178.89	557954	998.13	10666	346504	62.10
IPSL	SM	25-Oct-2024	280.00	280.00	280.00	279.00	279.00	279.50	279.50	2000	5.59	2	2000	100.00
IRB	EQ	25-Oct-2024	52.56	52.90	53.05	50.06	51.07	50.79	50.92	18409330	9374.84	85815	8163424	44.34
IRBINVIT	IV	25-Oct-2024	62.77	62.77	62.85	61.75	62.20	62.18	61.93	363869	225.35	1178	342881	94.23
IRCON	EQ	25-Oct-2024	202.33	203.00	203.50	191.83	193.80	193.14	194.80	5780057	11259.43	94320	1957210	33.86
IRCTC	EQ	25-Oct-2024	830.15	830.15	832.85	798.10	814.90	812.10	811.69	1429801	11605.53	93074	550757	38.52
IREDA	EQ	25-Oct-2024	200.19	199.98	200.89	190.00	192.00	191.26	192.89	8488645	16373.53	111437	3672869	43.27
IRFC	EQ	25-Oct-2024	139.03	138.33	139.28	132.80	134.95	134.43	135.02	18714548	25268.64	208462	6392001	34.16
IRIS	BE	25-Oct-2024	320.05	319.05	319.05	313.65	313.65	313.65	315.37	14904	47.00	74	-	-
IRISDOREME	EQ	25-Oct-2024	65.37	65.95	66.08	64.00	65.95	64.80	64.72	77628	50.24	909	28047	36.13
IRMENERGY	EQ	25-Oct-2024	379.95	381.65	381.65	363.40	369.65	370.70	370.68	162831	603.58	6952	100803	61.91
ISEC	EQ	25-Oct-2024	836.25	830.00	849.00	820.10	834.35	834.75	830.64	275439	2287.91	8701	127354	46.24
ISFT	BE	25-Oct-2024	144.83	141.96	147.50	138.05	141.86	141.79	140.99	16664	23.49	243	-	-
ISGEC	EQ	25-Oct-2024	1304.15	1305.00	1308.80	1240.05	1256.50	1257.50	1259.58	48121	606.12	8487	24558	51.03
ISHAN	ST	25-Oct-2024	2.10	2.10	2.15	2.00	2.05	2.05	2.08	960000	19.97	19	912000	95.00
IT	EQ	25-Oct-2024	44.72	45.04	45.04	43.48	44.77	44.63	44.62	105349	47.01	528	90101	85.53
ITALIANE	ST	25-Oct-2024	49.75	51.20	51.20	47.35	49.25	49.25	49.18	16000	7.87	8	16000	100.00
ITBEES	EQ	25-Oct-2024	45.03	45.50	45.50	44.74	44.82	44.89	44.99	3425258	1541.07	15507	2507156	73.20
ITC	EQ	25-Oct-2024	471.70	475.80	493.50	474.20	482.25	482.30	486.29	30961625	150562.62	379810	11584087	37.41
ITDC	EQ	25-Oct-2024	589.85	590.00	591.90	555.00	569.15	567.40	570.77	28472	162.51	3088	11974	42.06
ITDCEM	EQ	25-Oct-2024	548.00	548.00	548.00	507.00	539.00	533.65	523.81	1765399	9247.32	53851	711766	40.32
ITETF	EQ	25-Oct-2024	42.88	43.01	43.10	42.50	42.87	42.79	42.85	151930	65.11	11408	71514	47.07
ITETFADD	EQ	25-Oct-2024	42.81	43.45	43.45	42.67	42.83	42.78	42.76	30894	13.21	102	30273	97.99
ITI	EQ	25-Oct-2024	220.85	222.80	222.80	210.00	212.00	211.55	213.25	336261	717.07	17194	113529	33.76
ITIETF	EQ	25-Oct-2024	45.14	46.05	46.05	44.76	45.09	44.99	45.02	436970	196.71	2349	281006	64.31
IVC	BE	25-Oct-2024	10.52	10.70	10.70	10.09	10.20	10.13	10.29	184172	18.95	1163	-	-
IVP	EQ	25-Oct-2024	220.11	226.60	226.60	206.41	208.00	208.88	211.43	16917	35.77	356	13443	79.46
IVZINGOLD	EQ	25-Oct-2024	6883.10	6941.00	6941.00	6716.00	6850.00	6857.55	6874.40	1136	78.09	99	1094	96.30
IVZINNIFTY	EQ	25-Oct-2024	2729.45	2718.48	2739.16	2701.93	2706.42	2720.86	2720.22	563	15.31	12	523	92.90
IWEL	BE	25-Oct-2024	11304.25	11649.00	11649.00	10739.05	11270.00	10920.20	10853.90	5906	641.03	990	-	-
IXIGO	EQ	25-Oct-2024	148.90	148.80	148.80	141.78	145.54	143.87	144.42	800786	1156.50	12821	360872	45.06
IZMO	BE	25-Oct-2024	380.60	373.10	373.10	373.00	373.00	373.00	373.01	2182	8.14	104	-	-
J&KBANK	EQ	25-Oct-2024	93.90	93.65	99.88	88.60	98.16	97.63	94.70	12421947	11764.06	90600	2417101	19.46
JAGRAN	EQ	25-Oct-2024	87.59	87.80	88.17	84.34	85.30	85.38	85.57	323768	277.04	2946	194552	60.09
JAGSNPHARM	EQ	25-Oct-2024	477.75	473.05	474.40	440.75	452.00	451.10	452.76	106791	483.51	4832	50345	47.14
JAIBALAJI	EQ	25-Oct-2024	1023.50	1037.00	1051.95	985.10	1007.00	994.85	1002.74	99540	998.13	5732	52605	52.85
JAICORPLTD	EQ	25-Oct-2024	334.90	335.20	336.10	315.15	318.60	318.80	322.67	460635	1486.33	20756	170762	37.07
JAINAM	SM	25-Oct-2024	151.00	141.05	141.05	141.05	141.05	141.05	141.05	1000	1.41	1	1000	100.00
JAIPURKURT	EQ	25-Oct-2024	37.44	37.65	38.00	36.12	36.50	36.37	36.98	82811	30.62	2004	20126	24.30
JAKHARIA	ST	25-Oct-2024	34.70	36.40	36.40	36.40	36.40	36.40	36.40	42400	15.43	7	42400	100.00
JALAN	SM	25-Oct-2024	4.20	4.00	4.20	4.00	4.10	4.10	4.08	54000	2.20	14	33000	61.11
JAMNAAUTO	EQ	25-Oct-2024	110.10	110.40	111.20	105.85	107.50	107.03	107.65	2158569	2323.60	30450	883819	40.94
JASH	EQ	25-Oct-2024	2441.50	2453.00	2459.95	2343.00	2399.00	2389.55	2406.15	38516	926.75	4700	23647	61.40
JAYAGROGN	EQ	25-Oct-2024	284.40	285.10	285.10	272.50	281.65	278.10	278.42	40695	113.30	1597	28447	69.90
JAYBARMARU	EQ	25-Oct-2024	89.13	89.13	89.35	86.06	88.95	88.76	87.90	104939	92.24	2315	54610	52.04
JAYBEE	SM	25-Oct-2024	296.35	300.00	317.50	257.00	295.00	303.30	291.15	864000	2515.55	766	446000	51.62
JAYNECOIND	EQ	25-Oct-2024	42.06	42.20	42.30	40.05	40.90	40.86	40.92	242092	99.05	2766	115426	47.68
JAYSREETEA	EQ	25-Oct-2024	131.20	131.70	132.90	121.00	124.60	124.39	124.82	256383	320.02	4947	112477	43.87
JBCHEPHARM	EQ	25-Oct-2024	1897.20	1898.00	1917.75	1852.00	1881.20	1891.90	1888.64	138312	2612.22	20338	95201	68.83
JBMA	EQ	25-Oct-2024	1629.40	1634.40	1641.80	1556.30	1585.00	1571.20	1582.35	139283	2203.95	19585	65046	46.70
JCHAC	EQ	25-Oct-2024	2194.40	2175.00	2193.40	1972.05	2020.00	2007.45	2054.38	111855	2297.93	13067	42117	37.65
JETAIRWAYS	BZ	25-Oct-2024	35.71	35.01	36.50	34.23	35.00	34.98	35.00	41321	14.46	481	-	-
JETFREIGHT	BE	25-Oct-2024	14.06	14.30	14.47	13.41	14.13	13.92	13.85	62862	8.71	254	-	-
JEYYAM	SM	25-Oct-2024	60.75	60.05	60.05	56.30	58.25	58.40	58.16	74000	43.04	36	54000	72.97
JFLLIFE	SM	25-Oct-2024	22.25	21.15	21.15	21.15	21.15	21.15	21.15	12000	2.54	2	6000	50.00
JGCHEM	EQ	25-Oct-2024	368.20	368.35	371.00	332.35	340.00	337.25	344.15	374310	1288.18	11244	191319	51.11
JHS	EQ	25-Oct-2024	24.95	25.50	25.70	23.70	23.70	23.70	23.93	325653	77.91	667	265348	81.48
JINDALPHOT	EQ	25-Oct-2024	740.70	755.00	755.00	716.50	722.75	720.20	725.51	6915	50.17	1264	2558	36.99
JINDALPOLY	EQ	25-Oct-2024	753.40	753.40	753.40	705.00	712.00	708.30	718.26	54545	391.78	3784	30343	55.63
JINDALSAW	EQ	25-Oct-2024	318.30	318.95	321.90	293.55	306.10	301.85	304.02	2833783	8615.25	83324	1414723	49.92
JINDALSTEL	EQ	25-Oct-2024	924.30	924.30	927.00	882.00	899.85	899.05	899.84	2311184	20796.89	126424	1125904	48.72
JINDRILL	EQ	25-Oct-2024	601.55	601.65	601.65	583.40	596.00	593.65	589.45	23053	135.89	2056	11145	48.35
JINDWORLD	EQ	25-Oct-2024	286.75	286.45	289.20	273.45	280.40	279.50	279.04	55930	156.07	2429	35902	64.19
JIOFIN	EQ	25-Oct-2024	316.10	317.50	317.85	306.00	311.90	311.20	311.17	12405373	38601.68	184320	5311320	42.81
JISLDVREQS	EQ	25-Oct-2024	29.16	29.39	29.70	28.81	29.70	29.43	29.15	34933	10.18	472	17812	50.99
JISLJALEQS	EQ	25-Oct-2024	57.78	57.90	58.89	54.60	55.60	55.65	55.81	2967896	1656.47	16814	1385700	46.69
JITFINFRA	EQ	25-Oct-2024	732.15	733.00	745.45	686.25	704.80	703.55	709.57	73610	522.31	4643	45120	61.30
JIWANRAM	SM	25-Oct-2024	16.20	16.50	16.50	16.50	16.50	16.50	16.50	12000	1.98	2	12000	100.00
JKCEMENT	EQ	25-Oct-2024	4193.70	4250.00	4250.00	4090.00	4131.75	4105.00	4123.65	170414	7027.27	15775	114115	66.96
JKIL	EQ	25-Oct-2024	724.90	728.90	728.90	686.00	699.90	697.15	697.78	198607	1385.84	19851	100304	50.50
JKLAKSHMI	EQ	25-Oct-2024	780.20	777.00	787.40	769.80	775.90	774.95	775.40	136707	1060.03	12004	85127	62.27
JKPAPER	EQ	25-Oct-2024	466.05	463.50	468.30	439.00	442.40	440.55	447.15	626257	2800.33	47672	298222	47.62
JKTYRE	EQ	25-Oct-2024	385.20	385.00	386.95	368.25	376.60	374.00	373.62	626074	2339.13	43036	264977	42.32
JLHL	EQ	25-Oct-2024	1340.20	1349.90	1370.95	1310.00	1340.00	1349.95	1336.85	34424	460.20	4057	21299	61.87
JMA	EQ	25-Oct-2024	101.00	99.51	103.48	99.50	101.00	101.01	101.04	26758	27.04	611	17891	66.86
JMFINANCIL	EQ	25-Oct-2024	136.52	136.50	140.90	132.47	136.45	134.69	136.09	29728566	40456.25	130283	5349464	17.99
JNKINDIA	EQ	25-Oct-2024	644.70	650.05	659.95	612.50	628.00	624.90	616.52	83226	513.10	3076	64568	77.58
JOCIL	EQ	25-Oct-2024	189.61	191.00	192.00	180.61	181.50	181.88	183.42	9441	17.32	484	5719	60.58
JPOLYINVST	EQ	25-Oct-2024	785.75	786.85	791.60	756.80	761.10	761.55	767.24	6132	47.05	811	3398	55.41
JPPOWER	EQ	25-Oct-2024	18.39	18.51	18.54	17.50	17.94	17.89	17.89	59167425	10583.07	66439	19695360	33.29
JSFB	EQ	25-Oct-2024	457.10	454.00	455.00	422.10	446.00	445.05	434.72	576154	2504.69	14176	292635	50.79
JSL	EQ	25-Oct-2024	663.10	668.40	668.40	637.40	659.00	663.95	651.93	692052	4511.71	39076	352781	50.98
JSLL	SM	25-Oct-2024	1580.10	1562.25	1600.00	1550.00	1596.90	1592.30	1573.49	8820	138.78	45	7380	83.67
JSWENERGY	EQ	25-Oct-2024	671.00	665.00	674.30	641.65	671.05	668.90	653.09	2918783	19062.14	87328	984533	33.73
JSWHL	EQ	25-Oct-2024	9850.20	9800.00	9850.00	9060.05	9699.80	9526.60	9396.25	29999	2818.78	8437	5587	18.62
JSWINFRA	EQ	25-Oct-2024	289.40	290.25	291.70	276.00	281.15	281.10	281.46	3385558	9528.89	46715	2023714	59.77
JSWSTEEL	EQ	25-Oct-2024	958.10	958.10	959.95	926.80	950.20	943.85	940.37	2541293	23897.68	107371	689637	27.14
JTEKTINDIA	EQ	25-Oct-2024	167.94	168.00	170.59	162.28	163.50	163.91	165.94	123867	205.55	3708	35642	28.77
JTLIND	EQ	25-Oct-2024	195.26	195.39	196.15	186.20	189.00	188.35	188.78	616395	1163.62	17572	302809	49.13
JUBLFOOD	EQ	25-Oct-2024	600.80	600.80	603.80	581.65	583.70	585.25	591.23	3319865	19628.03	62167	2302515	69.36
JUBLINDS	EQ	25-Oct-2024	1709.80	1725.00	1725.00	1624.35	1633.95	1633.50	1673.75	27211	455.44	2310	19479	71.59
JUBLINGREA	EQ	25-Oct-2024	684.80	686.00	688.00	654.05	655.00	655.95	664.84	541950	3603.11	36248	233854	43.15
JUBLPHARMA	EQ	25-Oct-2024	1108.05	1113.90	1131.35	1041.30	1060.00	1058.35	1091.06	589246	6429.06	51872	168748	28.64
JUNIORBEES	EQ	25-Oct-2024	753.67	776.30	776.30	734.36	745.00	744.49	742.63	535364	3975.78	19000	349708	65.32
JUNIPER	EQ	25-Oct-2024	343.80	345.00	345.00	324.05	329.05	329.80	329.14	127386	419.28	8955	81871	64.27
JUSTDIAL	EQ	25-Oct-2024	1133.20	1133.00	1142.00	1067.30	1087.00	1077.80	1094.02	300121	3283.38	24565	113005	37.65
JWL	EQ	25-Oct-2024	475.35	476.95	477.75	452.10	459.00	458.25	460.00	984927	4530.71	54888	391458	39.74
JYOTHYLAB	EQ	25-Oct-2024	500.65	504.10	504.45	480.15	487.00	487.00	487.82	594198	2898.62	30961	357723	60.20
JYOTICNC	EQ	25-Oct-2024	1009.25	1015.00	1019.95	970.30	986.00	992.90	990.58	164166	1626.19	13754	92234	56.18
JYOTISTRUC	EQ	25-Oct-2024	33.13	33.13	33.40	31.47	31.68	31.56	31.80	17881194	5686.83	17722	8441445	47.21
K2INFRA	SM	25-Oct-2024	226.50	226.30	226.30	215.20	225.90	224.40	219.79	51600	113.41	41	32400	62.79
KABRAEXTRU	EQ	25-Oct-2024	432.45	432.45	434.00	414.30	423.40	420.00	421.89	83143	350.77	3351	41460	49.87
KAJARIACER	EQ	25-Oct-2024	1214.65	1215.30	1245.00	1195.00	1230.00	1230.95	1227.78	384475	4720.51	24483	289880	75.40
KAKATCEM	EQ	25-Oct-2024	197.22	199.00	199.76	179.50	186.56	185.48	185.88	21601	40.15	895	10327	47.81
KALAMANDIR	EQ	25-Oct-2024	164.91	165.00	165.32	158.11	163.00	162.58	161.24	208386	335.99	4194	104286	50.04
KALANA	SM	25-Oct-2024	39.70	40.35	40.35	38.50	39.45	39.45	39.29	42000	16.50	21	32000	76.19
KALYANIFRG	EQ	25-Oct-2024	443.80	448.00	454.70	433.50	447.40	443.45	439.64	1870	8.22	260	1197	64.01
KALYANKJIL	EQ	25-Oct-2024	696.10	697.00	701.50	665.25	670.45	671.70	675.79	4954602	33482.70	130079	1397715	28.21
KAMATHOTEL	EQ	25-Oct-2024	186.10	191.85	223.32	175.00	223.32	221.86	214.14	708570	1517.32	12267	250652	35.37
KAMDHENU	EQ	25-Oct-2024	468.20	467.00	478.00	438.50	443.00	443.50	451.60	184056	831.20	5683	79192	43.03
KAMOPAINTS	BE	25-Oct-2024	20.75	20.50	20.50	19.71	19.71	19.71	19.81	554890	109.91	2989	-	-
KANANIIND	EQ	25-Oct-2024	2.66	2.66	2.67	2.59	2.62	2.61	2.62	344065	9.02	930	230638	67.03
KANDARP	ST	25-Oct-2024	40.50	40.70	40.70	38.60	40.50	40.50	39.63	16000	6.34	4	16000	100.00
KANORICHEM	EQ	25-Oct-2024	126.48	125.58	125.59	117.56	120.25	118.84	120.27	91772	110.38	2261	49739	54.20
KANPRPLA	EQ	25-Oct-2024	118.10	117.16	117.57	112.00	112.00	112.24	113.70	18589	21.14	474	12230	65.79
KANSAINER	EQ	25-Oct-2024	270.75	274.00	279.85	265.75	279.05	279.15	274.83	1211377	3329.19	41435	474849	39.20
KAPSTON	EQ	25-Oct-2024	261.70	265.00	269.40	236.85	244.00	241.69	248.99	29712	73.98	1046	15701	52.84
KARMAENG	BE	25-Oct-2024	69.13	72.13	72.58	67.01	71.95	70.49	70.57	7480	5.28	118	-	-
KARNIKA	ST	25-Oct-2024	251.10	238.55	257.00	238.55	257.00	257.00	247.78	800	1.98	2	800	100.00
KARURVYSYA	EQ	25-Oct-2024	219.81	220.00	222.74	212.50	213.90	214.55	216.06	2053075	4435.81	56259	602513	29.35
KATARIA	SM	25-Oct-2024	202.20	202.50	202.50	191.50	197.60	197.00	197.37	44400	87.63	36	30000	67.57
KAUSHALYA	EQ	25-Oct-2024	881.60	899.35	899.35	845.05	871.70	857.60	871.95	513	4.47	237	275	53.61
KAVVERITEL	BE	25-Oct-2024	54.26	53.17	53.17	53.17	53.17	53.17	53.17	7553	4.02	45	-	-
KAYA	BE	25-Oct-2024	424.95	438.90	438.90	403.70	407.95	404.35	408.82	7311	29.89	140	-	-
KAYNES	EQ	25-Oct-2024	5512.30	5562.05	5615.00	5155.65	5312.25	5301.60	5307.21	345285	18325.01	64973	129131	37.40
KBCGLOBAL	EQ	25-Oct-2024	2.17	2.08	2.10	2.06	2.06	2.06	2.06	8675832	179.02	2022	4555120	52.50
KCEIL	SM	25-Oct-2024	258.10	262.00	262.00	247.15	250.00	249.45	250.57	34000	85.19	61	27000	79.41
KCP	EQ	25-Oct-2024	210.90	211.60	211.80	198.60	205.70	203.55	202.54	701938	1421.74	22015	337319	48.06
KCPSUGIND	BE	25-Oct-2024	47.69	50.00	50.00	45.75	46.10	45.95	47.39	166686	79.00	1094	-	-
KDDL	EQ	25-Oct-2024	2563.10	2564.10	2569.45	2405.50	2450.00	2428.95	2462.37	22206	546.79	5681	11468	51.64
KDL	ST	25-Oct-2024	2038.50	1937.00	1999.00	1936.60	1936.60	1936.60	1938.59	3500	67.85	33	3400	97.14
KEC	EQ	25-Oct-2024	917.95	918.00	926.40	880.30	894.90	895.05	896.64	273195	2449.57	26789	91993	33.67
KECL	EQ	25-Oct-2024	180.30	180.00	180.84	168.10	169.50	171.16	173.18	223198	386.53	5484	94802	42.47
KEEPLEARN	BE	25-Oct-2024	5.56	5.44	5.44	5.44	5.44	5.44	5.44	9594	0.52	15	-	-
KEI	EQ	25-Oct-2024	3961.65	3999.30	4004.95	3803.05	3850.00	3851.25	3864.93	291453	11264.44	53013	118968	40.82
KEL	ST	25-Oct-2024	138.55	138.55	138.55	136.00	136.10	136.10	136.88	3600	4.93	3	3600	100.00
KELLTONTEC	EQ	25-Oct-2024	135.76	136.00	138.74	128.81	131.64	130.97	132.36	1122488	1485.74	21401	416221	37.08
KERNEX	EQ	25-Oct-2024	723.35	726.50	727.80	687.20	697.90	697.05	696.37	94427	657.56	3394	59500	63.01
KESORAMIND	EQ	25-Oct-2024	208.90	208.75	209.90	206.96	208.00	208.00	208.37	829611	1728.63	7723	519554	62.63
KEYFINSERV	BE	25-Oct-2024	281.15	281.15	281.15	267.10	267.10	267.50	268.28	3238	8.69	85	-	-
KFINTECH	EQ	25-Oct-2024	977.70	985.00	1004.40	930.05	938.00	943.05	953.83	918380	8759.82	65072	443502	48.29
KHADIM	EQ	25-Oct-2024	381.40	382.85	392.25	372.30	372.30	378.40	377.41	60831	229.58	1865	47700	78.41
KHAICHEM	EQ	25-Oct-2024	69.29	69.80	69.80	66.00	67.29	66.84	67.13	311953	209.40	4217	99848	32.01
KHAITANLTD	BE	25-Oct-2024	88.53	92.94	92.94	85.50	91.00	91.00	90.28	922	0.83	36	-	-
KHANDSE	EQ	25-Oct-2024	27.73	27.71	28.38	26.66	26.90	26.86	27.38	8936	2.45	488	3499	39.16
KHFM	SM	25-Oct-2024	108.70	104.60	105.00	103.60	105.00	105.00	104.53	15500	16.20	5	9300	60.00
KICL	EQ	25-Oct-2024	7405.20	7140.00	7239.00	7034.95	7034.95	7034.95	7072.52	8225	581.71	888	5778	70.25
KILITCH	EQ	25-Oct-2024	312.05	313.35	314.45	300.20	300.40	302.25	304.57	7861	23.94	494	3311	42.12
KIMS	EQ	25-Oct-2024	520.70	518.00	526.80	513.50	520.25	522.75	518.57	170673	885.07	17504	88242	51.70
KINGFA	EQ	25-Oct-2024	3038.15	3008.00	3058.90	2889.20	3020.00	2976.20	2949.20	6863	202.40	1757	3805	55.44
KIOCL	EQ	25-Oct-2024	334.50	335.95	335.95	306.20	322.00	317.65	322.31	118655	382.44	5699	29336	24.72
KIRIINDUS	EQ	25-Oct-2024	384.90	386.70	390.00	372.20	375.15	374.95	378.66	303749	1150.17	7150	130998	43.13
KIRLOSBROS	EQ	25-Oct-2024	1709.30	1714.30	1727.15	1604.00	1641.40	1627.35	1635.97	93622	1531.63	15754	39300	41.98
KIRLOSENG	EQ	25-Oct-2024	1074.35	1052.85	1054.95	1006.55	1020.00	1016.15	1023.64	504546	5164.71	54800	284253	56.34
KIRLOSIND	EQ	25-Oct-2024	4663.20	4679.75	4731.25	4490.00	4575.00	4549.90	4551.31	3765	171.36	1123	1527	40.56
KIRLPNU	EQ	25-Oct-2024	1338.75	1349.00	1534.00	1272.50	1500.55	1472.75	1396.88	1028342	14364.75	51058	350750	34.11
KITEX	EQ	25-Oct-2024	508.70	516.95	530.00	483.30	508.00	506.90	506.77	1052313	5332.82	23058	497559	47.28
KKCL	EQ	25-Oct-2024	623.55	628.10	628.10	586.35	600.00	596.65	599.53	36938	221.46	2395	22827	61.80
KLL	SM	25-Oct-2024	115.20	115.25	115.30	110.50	113.05	114.35	113.28	43200	48.94	22	36800	85.19
KMSUGAR	EQ	25-Oct-2024	34.03	34.03	34.19	32.50	33.08	33.19	33.22	168729	56.05	1768	75209	44.57
KNAGRI	ST	25-Oct-2024	290.00	290.00	290.00	275.50	275.50	275.50	278.06	29600	82.31	35	25600	86.49
KNRCON	EQ	25-Oct-2024	288.90	289.60	291.85	274.30	278.50	278.00	279.49	761391	2128.04	31999	370200	48.62
KODYTECH	SM	25-Oct-2024	3299.90	3540.00	3610.00	3220.00	3289.95	3274.35	3437.27	26800	921.19	245	17000	63.43
KOHINOOR	EQ	25-Oct-2024	41.37	41.45	41.64	39.60	40.09	40.18	40.35	139505	56.29	2347	58935	42.25
KOKUYOCMLN	EQ	25-Oct-2024	160.40	161.00	162.83	154.50	156.55	155.97	158.43	126212	199.95	2878	74072	58.69
KOLTEPATIL	EQ	25-Oct-2024	369.65	371.40	371.40	350.50	362.95	360.70	357.62	327418	1170.91	15539	115363	35.23
KONSTELEC	SM	25-Oct-2024	165.75	166.00	166.00	160.00	160.00	161.00	162.33	23000	37.34	23	18000	78.26
KONTOR	ST	25-Oct-2024	128.60	133.00	133.15	122.20	127.00	127.05	126.90	38400	48.73	28	32400	84.38
KOPRAN	EQ	25-Oct-2024	277.45	277.50	289.40	268.05	286.10	283.75	279.52	873615	2441.96	27551	269636	30.86
KORE	SM	25-Oct-2024	420.35	415.00	415.00	399.35	405.00	405.00	402.95	3000	12.09	6	2000	66.67
KOTAKBANK	EQ	25-Oct-2024	1762.20	1765.00	1786.50	1757.00	1770.00	1768.85	1768.11	2829227	50023.93	101475	1593924	56.34
KOTARISUG	EQ	25-Oct-2024	50.80	51.47	51.47	48.31	49.19	48.99	49.19	132400	65.12	2345	65259	49.29
KOTHARIPET	EQ	25-Oct-2024	209.13	208.00	216.00	198.00	208.04	206.43	204.36	377609	771.67	7200	260021	68.86
KOTHARIPRO	BE	25-Oct-2024	147.53	147.53	149.00	143.35	147.00	147.49	146.76	3375	4.95	68	-	-
KOTYARK	SM	25-Oct-2024	1077.95	1094.00	1095.00	1000.00	1040.05	1036.35	1037.31	45900	476.13	374	30200	65.80
KPIGREEN	BE	25-Oct-2024	783.90	784.00	790.00	744.70	759.80	757.05	756.17	479801	3628.09	19372	-	-
KPIL	EQ	25-Oct-2024	1216.10	1216.10	1222.45	1171.05	1176.25	1183.65	1191.77	114915	1369.53	14393	52717	45.87
KPITTECH	EQ	25-Oct-2024	1410.85	1435.00	1436.00	1338.45	1376.90	1373.60	1373.67	4221806	57993.74	237539	1764260	41.79
KPRMILL	EQ	25-Oct-2024	883.70	883.70	924.90	863.25	905.00	902.80	886.51	161533	1432.00	15538	54103	33.49
KRBL	EQ	25-Oct-2024	271.65	272.25	273.05	263.00	269.00	267.55	266.28	507241	1350.68	18760	223569	44.08
KREBSBIO	BE	25-Oct-2024	77.35	75.81	77.10	75.81	77.10	77.10	76.39	846	0.65	10	-	-
KRIDHANINF	EQ	25-Oct-2024	4.07	4.20	4.29	3.90	4.12	4.09	4.05	55053	2.23	215	35288	64.10
KRISHANA	EQ	25-Oct-2024	218.64	221.99	225.00	213.01	220.00	220.24	216.53	16876	36.54	645	10271	60.86
KRISHCA	SM	25-Oct-2024	354.25	352.00	352.00	336.55	338.00	337.50	338.18	66000	223.20	114	57500	87.12
KRISHNADEF	ST	25-Oct-2024	644.65	642.00	645.00	612.45	625.00	617.80	622.94	28500	177.54	52	25500	89.47
KRITI	BE	25-Oct-2024	185.61	185.47	194.88	176.32	185.00	181.75	181.94	27129	49.36	247	-	-
KRITIKA	BE	25-Oct-2024	12.06	12.20	12.44	11.50	12.09	11.96	11.84	832456	98.57	2675	-	-
KRITINUT	BE	25-Oct-2024	139.90	141.75	144.00	132.90	132.90	132.90	133.73	31081	41.56	367	-	-
KRN	EQ	25-Oct-2024	426.01	427.00	436.90	416.07	436.00	428.16	425.88	810397	3451.32	18315	364354	44.96
KRONOX	EQ	25-Oct-2024	159.56	160.00	161.00	152.36	159.00	158.11	156.75	171877	269.41	4748	73324	42.66
KROSS	EQ	25-Oct-2024	171.65	173.34	173.34	160.24	161.38	161.34	163.42	454884	743.36	25326	236237	51.93
KRSNAA	EQ	25-Oct-2024	798.55	798.55	801.05	768.50	790.15	784.10	777.96	71336	554.96	11449	31045	43.52
KRYSTAL	EQ	25-Oct-2024	694.10	704.45	704.45	651.10	662.30	657.10	664.96	88018	585.29	5129	49531	56.27
KSB	EQ	25-Oct-2024	846.50	850.80	853.65	819.45	836.80	829.45	826.14	120018	991.52	14000	72425	60.35
KSCL	EQ	25-Oct-2024	846.90	851.15	851.15	811.00	823.45	819.80	822.35	85116	699.95	12222	40748	47.87
KSHITIJPOL	EQ	25-Oct-2024	6.63	6.43	6.96	6.29	6.29	6.29	6.67	4375920	291.78	3024	1954943	44.68
KSL	EQ	25-Oct-2024	767.65	767.65	771.50	726.80	740.00	735.00	743.02	29995	222.87	4263	15845	52.83
KSOLVES	EQ	25-Oct-2024	966.15	973.25	984.15	940.00	984.10	966.85	956.30	52033	497.59	4699	27409	52.68
KTKBANK	EQ	25-Oct-2024	208.80	209.49	210.98	201.44	202.70	202.39	203.40	1628417	3312.15	47041	912971	56.06
KTL	ST	25-Oct-2024	29.25	30.70	30.70	30.70	30.70	30.70	30.70	3000	0.92	1	3000	100.00
KUANTUM	EQ	25-Oct-2024	126.56	127.29	127.29	121.31	123.00	124.51	123.97	68902	85.42	2764	34567	50.17
LAGNAM	EQ	25-Oct-2024	103.71	104.00	107.55	100.22	100.50	101.64	103.49	38777	40.13	2479	12303	31.73
LAKSHYA	ST	25-Oct-2024	341.15	324.10	324.10	324.10	324.10	324.10	324.10	12800	41.48	12	12800	100.00
LAL	BE	25-Oct-2024	23.27	23.26	24.43	23.02	24.43	24.42	24.02	95313	22.90	387	-	-
LALPATHLAB	EQ	25-Oct-2024	3049.10	3073.40	3144.50	3045.50	3125.30	3137.65	3106.01	323785	10056.80	42128	52308	16.16
LAMBODHARA	EQ	25-Oct-2024	149.69	151.90	151.90	136.91	138.80	138.97	141.94	24825	35.24	1210	13582	54.71
LANCORHOL	EQ	25-Oct-2024	37.66	37.99	37.99	32.02	36.00	34.77	35.12	129532	45.49	1846	60445	46.66
LANDMARK	EQ	25-Oct-2024	600.10	604.40	614.10	591.50	603.55	606.65	600.81	38125	229.06	2783	24529	64.34
LAOPALA	EQ	25-Oct-2024	337.20	337.20	339.05	322.00	327.00	327.25	329.69	185882	612.83	13665	103729	55.80
LASA	BE	25-Oct-2024	25.02	25.03	25.77	24.00	24.00	24.25	24.58	23095	5.68	143	-	-
LATENTVIEW	EQ	25-Oct-2024	442.95	447.40	451.50	441.00	445.65	444.75	445.77	313913	1399.34	16803	142959	45.54
LATTEYS	BE	25-Oct-2024	43.93	43.05	43.05	43.05	43.05	43.05	43.05	9676	4.17	104	-	-
LAURUSLABS	EQ	25-Oct-2024	447.30	443.05	478.60	443.05	463.65	465.80	467.90	19881092	93023.70	212080	4584517	23.06
LAWSIKHO	SM	25-Oct-2024	402.30	402.75	402.75	377.20	384.25	384.80	386.10	23000	88.80	45	15500	67.39
LAXMICOT	EQ	25-Oct-2024	32.32	31.53	32.27	30.76	31.21	31.05	31.18	76657	23.90	851	33618	43.86
LCCINFOTEC	BE	25-Oct-2024	10.51	10.29	10.29	10.29	10.29	10.29	10.29	72276	7.44	134	-	-
LEMERITE	ST	25-Oct-2024	211.70	218.00	218.90	210.25	218.50	217.00	215.16	62400	134.26	34	56000	89.74
LEMONTREE	EQ	25-Oct-2024	116.23	116.54	117.49	112.50	114.61	114.59	114.17	2327085	2656.90	47490	1130781	48.59
LEXUS	EQ	25-Oct-2024	42.52	42.55	43.79	40.61	40.90	41.04	41.75	39656	16.56	1113	10835	27.32
LFIC	BE	25-Oct-2024	241.00	241.70	241.70	229.00	237.90	236.10	232.54	4751	11.05	134	-	-
LGBBROSLTD	EQ	25-Oct-2024	1323.65	1329.95	1331.70	1282.10	1291.00	1298.25	1309.34	40840	534.73	3895	24607	60.25
LGHL	BE	25-Oct-2024	279.30	277.30	278.10	274.00	278.10	278.10	275.13	755	2.08	19	-	-
LIBAS	EQ	25-Oct-2024	17.06	17.15	17.15	16.58	16.85	16.95	16.91	63640	10.76	303	37679	59.21
LIBERTSHOE	BE	25-Oct-2024	494.80	495.00	495.00	470.10	488.00	487.90	475.00	30250	143.69	381	-	-
LICHSGFIN	EQ	25-Oct-2024	600.25	601.50	610.60	588.50	599.90	598.25	599.69	2102682	12609.49	65498	882074	41.95
LICI	EQ	25-Oct-2024	912.40	910.10	918.00	888.30	904.00	903.65	899.52	1268810	11413.16	54940	654278	51.57
LICMFGOLD	EQ	25-Oct-2024	7145.30	7179.90	7191.00	7006.00	7080.00	7067.50	7101.39	1285	91.25	182	986	76.73
LICNETFGSC	EQ	25-Oct-2024	26.42	26.62	26.68	26.35	26.54	26.52	26.51	48490	12.85	173	28301	58.36
LICNETFN50	EQ	25-Oct-2024	268.88	265.81	266.48	263.83	266.37	265.97	264.73	2908	7.70	89	2006	68.98
LICNETFSEN	EQ	25-Oct-2024	906.67	896.48	898.45	885.00	898.45	888.31	893.95	655	5.86	61	112	17.10
LICNFNHGP	EQ	25-Oct-2024	269.37	276.79	276.80	264.50	266.90	266.97	267.10	780	2.08	84	632	81.03
LICNMID100	EQ	25-Oct-2024	57.00	57.59	57.85	54.55	54.66	56.22	55.84	18529	10.35	296	15149	81.76
LIKHITHA	EQ	25-Oct-2024	350.60	352.35	353.00	340.05	342.60	341.80	343.18	68378	234.66	3442	37916	55.45
LINC	EQ	25-Oct-2024	657.15	664.80	670.00	641.00	650.00	654.85	656.22	35919	235.71	2864	16991	47.30
LINCOLN	EQ	25-Oct-2024	658.20	659.85	659.85	645.10	648.00	648.25	648.57	35986	233.39	2212	24032	66.78
LINDEINDIA	EQ	25-Oct-2024	7953.45	7976.00	8030.85	7611.25	7683.00	7641.60	7752.60	44310	3435.18	10312	21787	49.17
LIQUID	EQ	25-Oct-2024	999.99	999.99	1000.00	999.99	999.99	999.99	999.99	71347	713.47	158	37696	52.83
LIQUID1	EQ	25-Oct-2024	1015.10	1015.59	1015.65	1015.59	1015.62	1015.63	1015.64	851290	8646.02	275	679856	79.86
LIQUIDADD	EQ	25-Oct-2024	1037.28	1037.79	1037.83	1032.27	1037.80	1037.81	1037.81	613818	6370.26	232	343544	55.97
LIQUIDBEES	EQ	25-Oct-2024	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	4020262	40202.75	7942	3484048	86.66
LIQUIDBETF	EQ	25-Oct-2024	999.99	999.99	1000.00	999.99	1000.00	1000.00	1000.00	60515	605.15	117	30240	49.97
LIQUIDCASE	EQ	25-Oct-2024	105.00	108.10	108.10	105.04	105.06	105.05	105.05	7170536	7532.88	10506	6423809	89.59
LIQUIDETF	EQ	25-Oct-2024	1000.00	999.99	1000.01	999.99	1000.00	1000.00	1000.00	297162	2971.62	2441	232325	78.18
LIQUIDIETF	EQ	25-Oct-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	450063	4500.62	497	287735	63.93
LIQUIDSBI	EQ	25-Oct-2024	999.99	1000.01	1000.01	999.99	1000.01	999.99	999.99	23682	236.82	58	23397	98.80
LIQUIDSHRI	EQ	25-Oct-2024	1019.00	1019.53	1019.54	1019.53	1019.53	1019.53	1019.54	4893	49.89	17	4109	83.98
LLOYDS	SM	25-Oct-2024	91.20	95.30	95.50	91.00	94.50	92.75	92.91	11000	10.22	11	9000	81.82
LLOYDSENGG	EQ	25-Oct-2024	74.56	74.65	74.95	70.50	71.28	71.26	71.97	4606583	3315.15	32236	1767019	38.36
LLOYDSENT	EQ	25-Oct-2024	45.75	46.40	46.40	43.46	43.46	43.46	43.90	1653326	725.84	3882	1240585	75.04
LLOYDSME	EQ	25-Oct-2024	997.10	999.70	1008.70	955.10	958.00	963.05	978.12	440521	4308.84	32202	193018	43.82
LMW	EQ	25-Oct-2024	16185.40	16105.00	16266.40	15705.05	15819.95	15778.45	15926.97	2794	445.00	1276	1286	46.03
LODHA	EQ	25-Oct-2024	1065.05	1069.95	1087.90	1043.70	1071.05	1082.35	1066.86	898227	9582.86	79346	472764	52.63
LOKESHMACH	EQ	25-Oct-2024	354.55	357.05	362.00	350.00	352.00	352.65	354.06	38684	136.97	1357	25151	65.02
LORDSCHLO	EQ	25-Oct-2024	134.91	134.91	136.79	123.61	128.00	126.48	128.09	15357	19.67	1714	4996	32.53
LOTUSEYE	BE	25-Oct-2024	67.60	67.61	68.87	64.22	65.50	65.45	65.33	34565	22.58	245	-	-
LOVABLE	BE	25-Oct-2024	125.99	125.99	126.00	119.69	119.69	119.69	120.86	12291	14.85	314	-	-
LOWVOL	EQ	25-Oct-2024	201.45	201.48	202.08	200.45	201.10	201.10	201.27	253	0.51	33	246	97.23
LOWVOL1	EQ	25-Oct-2024	21.01	21.00	21.00	20.40	20.50	20.49	20.51	101845	20.89	571	96455	94.71
LOWVOLIETF	EQ	25-Oct-2024	21.65	21.90	21.95	21.00	21.71	21.64	21.61	1485075	320.99	9692	1352521	91.07
LOYALTEX	EQ	25-Oct-2024	517.45	517.10	518.80	501.05	506.00	507.90	509.01	1291	6.57	189	667	51.67
LPDC	EQ	25-Oct-2024	10.10	10.11	10.50	9.90	10.07	9.97	10.02	80496	8.07	389	52076	64.69
LRRPL	ST	25-Oct-2024	110.80	108.60	108.60	108.60	108.60	108.60	108.60	6000	6.52	2	6000	100.00
LT	EQ	25-Oct-2024	3442.65	3425.00	3435.00	3315.05	3337.00	3326.40	3343.80	3236774	108231.21	256194	1828655	56.50
LTF	EQ	25-Oct-2024	144.66	145.05	145.55	137.66	140.70	140.28	140.80	12615138	17762.40	86993	4585016	36.35
LTFOODS	EQ	25-Oct-2024	352.20	352.20	373.30	338.00	353.85	350.85	354.35	2608941	9244.73	111008	701362	26.88
LTGILTBEES	EQ	25-Oct-2024	26.82	26.80	26.85	26.79	26.80	26.80	26.82	3805820	1020.57	1594	3419182	89.84
LTIM	EQ	25-Oct-2024	5970.35	5970.30	5982.60	5827.50	5914.10	5903.20	5883.39	191734	11280.46	36543	90460	47.18
LTTS	EQ	25-Oct-2024	5284.50	5260.00	5278.00	5132.35	5176.00	5170.30	5175.10	108890	5635.16	15554	55258	50.75
LUMAXIND	EQ	25-Oct-2024	2414.45	2432.60	2432.60	2339.00	2339.00	2351.50	2373.07	23018	546.23	1198	21441	93.15
LUMAXTECH	EQ	25-Oct-2024	511.20	516.30	516.30	496.10	504.55	504.40	503.59	97398	490.49	9712	61319	62.96
LUPIN	EQ	25-Oct-2024	2131.55	2137.80	2162.05	2115.00	2156.75	2156.70	2143.41	1043035	22356.53	73266	477337	45.76
LUXIND	EQ	25-Oct-2024	1901.25	1901.25	1904.95	1817.20	1850.00	1830.05	1844.14	63814	1176.82	11956	26550	41.61
LXCHEM	EQ	25-Oct-2024	254.85	256.40	258.00	242.10	244.80	244.65	247.83	1135473	2814.08	32583	495161	43.61
LYKALABS	EQ	25-Oct-2024	135.76	136.54	136.54	129.00	135.90	134.47	132.15	102042	134.84	1769	66656	65.32
LYPSAGEMS	BE	25-Oct-2024	7.59	7.50	7.66	7.21	7.40	7.34	7.30	46669	3.40	192	-	-
M&M	EQ	25-Oct-2024	2826.35	2825.00	2825.05	2679.30	2726.65	2720.85	2715.16	4532596	123067.04	305866	2590414	57.15
M&MFIN	EQ	25-Oct-2024	268.90	269.20	269.85	260.00	268.95	268.25	265.23	3770241	9999.63	30349	2061048	54.67
MAANALU	EQ	25-Oct-2024	218.21	219.90	220.12	207.25	213.25	213.08	210.98	393047	829.25	6797	163605	41.62
MACOBSTECH	SM	25-Oct-2024	135.00	133.00	137.00	130.00	130.00	130.00	130.95	32000	41.90	18	32000	100.00
MACPOWER	BE	25-Oct-2024	1162.65	1158.95	1179.95	1104.55	1130.00	1117.65	1117.54	15911	177.81	928	-	-
MADHAV	EQ	25-Oct-2024	48.42	51.37	51.37	47.20	47.38	47.47	47.64	8770	4.18	195	6977	79.56
MADHAVBAUG	SM	25-Oct-2024	139.00	134.90	143.75	131.00	143.75	140.35	136.32	2000	2.73	5	2000	100.00
MADHUCON	BE	25-Oct-2024	10.88	10.88	11.05	10.33	10.49	10.47	10.58	31620	3.34	108	-	-
MADHUSUDAN	SM	25-Oct-2024	184.45	181.00	181.00	175.00	180.00	180.00	178.41	16000	28.55	16	12000	75.00
MADRASFERT	EQ	25-Oct-2024	90.45	91.14	91.14	86.02	87.80	87.37	87.50	147048	128.66	3614	70919	48.23
MAFANG	EQ	25-Oct-2024	97.15	97.65	97.65	95.70	97.01	97.17	96.93	713651	691.71	6064	582625	81.64
MAGADSUGAR	EQ	25-Oct-2024	730.70	729.55	735.65	693.75	706.00	701.85	707.82	16782	118.79	2291	7445	44.36
MAGNUM	EQ	25-Oct-2024	44.64	44.95	45.83	43.31	44.93	44.68	44.59	143336	63.92	1270	107744	75.17
MAGSON	SM	25-Oct-2024	98.00	97.00	99.50	97.00	99.50	99.50	98.13	8000	7.85	3	8000	100.00
MAHABANK	EQ	25-Oct-2024	50.00	50.25	50.48	47.80	49.20	49.02	48.78	17506896	8539.63	70583	6102480	34.86
MAHAPEXLTD	BE	25-Oct-2024	148.54	150.54	150.54	141.11	143.00	141.24	142.67	6464	9.22	174	-	-
MAHASTEEL	BE	25-Oct-2024	205.17	201.07	204.00	201.07	201.75	201.75	201.51	5678	11.44	38	-	-
MAHEPC	EQ	25-Oct-2024	113.99	114.50	114.50	110.27	114.00	113.81	111.79	24086	26.93	651	16692	69.30
MAHESHWARI	EQ	25-Oct-2024	56.67	57.73	58.39	57.02	57.81	57.69	57.55	89953	51.76	364	76418	84.95
MAHICKRA	SM	25-Oct-2024	110.00	112.20	112.20	90.00	109.00	109.00	100.78	6000	6.05	8	3000	50.00
MAHKTECH	EQ	25-Oct-2024	18.53	18.11	19.20	18.11	18.74	18.66	18.79	1846535	346.92	4050	1070935	58.00
MAHLIFE	EQ	25-Oct-2024	506.15	505.05	509.50	489.45	498.00	494.35	494.81	180268	891.98	13832	97474	54.07
MAHLOG	EQ	25-Oct-2024	426.05	426.05	431.00	407.10	409.00	409.40	414.09	220051	911.21	20103	112499	51.12
MAHSCOOTER	EQ	25-Oct-2024	11086.45	11155.55	11162.50	10840.00	10900.00	10888.10	11018.70	8401	925.68	3222	3217	38.29
MAHSEAMLES	EQ	25-Oct-2024	579.85	585.90	585.90	566.50	570.00	569.85	572.84	444389	2545.62	16965	291080	65.50
MAITHANALL	EQ	25-Oct-2024	1008.45	1008.00	1017.35	975.00	994.80	987.00	984.52	53999	531.63	8416	31625	58.57
MAITREYA	ST	25-Oct-2024	361.30	374.90	374.90	350.10	362.55	360.80	358.90	19200	68.91	22	14400	75.00
MAKEINDIA	EQ	25-Oct-2024	146.04	146.08	146.08	142.00	143.85	143.60	143.44	126176	180.99	1614	116567	92.38
MAKS	SM	25-Oct-2024	50.80	50.00	50.45	48.35	50.45	50.45	49.34	6000	2.96	4	4500	75.00
MAL	SM	25-Oct-2024	38.75	39.40	40.00	38.00	38.00	38.00	38.85	64000	24.86	20	12800	20.00
MALLCOM	BE	25-Oct-2024	1450.65	1475.00	1486.00	1385.00	1410.00	1395.90	1411.50	3280	46.30	257	-	-
MALUPAPER	EQ	25-Oct-2024	45.18	45.95	46.67	44.62	45.90	45.30	45.46	54312	24.69	1648	19543	35.98
MANAKALUCO	EQ	25-Oct-2024	28.32	28.55	28.68	26.90	26.90	26.90	27.18	32284	8.77	291	24659	76.38
MANAKCOAT	BE	25-Oct-2024	59.93	60.30	60.30	56.93	58.99	57.99	57.89	27697	16.03	182	-	-
MANAKSIA	EQ	25-Oct-2024	90.97	91.20	92.50	88.71	91.00	90.10	90.21	107146	96.66	2297	53688	50.11
MANAKSTEEL	EQ	25-Oct-2024	65.74	65.75	69.00	62.23	67.99	67.76	65.95	246926	162.86	3311	74575	30.20
MANALIPETC	EQ	25-Oct-2024	66.59	65.91	66.64	63.07	65.47	65.31	64.59	527055	340.41	6747	278105	52.77
MANAPPURAM	EQ	25-Oct-2024	148.20	148.20	148.70	141.50	145.35	145.22	144.45	8647660	12491.27	70669	2819034	32.60
MANBA	EQ	25-Oct-2024	150.05	151.40	154.41	140.14	143.00	142.05	144.86	775300	1123.10	13542	401836	51.83
MANCREDIT	EQ	25-Oct-2024	136.12	138.69	138.69	132.75	137.95	135.83	134.93	59042	79.67	1707	28828	48.83
MANDEEP	SM	25-Oct-2024	43.80	41.80	41.80	41.75	41.80	41.80	41.78	6000	2.51	3	6000	100.00
MANGALAM	EQ	25-Oct-2024	109.85	111.89	113.71	104.88	105.00	105.21	108.71	35726	38.84	807	22756	63.70
MANGCHEFER	EQ	25-Oct-2024	130.84	130.80	130.80	125.51	128.00	127.31	128.41	252290	323.96	2591	184493	73.13
MANGLMCEM	EQ	25-Oct-2024	828.85	828.85	834.90	779.75	805.00	799.70	800.24	52840	422.85	6028	25585	48.42
MANINDS	EQ	25-Oct-2024	293.70	294.95	299.80	281.05	288.60	290.25	287.01	247278	709.72	7038	120770	48.84
MANINFRA	EQ	25-Oct-2024	178.16	178.29	180.56	173.50	175.05	176.00	176.78	785352	1388.36	19927	367656	46.81
MANKIND	EQ	25-Oct-2024	2504.25	2514.00	2527.90	2445.00	2446.00	2455.90	2475.84	229545	5683.17	40065	118603	51.67
MANOMAY	BE	25-Oct-2024	194.07	190.10	195.00	184.50	187.00	186.98	187.06	14013	26.21	144	-	-
MANORAMA	EQ	25-Oct-2024	983.10	970.00	974.20	892.95	903.00	901.45	919.94	136911	1259.49	7887	92330	67.44
MANORG	BE	25-Oct-2024	494.55	470.20	519.25	469.85	518.85	511.70	482.78	15864	76.59	322	-	-
MANUGRAPH	EQ	25-Oct-2024	21.89	21.90	22.08	20.90	20.90	20.93	21.30	23127	4.93	294	13418	58.02
MANYAVAR	EQ	25-Oct-2024	1262.50	1262.50	1281.30	1227.50	1274.50	1269.35	1262.68	114847	1450.15	17066	72313	62.96
MAPMYINDIA	EQ	25-Oct-2024	2019.70	2039.90	2039.90	1924.95	1938.00	1935.20	1967.21	105372	2072.88	20331	57743	54.80
MARALOVER	EQ	25-Oct-2024	71.20	71.60	72.46	65.10	68.48	67.54	67.58	51763	34.98	1368	29852	57.67
MARATHON	EQ	25-Oct-2024	573.95	575.40	585.20	544.25	572.00	569.65	563.49	82154	462.93	5939	41348	50.33
MARCO	SM	25-Oct-2024	64.00	61.40	61.40	60.00	60.85	60.60	60.76	30000	18.23	10	21000	70.00
MARICO	EQ	25-Oct-2024	634.25	635.00	645.50	631.05	639.00	640.10	640.05	1594085	10202.86	78264	817360	51.27
MARINE	EQ	25-Oct-2024	200.61	204.00	204.00	190.57	190.57	190.57	192.42	464705	894.19	6321	352342	75.82
MARINETRAN	SM	25-Oct-2024	25.00	23.05	23.05	21.55	22.10	22.10	22.21	16000	3.55	4	16000	100.00
MARKSANS	EQ	25-Oct-2024	271.20	270.60	272.30	258.20	263.00	263.60	263.48	1684297	4437.83	40283	574735	34.12
MARSHALL	EQ	25-Oct-2024	31.70	31.50	31.88	29.43	30.30	30.09	30.18	56957	17.19	1096	25875	45.43
MARUTI	EQ	25-Oct-2024	11763.70	11763.60	11794.30	11440.00	11490.00	11502.85	11523.43	624582	71973.28	115797	355332	56.89
MASFIN	EQ	25-Oct-2024	285.90	285.00	291.30	276.20	279.90	282.25	283.75	408559	1159.29	24801	238943	58.48
MASKINVEST	BE	25-Oct-2024	141.21	144.03	144.03	144.03	144.03	144.03	144.03	59	0.08	6	-	-
MASON	SM	25-Oct-2024	150.75	150.75	154.00	140.00	150.00	150.60	148.43	122000	181.09	61	66000	54.10
MASPTOP50	EQ	25-Oct-2024	44.64	45.21	45.21	44.45	45.01	44.99	44.84	383629	172.01	1215	371169	96.75
MASTEK	EQ	25-Oct-2024	2771.80	2772.00	2783.10	2630.10	2638.00	2641.45	2667.30	136370	3637.40	16386	65560	48.08
MASTER	ST	25-Oct-2024	270.05	263.25	263.25	256.55	256.55	256.55	258.24	4000	10.33	4	4000	100.00
MATRIMONY	EQ	25-Oct-2024	808.65	790.45	791.30	734.00	765.95	766.05	752.71	82101	617.98	4414	40401	49.21
MAWANASUG	EQ	25-Oct-2024	108.21	108.50	108.70	102.00	103.18	102.83	104.22	108409	112.98	2236	54713	50.47
MAXESTATES	EQ	25-Oct-2024	568.80	568.00	584.85	530.30	552.00	548.30	546.18	223991	1223.39	6497	127518	56.93
MAXHEALTH	EQ	25-Oct-2024	906.15	903.20	943.00	902.45	938.80	938.00	927.76	1472612	13662.28	75425	623645	42.35
MAXIND	EQ	25-Oct-2024	258.35	259.90	270.70	250.50	262.50	260.65	259.51	120713	313.26	4068	57528	47.66
MAXPOSURE	SM	25-Oct-2024	92.00	91.90	92.00	84.00	88.60	87.45	87.94	82000	72.11	37	58000	70.73
MAYURUNIQ	EQ	25-Oct-2024	598.70	594.70	595.15	579.90	581.05	580.95	586.37	83554	489.94	3087	60476	72.38
MAZDA	EQ	25-Oct-2024	1246.70	1258.75	1263.60	1210.00	1228.00	1228.45	1226.23	2143	26.28	631	1072	50.02
MAZDOCK	EQ	25-Oct-2024	4214.70	4218.00	4239.20	4005.00	4080.95	4062.30	4078.88	1996300	81426.66	187078	377278	18.90
MBAPL	EQ	25-Oct-2024	229.94	234.95	234.95	219.50	226.99	225.77	225.92	24897	56.25	892	14359	57.67
MBECL	BZ	25-Oct-2024	4.25	4.16	4.16	4.16	4.16	4.16	4.16	12359	0.51	12	-	-
MBLINFRA	BE	25-Oct-2024	55.51	54.60	56.65	52.73	52.73	52.96	54.71	95571	52.28	290	-	-
MCL	EQ	25-Oct-2024	36.50	37.08	37.08	35.90	36.01	36.29	36.36	52183	18.98	857	36686	70.30
MCLEODRUSS	EQ	25-Oct-2024	27.67	27.90	27.90	26.28	26.50	26.30	26.49	608003	161.08	919	390690	64.26
MCON	SM	25-Oct-2024	156.90	156.90	156.90	149.05	149.05	149.05	150.59	24000	36.14	22	17000	70.83
MCX	EQ	25-Oct-2024	6649.30	6646.40	6679.35	6340.00	6473.70	6487.55	6487.51	536368	34796.92	73405	185454	34.58
MDL	SM	25-Oct-2024	90.05	90.05	90.05	90.05	90.05	90.05	90.05	2000	1.80	1	2000	100.00
MEDANTA	EQ	25-Oct-2024	1065.95	1065.95	1075.95	1040.00	1063.00	1060.15	1056.28	259278	2738.70	21535	155104	59.82
MEDIASSIST	EQ	25-Oct-2024	624.35	630.00	630.00	591.05	602.00	599.50	600.62	240788	1446.23	24835	120154	49.90
MEDICAMEQ	EQ	25-Oct-2024	481.05	486.40	560.00	482.20	500.80	498.20	522.54	545395	2849.91	25488	68600	12.58
MEDICO	BE	25-Oct-2024	49.66	49.00	49.50	47.17	49.50	49.32	48.40	81188	39.30	370	-	-
MEDIORG	ST	25-Oct-2024	56.70	55.00	59.00	55.00	58.70	58.70	56.54	20000	11.31	5	20000	100.00
MEDPLUS	EQ	25-Oct-2024	674.90	677.80	678.00	654.00	660.00	657.85	660.92	199114	1315.99	12482	108174	54.33
MEGAFLEX	ST	25-Oct-2024	50.00	47.60	47.60	47.50	47.50	47.50	47.55	6000	2.85	2	6000	100.00
MEGASOFT	BE	25-Oct-2024	68.85	67.10	71.45	65.40	65.40	65.40	66.42	223915	148.73	513	-	-
MEGASTAR	EQ	25-Oct-2024	244.80	246.30	246.30	226.40	245.05	243.75	238.72	22111	52.78	1101	12878	58.24
MEGATHERM	SM	25-Oct-2024	329.40	330.00	330.00	320.70	325.00	324.45	323.45	23200	75.04	53	15600	67.24
MENONBE	EQ	25-Oct-2024	119.75	117.50	119.65	115.00	115.80	115.72	116.22	38877	45.18	1439	23547	60.57
MEP	BZ	25-Oct-2024	3.23	3.35	3.39	3.09	3.16	3.28	3.17	524341	16.62	237	-	-
METAL	EQ	25-Oct-2024	9.25	9.28	9.37	8.90	9.07	9.07	9.03	777166	70.17	1380	747012	96.12
METALIETF	EQ	25-Oct-2024	9.28	9.55	9.55	8.93	9.12	9.07	9.05	4709469	426.22	8661	3809086	80.88
METROBRAND	EQ	25-Oct-2024	1162.45	1165.00	1195.00	1135.00	1187.20	1176.35	1170.12	148846	1741.67	22921	56387	37.88
METROPOLIS	EQ	25-Oct-2024	2135.35	2134.30	2152.15	2085.10	2096.75	2105.55	2108.55	162134	3418.67	17765	79160	48.82
MFML	BE	25-Oct-2024	53.23	55.89	55.89	51.01	54.74	54.74	53.21	742	0.39	25	-	-
MFSL	EQ	25-Oct-2024	1287.80	1287.80	1306.45	1262.90	1271.00	1274.85	1285.45	1950590	25073.92	70556	1371688	70.32
MGEL	EQ	25-Oct-2024	23.67	24.24	24.24	22.87	23.60	23.68	23.58	265061	62.51	909	175519	66.22
MGL	EQ	25-Oct-2024	1542.95	1515.00	1524.65	1469.25	1503.90	1497.25	1493.39	793535	11850.55	64959	226545	28.55
MHHL	SM	25-Oct-2024	51.20	49.20	50.90	46.00	49.40	48.95	50.33	166500	83.79	26	159000	95.50
MHLXMIRU	EQ	25-Oct-2024	151.57	149.56	153.44	138.50	140.00	141.57	144.59	14831	21.44	571	8541	57.59
MHRIL	EQ	25-Oct-2024	366.10	366.95	372.70	352.50	364.30	364.55	361.34	334585	1208.98	20358	63683	19.03
MICEL	EQ	25-Oct-2024	85.25	85.70	86.84	80.98	82.44	82.21	82.19	667088	548.29	8229	387960	58.16
MICROPRO	SM	25-Oct-2024	36.00	36.10	36.10	35.05	35.05	35.05	35.60	8000	2.85	5	8000	100.00
MID150BEES	EQ	25-Oct-2024	215.41	216.89	217.00	209.53	211.90	211.75	211.53	1194354	2526.43	18510	907777	76.01
MID150CASE	EQ	25-Oct-2024	10.37	10.70	10.70	10.08	10.23	10.18	10.19	649911	66.20	4201	580531	89.32
MIDCAP	EQ	25-Oct-2024	159.67	164.45	164.45	155.10	160.33	158.83	156.94	74352	116.69	1472	48701	65.50
MIDCAPETF	EQ	25-Oct-2024	21.18	21.80	21.80	20.60	20.84	20.83	20.74	6302501	1307.20	19610	3914401	62.11
MIDCAPIETF	EQ	25-Oct-2024	21.46	21.66	21.67	20.90	21.25	21.16	21.11	775049	163.64	6387	568248	73.32
MIDHANI	EQ	25-Oct-2024	335.10	333.00	334.65	313.30	320.40	318.90	320.77	585479	1878.06	31552	293693	50.16
MIDQ50ADD	EQ	25-Oct-2024	252.58	252.58	252.60	247.73	250.00	249.35	249.15	3126	7.79	217	3087	98.75
MIDSELIETF	EQ	25-Oct-2024	17.82	18.35	18.35	17.44	17.50	17.63	17.57	410900	72.20	2927	274947	66.91
MIDSMALL	EQ	25-Oct-2024	51.52	52.07	52.07	49.81	50.51	50.49	50.14	2466424	1236.64	3733	1819169	73.76
MIEL	ST	25-Oct-2024	51.00	50.50	51.50	48.50	50.50	51.00	49.84	26000	12.96	13	24000	92.31
MILTON	SM	25-Oct-2024	40.40	40.40	40.40	40.40	40.40	40.40	40.40	4400	1.78	1	4400	100.00
MINDACORP	EQ	25-Oct-2024	493.75	495.00	496.60	469.05	475.15	479.30	478.47	459898	2200.48	29449	224875	48.90
MINDSPACE	RR	25-Oct-2024	369.98	371.90	373.44	355.02	365.99	365.94	366.51	177971	652.29	3342	145048	81.50
MINDTECK	BE	25-Oct-2024	250.50	246.50	246.50	245.50	245.50	245.50	245.95	2459	6.05	121	-	-
MIRCELECTR	BE	25-Oct-2024	20.76	20.50	20.98	19.72	19.80	19.87	19.98	354834	70.88	696	-	-
MIRZAINT	EQ	25-Oct-2024	40.30	40.40	40.59	39.00	39.95	39.90	39.75	188139	74.79	2074	111319	59.17
MITCON	EQ	25-Oct-2024	118.51	117.00	123.39	112.10	114.00	113.92	117.04	36660	42.91	1070	16208	44.21
MITCONPP	E1	25-Oct-2024	74.97	66.00	73.00	65.00	72.98	72.41	68.99	82	0.06	7	51	62.20
MITTAL	EQ	25-Oct-2024	1.95	2.00	2.04	1.86	1.96	1.95	1.94	1712961	33.20	1517	1234263	72.05
MKPL	BE	25-Oct-2024	8.48	8.40	8.47	8.08	8.43	8.19	8.18	186975	15.30	978	-	-
MMFL	EQ	25-Oct-2024	503.95	498.90	503.95	483.25	494.00	491.55	489.36	37714	184.56	3140	23061	61.15
MMP	BE	25-Oct-2024	348.10	341.00	346.75	330.70	330.70	330.70	331.96	27564	91.50	221	-	-
MMTC	EQ	25-Oct-2024	76.11	76.49	76.99	72.16	73.35	73.41	73.57	1986150	1461.12	22423	542867	27.33
MNC	EQ	25-Oct-2024	29.92	30.50	30.50	29.03	29.99	29.69	29.53	169537	50.06	1102	111133	65.55
MODEFENCE	EQ	25-Oct-2024	67.87	67.88	68.65	65.25	67.50	66.89	66.28	1091761	723.65	8475	919594	84.23
MODIRUBBER	BE	25-Oct-2024	123.20	124.00	124.00	117.04	117.04	117.09	118.28	3593	4.25	70	-	-
MODISONLTD	BE	25-Oct-2024	155.53	163.30	163.30	148.00	153.85	150.56	154.52	29900	46.20	419	-	-
MODTHREAD	BE	25-Oct-2024	58.99	59.50	59.50	56.04	56.05	56.05	56.35	3075	1.73	30	-	-
MOGSEC	EQ	25-Oct-2024	57.45	57.94	57.94	57.21	57.89	57.72	57.48	479	0.28	23	353	73.70
MOHEALTH	EQ	25-Oct-2024	43.33	43.30	43.80	43.00	43.80	43.32	43.27	169371	73.29	619	159381	94.10
MOHITIND	EQ	25-Oct-2024	26.87	27.49	27.49	26.32	27.04	26.97	26.97	30595	8.25	358	15596	50.98
MOIL	EQ	25-Oct-2024	341.50	342.10	344.80	324.55	331.00	328.20	331.22	1258620	4168.76	46780	401626	31.91
MOKSH	BE	25-Oct-2024	18.30	18.25	18.70	17.70	18.10	18.03	17.89	62817	11.24	318	-	-
MOL	EQ	25-Oct-2024	100.93	101.06	102.19	97.20	99.26	99.13	99.31	2664816	2646.33	27786	1186155	44.51
MOLDTECH	EQ	25-Oct-2024	212.33	217.90	217.90	200.80	204.75	202.68	204.92	49854	102.16	1977	29462	59.10
MOLDTKPAC	EQ	25-Oct-2024	705.05	710.00	710.00	678.00	680.40	685.65	687.57	72841	500.83	6322	56622	77.73
MOLOWVOL	EQ	25-Oct-2024	37.65	37.87	38.50	36.91	38.16	37.30	37.29	9799	3.65	217	5920	60.41
MOM100	EQ	25-Oct-2024	60.34	60.21	60.69	58.58	59.05	59.06	58.89	1874078	1103.60	8322	1361409	72.64
MOM30IETF	EQ	25-Oct-2024	35.76	35.94	35.94	34.41	35.29	35.02	34.85	2103503	733.02	14415	1811181	86.10
MOM50	EQ	25-Oct-2024	249.89	252.89	252.89	247.14	248.00	247.97	248.23	11081	27.51	306	9989	90.15
MOMENTUM	EQ	25-Oct-2024	35.78	35.78	35.99	34.27	35.19	34.69	34.66	501716	173.89	3112	341190	68.00
MOMENTUM50	EQ	25-Oct-2024	59.53	60.37	60.97	57.09	58.15	57.97	57.93	723491	419.11	3592	661055	91.37
MOMOMENTUM	EQ	25-Oct-2024	71.11	71.34	71.90	68.50	71.80	69.97	69.38	488135	338.67	3929	396261	81.18
MON100	EQ	25-Oct-2024	165.29	168.00	168.00	164.72	165.92	165.86	165.45	577948	956.22	7120	405001	70.08
MONARCH	EQ	25-Oct-2024	393.00	391.00	398.45	378.10	384.90	384.00	385.70	83469	321.94	3681	39645	47.50
MONIFTY500	EQ	25-Oct-2024	23.07	23.30	23.31	22.63	22.95	22.91	22.79	673478	153.48	3825	581412	86.33
MONOPHARMA	SM	25-Oct-2024	33.70	32.80	34.15	32.80	34.15	34.15	33.21	8000	2.66	4	6000	75.00
MONQ50	EQ	25-Oct-2024	65.98	65.98	66.02	65.01	65.75	65.55	65.45	74285	48.62	940	51956	69.94
MONTECARLO	EQ	25-Oct-2024	786.70	790.00	799.00	760.00	771.10	772.55	776.94	33439	259.80	2800	14062	42.05
MOQUALITY	EQ	25-Oct-2024	200.88	201.00	204.20	197.85	204.20	201.54	199.07	13900	27.67	160	10607	76.31
MORARJEE	BZ	25-Oct-2024	9.99	10.43	10.43	9.63	9.97	9.97	9.72	7230	0.70	26	-	-
MOREALTY	EQ	25-Oct-2024	98.87	99.50	99.50	95.66	97.90	97.65	97.25	217641	211.66	4155	178683	82.10
MOREPENLAB	EQ	25-Oct-2024	76.19	76.25	76.80	72.80	74.88	74.60	74.55	10669706	7954.46	55487	2963499	27.77
MOS	ST	25-Oct-2024	272.15	269.00	271.00	258.55	268.00	262.00	269.24	255200	687.10	50	248800	97.49
MOSMALL250	EQ	25-Oct-2024	17.40	17.49	17.50	16.85	17.03	16.97	16.93	4114865	696.63	6925	3429950	83.36
MOTHERSON	EQ	25-Oct-2024	192.43	192.68	194.41	187.14	190.50	189.67	188.88	12704844	23997.18	89627	5932593	46.70
MOTILALOFS	EQ	25-Oct-2024	939.20	938.05	943.90	852.30	878.80	872.00	879.76	2697556	23731.97	73891	938547	34.79
MOTISONS	BE	25-Oct-2024	278.50	273.50	282.40	264.60	275.00	271.55	268.14	339075	909.19	6128	-	-
MOTOGENFIN	EQ	25-Oct-2024	35.39	36.00	36.00	33.62	34.37	34.16	34.04	10161	3.46	284	6721	66.15
MOVALUE	EQ	25-Oct-2024	101.71	101.51	103.96	97.53	98.75	98.76	98.76	325708	321.68	7421	243857	74.87
MOXSH	SM	25-Oct-2024	49.25	46.80	46.80	46.80	46.80	46.80	46.80	3200	1.50	1	3200	100.00
MPHASIS	EQ	25-Oct-2024	3098.75	3100.95	3119.55	3010.00	3032.25	3041.05	3054.78	371508	11348.74	41677	130441	35.11
MPSLTD	EQ	25-Oct-2024	2079.55	2065.55	2083.90	2001.00	2059.90	2048.00	2032.19	15448	313.93	3127	7644	49.48
MRF	EQ	25-Oct-2024	124131.20	124131.20	124862.30	121875.05	122899.00	122751.80	123228.46	6300	7763.39	4291	1947	30.90
MRO-TEK	EQ	25-Oct-2024	86.49	84.50	87.21	82.26	82.55	82.87	83.70	40091	33.55	1228	19777	49.33
MRPL	EQ	25-Oct-2024	155.35	155.00	155.00	143.20	144.97	144.84	146.88	2639413	3876.78	43493	757379	28.69
MSPL	BE	25-Oct-2024	43.08	43.29	43.75	40.92	40.92	40.92	41.09	498561	204.85	792	-	-
MSTCLTD	EQ	25-Oct-2024	668.10	671.00	688.90	645.80	654.00	651.60	662.95	253646	1681.54	22047	67832	26.74
MSUMI	EQ	25-Oct-2024	63.00	63.19	63.37	61.97	62.29	62.41	62.59	4316475	2701.71	45852	1882386	43.61
MTARTECH	EQ	25-Oct-2024	1534.90	1534.00	1547.90	1499.30	1511.80	1507.60	1515.48	135139	2048.00	21659	61274	45.34
MTNL	EQ	25-Oct-2024	49.24	49.23	49.30	46.52	47.05	46.89	47.31	3426507	1621.09	16493	1277246	37.28
MUFIN	EQ	25-Oct-2024	94.63	96.00	97.00	90.65	93.86	93.55	92.54	61282	56.71	3486	24174	39.45
MUFTI	EQ	25-Oct-2024	169.82	170.50	170.50	156.47	164.75	162.81	161.60	317262	512.70	7327	156624	49.37
MUKANDLTD	EQ	25-Oct-2024	143.05	143.05	143.20	136.00	138.40	137.54	138.70	116679	161.84	2680	63894	54.76
MUKKA	EQ	25-Oct-2024	43.88	43.95	44.19	41.55	42.30	41.95	42.47	1450031	615.79	7217	573529	39.55
MUKTAARTS	BE	25-Oct-2024	81.33	78.12	80.00	77.27	79.80	77.51	77.92	13064	10.18	127	-	-
MULTICAP	EQ	25-Oct-2024	16.17	16.73	16.73	15.55	15.68	15.69	15.67	687613	107.77	2761	627353	91.24
MUNJALAU	EQ	25-Oct-2024	126.99	127.00	127.55	119.05	122.40	121.89	122.54	389769	477.64	5397	136541	35.03
MUNJALSHOW	EQ	25-Oct-2024	150.15	150.15	151.05	144.50	147.00	146.22	147.03	59619	87.66	2208	29845	50.06
MURUDCERA	EQ	25-Oct-2024	49.09	48.60	49.19	46.55	46.61	46.95	47.53	52244	24.83	1094	31547	60.38
MUTHOOTCAP	EQ	25-Oct-2024	332.85	333.00	333.95	302.00	309.45	310.80	316.28	63205	199.90	3086	29900	47.31
MUTHOOTFIN	EQ	25-Oct-2024	1930.15	1932.35	1947.00	1895.10	1920.50	1923.55	1923.44	452701	8707.45	23784	263355	58.17
MUTHOOTMF	EQ	25-Oct-2024	203.76	204.00	207.50	203.00	205.49	204.97	205.13	203735	417.92	17954	122796	60.27
MVGJL	EQ	25-Oct-2024	240.20	240.20	240.95	228.35	233.80	234.60	233.76	247388	578.29	7054	75949	30.70
MVKAGRO	SM	25-Oct-2024	45.40	41.70	45.40	41.70	45.40	45.40	43.74	14400	6.30	11	10800	75.00
MWL	SM	25-Oct-2024	162.75	160.00	161.50	150.00	161.50	157.75	155.32	28800	44.73	24	20400	70.83
MYMUDRA	SM	25-Oct-2024	85.00	82.00	83.00	80.00	81.50	81.50	81.20	13200	10.72	11	10800	81.82
NACLIND	EQ	25-Oct-2024	52.61	55.60	56.80	53.00	54.20	53.95	54.80	391080	214.33	4277	161257	41.23
NAGAFERT	EQ	25-Oct-2024	10.11	10.11	10.25	9.60	9.75	9.71	9.81	1149598	112.73	2773	655581	57.03
NAGREEKCAP	EQ	25-Oct-2024	25.89	25.95	26.75	24.59	25.89	25.77	25.04	8288	2.08	67	4411	53.22
NAGREEKEXP	BE	25-Oct-2024	34.60	34.60	34.60	33.10	33.52	33.86	33.75	13384	4.52	126	-	-
NAHARCAP	EQ	25-Oct-2024	305.65	306.15	307.55	294.05	297.50	296.80	299.60	19742	59.15	1124	8937	45.27
NAHARINDUS	EQ	25-Oct-2024	140.54	141.70	141.70	132.50	134.30	133.37	134.29	42293	56.80	1302	26549	62.77
NAHARPOLY	BE	25-Oct-2024	230.67	225.70	232.00	221.75	228.94	224.90	225.24	8264	18.61	177	-	-
NAHARSPING	EQ	25-Oct-2024	267.50	269.10	269.10	255.00	259.70	257.50	260.32	23337	60.75	1829	13446	57.62
NAM-INDIA	EQ	25-Oct-2024	679.20	697.95	740.00	670.00	680.60	681.55	699.98	4598214	32186.60	171514	1318709	28.68
NAMAN	ST	25-Oct-2024	183.00	184.00	188.50	176.00	183.50	179.75	181.37	17600	31.92	11	17600	100.00
NAMOEWASTE	SM	25-Oct-2024	180.95	177.15	180.00	171.60	178.00	176.95	175.69	158400	278.29	91	105600	66.67
NARMADA	EQ	25-Oct-2024	15.16	15.17	15.33	14.61	15.30	15.01	15.10	1849005	279.26	1458	1550725	83.87
NATCOPHARM	EQ	25-Oct-2024	1340.20	1347.30	1353.60	1287.20	1293.00	1291.90	1306.22	510970	6674.38	45444	255150	49.93
NATHBIOGEN	EQ	25-Oct-2024	191.75	195.59	195.59	183.00	183.02	183.21	184.67	76786	141.80	1465	64431	83.91
NATIONALUM	EQ	25-Oct-2024	226.35	224.90	225.05	208.65	218.99	218.87	216.14	27911705	60328.71	165865	7133402	25.56
NAUKRI	EQ	25-Oct-2024	7716.55	7740.00	7759.95	7434.05	7605.10	7597.65	7565.79	367115	27775.13	62288	226272	61.64
NAVA	EQ	25-Oct-2024	910.60	910.00	911.10	864.00	897.00	892.70	883.95	262613	2321.38	17831	132403	50.42
NAVINFLUOR	EQ	25-Oct-2024	3411.50	3416.50	3460.00	3277.30	3300.70	3301.75	3333.34	234141	7804.72	27160	97529	41.65
NAVINIFTY	EQ	25-Oct-2024	294.96	294.96	296.26	294.96	296.26	296.26	295.23	89	0.26	8	89	100.00
NAVKARCORP	EQ	25-Oct-2024	117.88	118.20	118.30	108.65	117.37	116.76	113.75	1193107	1357.11	19092	545457	45.72
NAVNETEDUL	EQ	25-Oct-2024	139.54	139.55	139.55	132.00	137.00	136.36	135.58	198373	268.96	2433	95278	48.03
NAZARA	EQ	25-Oct-2024	869.80	863.75	876.00	834.55	870.00	857.45	854.97	402771	3443.57	24560	172104	42.73
NBCC	EQ	25-Oct-2024	92.27	91.99	92.54	87.46	88.00	87.91	88.80	12734279	11308.66	102880	5556170	43.63
NBIFIN	EQ	25-Oct-2024	2551.35	2440.40	2474.95	2423.80	2439.40	2439.60	2437.18	270	6.58	66	207	76.67
NCC	EQ	25-Oct-2024	288.40	288.00	289.75	272.30	277.50	277.60	278.14	3456637	9614.35	82215	1585057	45.86
NCLIND	EQ	25-Oct-2024	198.73	199.10	199.25	190.00	190.50	190.90	192.86	116238	224.18	2793	73586	63.31
NDGL	BE	25-Oct-2024	5518.90	5530.00	5530.00	5242.95	5242.95	5242.95	5266.41	220	11.59	76	-	-
NDL	BE	25-Oct-2024	4.92	4.98	4.98	4.67	4.71	4.80	4.78	1601647	76.57	3170	-	-
NDLVENTURE	EQ	25-Oct-2024	109.67	108.55	109.70	102.32	107.02	105.12	106.11	47769	50.69	1542	24277	50.82
NDRAUTO	EQ	25-Oct-2024	748.00	765.95	765.95	701.40	720.00	721.65	722.11	23295	168.21	3108	13544	58.14
NDTV	EQ	25-Oct-2024	165.33	165.10	166.00	156.00	157.95	158.42	158.96	184195	292.79	4729	104329	56.64
NECCLTD	BE	25-Oct-2024	29.92	30.30	30.30	28.42	29.30	29.00	28.76	99620	28.65	477	-	-
NECLIFE	BE	25-Oct-2024	34.87	35.00	35.59	33.12	33.59	33.27	33.36	892577	297.77	1215	-	-
NELCAST	EQ	25-Oct-2024	115.96	117.00	117.00	106.22	109.82	108.70	110.07	114025	125.51	3999	60785	53.31
NELCO	EQ	25-Oct-2024	883.90	885.05	891.80	841.50	852.50	861.20	861.03	99151	853.72	6891	43821	44.20
NEOGEN	EQ	25-Oct-2024	1960.90	1964.95	1971.40	1849.95	1885.00	1866.35	1890.64	50051	946.29	7166	27071	54.09
NEPHROCARE	ST	25-Oct-2024	220.00	220.10	220.25	220.00	220.00	220.00	220.05	11200	24.65	4	11200	100.00
NESCO	EQ	25-Oct-2024	906.60	911.00	911.00	871.00	886.50	889.45	884.55	70136	620.39	9251	33480	47.74
NESTLEIND	EQ	25-Oct-2024	2258.65	2269.00	2286.50	2257.00	2263.80	2260.70	2272.07	1341509	30480.04	113509	932658	69.52
NETF	EQ	25-Oct-2024	259.84	261.98	262.60	256.05	256.70	258.46	258.67	26155	67.66	255	24931	95.32
NETWEB	EQ	25-Oct-2024	2589.45	2605.00	2605.00	2475.00	2515.00	2511.95	2523.53	142523	3596.61	18347	63410	44.49
NETWORK18	EQ	25-Oct-2024	78.45	78.38	78.77	74.43	76.99	76.39	76.09	1923746	1463.84	19872	545097	28.34
NEULANDLAB	EQ	25-Oct-2024	13661.40	13769.00	13979.95	13450.00	13800.00	13803.25	13756.52	35638	4902.55	9249	24546	68.88
NEWGEN	EQ	25-Oct-2024	1268.30	1246.00	1284.00	1215.45	1238.45	1225.95	1242.21	196591	2442.08	26678	79898	40.64
NEWJAISA	SM	25-Oct-2024	85.00	85.50	85.80	81.10	84.80	83.95	82.98	52500	43.57	34	42000	80.00
NEXT50	EQ	25-Oct-2024	720.42	723.00	724.18	700.24	710.29	709.12	707.37	33403	236.28	1796	26697	79.92
NEXT50IETF	EQ	25-Oct-2024	73.75	74.75	74.75	71.63	72.76	72.58	72.42	1021320	739.63	10663	759208	74.34
NEXTMEDIA	BE	25-Oct-2024	6.90	7.15	7.15	6.55	6.88	6.86	6.70	8603	0.58	39	-	-
NFL	EQ	25-Oct-2024	107.73	107.00	107.67	101.59	102.60	102.19	103.42	2147930	2221.31	30505	631638	29.41
NGIL	EQ	25-Oct-2024	37.46	36.51	38.59	35.50	36.62	37.12	36.91	48323	17.84	2628	13102	27.11
NGLFINE	EQ	25-Oct-2024	1902.80	1862.00	1927.75	1857.55	1898.00	1902.45	1886.43	1728	32.60	604	918	53.13
NH	EQ	25-Oct-2024	1235.45	1236.00	1245.95	1220.00	1245.95	1236.70	1231.09	194209	2390.90	21410	117521	60.51
NHPC	EQ	25-Oct-2024	80.05	80.35	80.91	77.06	78.59	78.50	78.46	31980972	25091.82	163320	11235271	35.13
NIACL	EQ	25-Oct-2024	198.15	196.69	198.70	187.16	191.20	190.33	191.01	896127	1711.67	27727	353402	39.44
NIBL	EQ	25-Oct-2024	33.14	33.74	33.74	27.70	27.99	28.14	28.76	377291	108.49	3202	243352	64.50
NIDAN	SM	25-Oct-2024	31.50	31.00	31.00	29.60	30.75	30.75	30.45	15000	4.57	13	13000	86.67
NIF100BEES	EQ	25-Oct-2024	265.56	265.57	266.99	261.00	262.70	262.55	263.09	101358	266.66	1596	86532	85.37
NIF100IETF	EQ	25-Oct-2024	27.91	27.90	28.16	27.46	27.75	27.65	27.65	164465	45.48	2399	128318	78.02
NIF10GETF	EQ	25-Oct-2024	24.21	24.44	24.44	24.22	24.29	24.25	24.34	1045	0.25	47	594	56.84
NIF5GETF	EQ	25-Oct-2024	58.79	58.79	58.79	58.45	58.45	58.45	58.46	476	0.28	13	294	61.76
NIFITETF	EQ	25-Oct-2024	433.79	421.20	428.73	421.20	427.97	426.25	425.53	1770	7.53	49	943	53.28
NIFMID150	EQ	25-Oct-2024	210.35	210.15	210.15	204.50	206.90	206.64	206.62	5244	10.84	141	5001	95.37
NIFTY1	EQ	25-Oct-2024	265.54	265.50	265.83	262.24	264.80	264.24	263.63	356710	940.41	2080	297746	83.47
NIFTY50ADD	EQ	25-Oct-2024	252.57	252.50	255.00	248.07	255.00	250.27	250.01	24346	60.87	576	21082	86.59
NIFTYBEES	EQ	25-Oct-2024	272.12	271.80	275.00	269.00	270.74	270.48	270.10	7731361	20882.23	102399	5981826	77.37
NIFTYBETF	EQ	25-Oct-2024	245.61	245.67	245.67	242.76	245.34	243.71	243.65	8019	19.54	154	5841	72.84
NIFTYETF	EQ	25-Oct-2024	260.09	260.47	260.47	256.60	258.19	257.72	258.23	2645792	6832.30	3326	2611434	98.70
NIFTYIETF	EQ	25-Oct-2024	270.64	278.75	278.75	267.58	270.03	268.97	268.31	4461886	11971.83	10214	4184365	93.78
NIFTYQLITY	EQ	25-Oct-2024	22.21	23.02	23.02	22.00	22.45	22.13	22.14	59043	13.07	1465	35713	60.49
NIITLTD	EQ	25-Oct-2024	157.84	158.00	158.63	148.01	150.20	151.35	152.72	1863987	2846.70	17568	412856	22.15
NIITMTS	EQ	25-Oct-2024	436.85	440.40	440.40	413.00	428.00	428.40	422.47	127363	538.06	9680	58732	46.11
NILAINFRA	EQ	25-Oct-2024	11.43	11.45	11.49	10.77	11.05	11.04	11.04	700711	77.35	2272	354039	50.53
NILASPACES	BE	25-Oct-2024	12.00	11.76	11.76	11.76	11.76	11.76	11.76	191068	22.47	300	-	-
NILKAMAL	EQ	25-Oct-2024	1841.40	1841.05	1850.00	1815.00	1850.00	1831.75	1826.73	5437	99.32	938	4460	82.03
NINSYS	EQ	25-Oct-2024	539.75	554.00	554.00	509.75	540.00	541.40	530.70	22391	118.83	2884	10345	46.20
NIPPOBATRY	EQ	25-Oct-2024	537.45	544.75	548.90	505.50	517.00	520.00	519.07	6829	35.45	998	3398	49.76
NIRAJ	BE	25-Oct-2024	61.40	61.00	63.00	58.60	62.00	61.79	60.77	28797	17.50	192	-	-
NIRMAN	ST	25-Oct-2024	325.00	312.05	325.00	308.75	320.00	318.20	315.15	28800	90.76	42	25800	89.58
NITCO	BE	25-Oct-2024	105.74	107.00	108.70	101.00	103.00	101.55	103.79	560950	582.23	1075	-	-
NITINSPIN	EQ	25-Oct-2024	391.60	392.40	395.05	377.60	379.00	381.20	382.35	51726	197.78	2907	23939	46.28
NITIRAJ	EQ	25-Oct-2024	237.55	244.95	250.45	221.00	226.95	223.30	235.31	13494	31.75	559	6243	46.27
NKIND	EQ	25-Oct-2024	48.00	46.02	46.02	45.61	45.61	45.68	45.83	223	0.10	21	102	45.74
NLCINDIA	EQ	25-Oct-2024	243.95	244.10	246.25	234.30	239.45	239.20	237.95	2880298	6853.78	54616	1081485	37.55
NMDC	EQ	25-Oct-2024	215.85	216.49	219.17	210.00	217.05	217.83	215.60	17076134	36816.85	149029	7845259	45.94
NOCIL	EQ	25-Oct-2024	274.30	274.30	276.00	262.30	266.00	264.95	267.55	433493	1159.80	17896	199533	46.03
NOIDATOLL	BE	25-Oct-2024	13.78	13.40	13.85	13.09	13.20	13.09	13.30	38878	5.17	192	-	-
NORBTEAEXP	BE	25-Oct-2024	16.14	15.81	15.81	15.81	15.81	15.81	15.81	12	0.00	3	-	-
NORTHARC	EQ	25-Oct-2024	239.05	239.10	241.65	229.05	231.80	231.00	232.29	581309	1350.30	15853	279755	48.13
NOVAAGRI	BE	25-Oct-2024	58.81	59.29	59.29	56.00	57.75	57.03	56.67	159777	90.54	1828	-	-
NPBET	EQ	25-Oct-2024	261.40	261.40	266.00	256.00	258.60	259.23	257.18	6059	15.58	97	5147	84.95
NPST	SM	25-Oct-2024	2845.60	2889.00	2945.85	2711.05	2795.00	2777.60	2811.74	25800	725.43	242	15100	58.53
NRAIL	EQ	25-Oct-2024	337.45	339.40	339.90	318.00	326.00	328.20	323.87	27742	89.85	1426	18751	67.59
NRBBEARING	EQ	25-Oct-2024	257.75	256.10	258.05	245.45	248.50	248.20	249.28	221387	551.87	15128	127488	57.59
NRL	BE	25-Oct-2024	114.08	114.08	115.90	108.37	108.37	108.37	108.77	125669	136.69	1117	-	-
NSIL	EQ	25-Oct-2024	7022.95	7030.00	7120.00	6320.65	6422.50	6398.15	6524.15	56361	3677.07	9108	27099	48.08
NSLNISP	EQ	25-Oct-2024	45.16	45.26	45.40	42.95	43.88	43.71	43.80	4886791	2140.35	28192	1907762	39.04
NTPC	EQ	25-Oct-2024	411.90	402.50	407.50	391.60	400.30	398.90	398.80	19642277	78333.19	325742	7628972	38.84
NUCLEUS	EQ	25-Oct-2024	1176.15	1187.90	1187.90	1141.10	1160.55	1156.15	1161.02	21879	254.02	3019	13396	61.23
NURECA	EQ	25-Oct-2024	284.10	274.00	282.90	268.85	276.00	276.10	274.64	35970	98.79	2401	19141	53.21
NUVAMA	EQ	25-Oct-2024	6918.85	6918.85	6963.00	6481.95	6735.00	6679.45	6627.49	190603	12632.20	33963	86794	45.54
NUVOCO	EQ	25-Oct-2024	342.05	338.90	341.20	325.65	331.00	331.55	331.64	193237	640.85	14028	79130	40.95
NV20	EQ	25-Oct-2024	157.74	159.67	161.00	155.55	161.00	159.65	157.54	20161	31.76	540	11048	54.80
NV20BEES	EQ	25-Oct-2024	158.46	159.97	159.97	155.75	158.60	157.19	156.92	132340	207.66	668	126682	95.72
NV20IETF	EQ	25-Oct-2024	15.45	15.90	16.31	15.00	15.41	15.34	15.31	1069142	163.70	6486	730296	68.31
NXST	RR	25-Oct-2024	144.41	144.41	145.06	144.01	144.44	144.47	144.57	2311570	3341.76	10198	2256791	97.63
NYKAA	EQ	25-Oct-2024	177.94	177.94	179.39	172.25	178.40	177.09	175.13	4789874	8388.71	48908	2608739	54.46
OAL	EQ	25-Oct-2024	589.05	594.75	594.75	540.60	555.00	549.70	560.18	148390	831.24	8221	59630	40.18
OBCL	EQ	25-Oct-2024	56.79	56.34	57.75	55.99	56.76	56.96	56.77	37096	21.06	418	26542	71.55
OBEROIRLTY	EQ	25-Oct-2024	1984.90	1999.90	1999.90	1916.45	1937.35	1941.75	1945.73	548279	10668.03	45201	188236	34.33
OCCL	EQ	25-Oct-2024	251.55	252.00	252.05	240.05	242.00	243.10	244.26	22675	55.39	1780	11143	49.14
OFSS	EQ	25-Oct-2024	10682.40	10475.00	11154.70	10428.85	10889.00	10888.05	10928.08	432097	47219.91	66281	144356	33.41
OIL	EQ	25-Oct-2024	510.25	513.80	516.00	481.95	485.00	485.35	489.87	3417307	16740.32	88876	1615140	47.26
OILCOUNTUB	BE	25-Oct-2024	50.90	51.00	51.00	49.88	49.88	49.88	50.52	6325	3.20	31	-	-
OILIETF	EQ	25-Oct-2024	11.72	11.81	11.81	11.36	11.45	11.42	11.47	2055875	235.87	7506	1829010	88.97
OLAELEC	EQ	25-Oct-2024	80.00	80.05	80.49	76.73	77.50	77.29	77.77	22420692	17436.98	99475	7360585	32.83
OLECTRA	EQ	25-Oct-2024	1648.95	1654.00	1683.95	1585.00	1600.00	1596.40	1617.75	1031461	16686.41	67684	297866	28.88
OLIL	SM	25-Oct-2024	91.95	87.80	94.00	87.35	92.00	92.30	90.54	19200	17.38	14	16800	87.50
OMAXAUTO	EQ	25-Oct-2024	111.18	112.12	117.00	106.21	115.00	114.96	110.31	32349	35.68	905	18936	58.54
OMAXE	EQ	25-Oct-2024	116.22	117.95	117.95	110.40	110.71	111.56	111.44	304512	339.36	1732	255107	83.78
OMFURN	SM	25-Oct-2024	59.25	60.00	62.10	60.00	62.10	62.10	61.03	14400	8.79	6	14400	100.00
OMINFRAL	EQ	25-Oct-2024	162.88	166.00	166.00	154.73	155.75	155.32	157.09	140289	220.38	2379	106170	75.68
OMKARCHEM	BZ	25-Oct-2024	7.92	7.92	8.25	7.60	8.24	8.13	8.01	7975	0.64	52	-	-
ONDOOR	SM	25-Oct-2024	380.60	394.95	394.95	368.00	387.90	380.70	381.13	4800	18.29	8	3000	62.50
ONELIFECAP	BE	25-Oct-2024	17.14	16.79	16.79	16.79	16.79	16.79	16.79	1213	0.20	15	-	-
ONEPOINT	EQ	25-Oct-2024	61.93	61.43	62.42	58.21	59.11	59.84	59.88	729142	436.58	7713	328944	45.11
ONGC	EQ	25-Oct-2024	269.10	270.00	270.30	261.60	265.10	264.05	264.46	12961181	34277.47	166866	6779140	52.30
ONMOBILE	EQ	25-Oct-2024	79.00	79.23	79.60	75.31	76.71	76.23	76.82	690303	530.28	6503	212870	30.84
ONWARDTEC	EQ	25-Oct-2024	346.15	345.00	348.90	328.45	344.00	339.45	336.30	77008	258.97	4842	34639	44.98
OPTIEMUS	BE	25-Oct-2024	613.25	604.00	625.00	582.60	595.00	590.50	591.65	131901	780.39	2604	-	-
ORBTEXP	EQ	25-Oct-2024	185.65	184.05	187.70	174.00	178.00	176.12	177.73	50815	90.31	1431	25959	51.09
ORCHPHARMA	EQ	25-Oct-2024	1323.80	1323.80	1335.30	1238.90	1260.00	1254.75	1265.88	67097	849.36	9954	31467	46.90
ORIANA	SM	25-Oct-2024	1925.75	1943.90	1959.65	1840.00	1945.00	1918.15	1880.05	82200	1545.41	503	41700	50.73
ORICONENT	EQ	25-Oct-2024	34.44	34.64	35.00	32.15	32.70	32.54	33.09	287720	95.21	2765	147850	51.39
ORIENTALTL	BE	25-Oct-2024	13.11	12.84	12.84	12.84	12.84	12.84	12.84	5631	0.72	24	-	-
ORIENTBELL	EQ	25-Oct-2024	318.50	318.45	321.40	305.00	309.00	308.20	311.73	18010	56.14	1144	10783	59.87
ORIENTCEM	EQ	25-Oct-2024	334.45	335.05	340.00	334.05	337.50	338.20	336.72	3348851	11276.39	25233	2062844	61.60
ORIENTCER	EQ	25-Oct-2024	46.60	46.26	46.87	43.52	44.95	44.85	45.02	92403	41.60	2094	50686	54.85
ORIENTELEC	EQ	25-Oct-2024	213.78	213.10	214.69	204.70	212.00	210.24	210.41	360176	757.83	19319	87978	24.43
ORIENTHOT	EQ	25-Oct-2024	163.31	163.45	172.14	159.33	170.12	169.16	164.92	661831	1091.52	6964	410765	62.06
ORIENTLTD	EQ	25-Oct-2024	101.83	103.50	105.50	93.20	95.83	95.81	98.32	49575	48.74	3313	15807	31.89
ORIENTPPR	EQ	25-Oct-2024	41.83	42.40	42.45	39.22	39.96	39.53	40.22	1495505	601.47	7844	730165	48.82
ORIENTTECH	EQ	25-Oct-2024	289.90	290.00	291.40	275.85	284.90	282.75	281.61	166089	467.73	5061	82063	49.41
ORISSAMINE	EQ	25-Oct-2024	8073.00	8011.00	8050.00	7676.00	7740.00	7760.15	7797.59	18960	1478.42	4107	7331	38.67
ORTINGLOBE	EQ	25-Oct-2024	18.72	18.79	19.51	18.10	18.82	18.46	18.84	46753	8.81	340	28880	61.77
OSELDEVICE	SM	25-Oct-2024	191.10	189.00	195.05	182.10	188.00	190.25	187.91	86400	162.35	101	51200	59.26
OSIAHYPER	BE	25-Oct-2024	36.92	37.45	37.45	35.07	35.07	35.07	35.33	341247	120.56	714	-	-
OSWALAGRO	BE	25-Oct-2024	72.02	70.57	70.57	70.57	70.57	70.57	70.57	2857	2.02	31	-	-
OSWALGREEN	EQ	25-Oct-2024	45.55	45.65	46.39	43.01	44.27	44.18	44.08	860351	379.23	7309	279785	32.52
OSWALSEEDS	BE	25-Oct-2024	22.63	22.62	23.14	21.51	22.44	22.08	22.02	80442	17.72	535	-	-
OWAIS	SM	25-Oct-2024	1180.00	1189.95	1189.95	1131.25	1136.00	1137.00	1146.05	16000	183.37	10	9600	60.00
PAGEIND	EQ	25-Oct-2024	43441.60	43640.00	44231.90	42639.00	43000.05	43038.60	43323.15	17424	7548.62	8419	6938	39.82
PAISALO	EQ	25-Oct-2024	42.80	43.05	45.50	40.25	41.31	41.67	41.60	6397583	2661.29	21023	2922700	45.68
PAKKA	EQ	25-Oct-2024	285.40	286.40	289.25	273.35	285.10	285.15	282.44	100439	283.68	4294	59125	58.87
PALASHSECU	EQ	25-Oct-2024	149.27	151.50	151.50	142.10	143.10	143.79	146.23	25740	37.64	2126	9701	37.69
PALREDTEC	BE	25-Oct-2024	100.99	97.70	100.64	96.61	99.35	99.08	98.23	11132	10.94	103	-	-
PANACEABIO	BE	25-Oct-2024	292.10	284.10	294.00	277.50	280.50	282.85	279.45	223574	624.77	1066	-	-
PANACHE	BE	25-Oct-2024	187.27	183.83	183.83	183.52	183.52	183.52	183.69	1990	3.66	15	-	-
PANAMAPET	EQ	25-Oct-2024	374.80	371.95	373.65	354.00	367.00	363.50	360.78	63683	229.76	2871	35629	55.95
PANSARI	BE	25-Oct-2024	125.00	119.01	131.24	119.01	131.24	131.21	127.76	1060	1.35	24	-	-
PAR	EQ	25-Oct-2024	286.01	280.00	286.00	247.21	275.00	274.45	268.58	236339	634.75	7322	90837	38.44
PARACABLES	EQ	25-Oct-2024	70.28	70.28	71.25	67.03	68.40	67.81	68.24	1498202	1022.31	9508	718267	47.94
PARADEEP	EQ	25-Oct-2024	90.54	90.25	90.30	84.40	86.60	85.96	86.55	2988998	2586.91	27652	1043226	34.90
PARAGMILK	EQ	25-Oct-2024	197.26	198.55	201.15	190.90	194.05	192.67	194.14	1266857	2459.46	28460	363144	28.66
PARAGON	SM	25-Oct-2024	143.50	143.00	143.00	131.05	138.00	138.00	136.43	18000	24.56	15	15600	86.67
PARAMATRIX	SM	25-Oct-2024	97.60	108.00	108.00	86.10	92.00	99.30	99.32	8400	8.34	5	8400	100.00
PARAMOUNT	SM	25-Oct-2024	75.00	76.80	76.80	70.00	73.00	73.00	72.68	7200	5.23	6	4800	66.67
PARAS	EQ	25-Oct-2024	975.65	976.45	983.45	926.90	926.90	926.90	936.86	120035	1124.55	10810	80380	66.96
PARASPETRO	BE	25-Oct-2024	2.93	2.90	2.90	2.87	2.87	2.87	2.88	42928	1.23	196	-	-
PARIN	ST	25-Oct-2024	351.00	348.95	349.00	348.95	349.00	349.00	348.98	2000	6.98	2	2000	100.00
PARKHOTELS	EQ	25-Oct-2024	150.11	151.20	151.20	146.00	146.80	146.58	146.96	143960	211.57	3397	95330	66.22
PARSVNATH	BE	25-Oct-2024	17.01	16.15	16.15	16.15	16.15	16.15	16.15	182609	29.49	149	-	-
PARTYCRUS	SM	25-Oct-2024	117.30	115.00	118.00	112.15	116.00	116.00	114.46	10000	11.45	10	9000	90.00
PASHUPATI	ST	25-Oct-2024	525.50	518.50	532.10	518.50	532.10	532.10	525.20	2400	12.60	3	2400	100.00
PASUPTAC	BE	25-Oct-2024	46.93	45.80	49.00	44.66	44.90	45.15	45.83	50211	23.01	310	-	-
PATANJALI	EQ	25-Oct-2024	1779.60	1780.00	1780.00	1638.00	1639.00	1656.15	1698.53	708872	12040.37	30987	383434	54.09
PATELENG	EQ	25-Oct-2024	49.48	49.48	49.84	46.86	47.60	47.64	47.83	6669995	3190.19	45203	3158081	47.35
PATINTLOG	EQ	25-Oct-2024	20.97	20.90	20.95	19.73	20.12	20.05	20.11	338928	68.17	1673	156140	46.07
PATTECH	ST	25-Oct-2024	139.30	136.55	136.55	136.55	136.55	136.55	136.55	1500	2.05	1	1500	100.00
PAVNAIND	BE	25-Oct-2024	616.65	600.10	615.00	585.85	610.00	595.30	594.14	8458	50.25	215	-	-
PAYTM	EQ	25-Oct-2024	764.45	765.00	768.00	714.00	742.00	744.45	740.32	18746220	138782.05	338653	3455013	18.43
PCBL	EQ	25-Oct-2024	440.95	440.30	445.00	422.60	428.50	429.00	430.35	2095568	9018.35	59345	940708	44.89
PCCL	SM	25-Oct-2024	224.00	222.00	222.00	205.80	210.00	211.45	211.11	82400	173.95	60	74400	90.29
PCJEWELLER	BE	25-Oct-2024	149.78	145.00	148.00	142.29	142.29	142.29	143.06	1564240	2237.87	10448	-	-
PDMJEPAPER	EQ	25-Oct-2024	110.47	110.55	112.38	103.80	106.20	106.38	105.72	291385	308.05	5065	159102	54.60
PDSL	EQ	25-Oct-2024	488.70	483.80	489.05	468.00	475.00	476.00	475.80	51392	244.53	7039	26390	51.35
PEARLPOLY	EQ	25-Oct-2024	36.09	36.40	36.40	33.70	33.70	34.49	35.04	35531	12.45	648	20100	56.57
PEL	EQ	25-Oct-2024	1052.25	1052.00	1069.90	1037.00	1050.95	1051.80	1053.14	2175771	22914.00	33299	1264773	58.13
PELATRO	SM	25-Oct-2024	292.95	290.15	291.00	281.00	281.00	285.65	288.31	123000	354.62	66	108000	87.80
PENIND	EQ	25-Oct-2024	193.49	194.30	195.40	180.99	187.00	185.29	185.67	1666044	3093.43	22691	500990	30.07
PENINLAND	EQ	25-Oct-2024	46.95	47.17	48.44	43.50	45.40	44.55	44.72	611799	273.59	5294	330581	54.03
PENTAGON	SM	25-Oct-2024	100.00	100.00	100.00	97.50	97.50	97.50	99.13	4000	3.97	4	4000	100.00
PERSISTENT	EQ	25-Oct-2024	5691.20	5748.20	5760.00	5609.00	5651.10	5670.90	5691.66	518325	29501.28	61059	176976	34.14
PETRONET	EQ	25-Oct-2024	338.55	335.00	344.60	333.30	338.50	337.55	338.41	4261478	14421.08	58553	1288526	30.24
PFC	EQ	25-Oct-2024	453.10	454.00	458.00	431.00	439.30	438.10	439.03	8904455	39092.89	106474	2868481	32.21
PFIZER	EQ	25-Oct-2024	5360.70	5399.00	5399.00	5229.80	5318.00	5303.40	5286.69	24382	1289.00	7167	12865	52.76
PFOCUS	EQ	25-Oct-2024	135.85	136.02	136.20	129.05	130.90	129.57	130.35	62289	81.19	2007	30039	48.23
PFS	EQ	25-Oct-2024	42.79	43.25	43.45	40.76	42.00	41.96	41.62	937284	390.07	5600	418850	44.69
PGEL	EQ	25-Oct-2024	592.10	589.95	591.85	546.95	581.00	566.00	562.89	1219256	6863.11	57262	621875	51.00
PGHH	EQ	25-Oct-2024	16246.90	16247.00	16263.95	15700.00	15939.95	15925.70	16048.13	7792	1250.47	2624	2937	37.69
PGHL	EQ	25-Oct-2024	5027.95	5044.90	5091.90	4887.05	5005.00	4987.25	5005.53	6655	333.12	2579	3256	48.93
PGIL	EQ	25-Oct-2024	917.15	917.15	918.20	872.00	891.00	892.10	889.30	31727	282.15	3912	16412	51.73
PGINVIT	IV	25-Oct-2024	88.34	88.47	88.92	87.95	88.85	88.50	88.30	746376	659.06	7097	618255	82.83
PHANTOMFX	SM	25-Oct-2024	327.10	328.55	328.55	303.50	316.55	311.05	314.43	48900	153.76	139	35100	71.78
PHARMABEES	EQ	25-Oct-2024	22.98	24.02	24.02	22.87	22.99	22.97	22.98	2616234	601.33	13787	1699952	64.98
PHOENIXLTD	EQ	25-Oct-2024	1523.60	1523.70	1534.85	1454.10	1482.00	1482.60	1482.35	828963	12288.14	102533	509971	61.52
PHOGLOBAL	ST	25-Oct-2024	31.55	32.00	33.10	32.00	33.10	33.10	32.83	46000	15.10	22	46000	100.00
PIDILITIND	EQ	25-Oct-2024	3121.55	3146.40	3212.50	3135.00	3179.70	3178.95	3180.23	480075	15267.51	47608	164330	34.23
PIGL	BE	25-Oct-2024	223.47	219.00	219.00	219.00	219.00	219.00	219.00	2225	4.87	37	-	-
PIIND	EQ	25-Oct-2024	4320.90	4339.90	4363.90	4270.95	4350.70	4327.65	4318.90	74395	3213.05	17981	35605	47.86
PILANIINVS	EQ	25-Oct-2024	6773.40	6815.15	6899.00	6302.35	6645.00	6575.50	6462.73	19940	1288.67	4982	8686	43.56
PILITA	EQ	25-Oct-2024	14.61	14.50	15.09	14.25	14.61	14.59	14.56	628122	91.47	1266	374331	59.60
PIONEEREMB	EQ	25-Oct-2024	46.44	46.42	47.63	45.00	45.10	45.19	45.54	8334	3.80	290	5373	64.47
PITTIENG	EQ	25-Oct-2024	1269.30	1256.60	1269.00	1214.35	1259.00	1256.40	1242.66	61846	768.54	10005	24588	39.76
PIXTRANS	EQ	25-Oct-2024	1461.60	1451.00	1454.95	1375.60	1418.00	1418.15	1413.87	63687	900.45	6232	26694	41.91
PKTEA	EQ	25-Oct-2024	419.75	417.45	417.45	395.05	395.05	405.40	405.79	546	2.22	76	382	69.96
PLADAINFO	SM	25-Oct-2024	28.05	25.00	26.05	25.00	25.75	25.75	25.52	39000	9.95	13	24000	61.54
PLASTIBLEN	BE	25-Oct-2024	253.25	253.25	253.25	240.70	246.00	243.60	245.43	9701	23.81	321	-	-
PLATIND	EQ	25-Oct-2024	422.85	418.80	420.00	356.70	415.00	405.20	386.55	2049503	7922.38	40737	672121	32.79
PLAZACABLE	EQ	25-Oct-2024	79.82	79.82	81.99	75.57	80.05	79.90	78.13	90093	70.39	2525	41111	45.63
PNB	EQ	25-Oct-2024	98.75	98.90	99.37	93.23	95.79	95.72	95.79	39756124	38082.31	174224	12281783	30.89
PNBGILTS	EQ	25-Oct-2024	116.87	116.87	119.39	114.05	114.90	115.17	116.20	1186107	1378.29	13487	370656	31.25
PNBHOUSING	EQ	25-Oct-2024	934.45	972.00	1034.95	938.55	946.00	947.75	978.24	8267621	80877.51	255427	1579995	19.11
PNC	EQ	25-Oct-2024	59.20	58.35	59.65	54.28	54.50	54.76	56.05	88143	49.40	2028	35079	39.80
PNCINFRA	EQ	25-Oct-2024	321.40	322.95	330.00	304.00	310.50	311.20	311.14	1041173	3239.52	18863	337459	32.41
PNGJL	EQ	25-Oct-2024	707.95	700.25	707.00	685.00	702.85	699.35	696.56	320208	2230.45	17062	156996	49.03
POCL	EQ	25-Oct-2024	872.45	895.00	906.80	828.85	829.50	828.90	849.58	123516	1049.37	6897	78236	63.34
PODDARHOUS	BZ	25-Oct-2024	72.85	69.21	74.44	69.20	74.44	69.75	69.52	1710	1.19	32	-	-
PODDARMENT	EQ	25-Oct-2024	391.20	397.95	397.95	378.40	382.00	383.90	388.49	12932	50.24	624	8831	68.29
POKARNA	EQ	25-Oct-2024	1008.05	1009.00	1011.40	951.20	975.95	976.45	979.14	197967	1938.37	10393	154940	78.27
POLICYBZR	EQ	25-Oct-2024	1647.30	1639.50	1656.80	1615.55	1639.00	1639.75	1637.21	756828	12390.85	41531	585142	77.32
POLYCAB	EQ	25-Oct-2024	6502.35	6510.00	6541.80	6382.00	6457.45	6455.40	6457.45	324913	20981.09	35472	163632	50.36
POLYMED	EQ	25-Oct-2024	2571.45	2571.45	2631.50	2500.35	2524.00	2514.10	2584.62	159551	4123.78	28430	65909	41.31
POLYPLEX	EQ	25-Oct-2024	1143.10	1144.65	1155.85	1053.25	1069.00	1070.25	1091.30	174015	1899.03	22252	82377	47.34
PONNIERODE	EQ	25-Oct-2024	439.10	441.85	444.00	420.10	433.05	431.20	429.54	37187	159.73	2393	21931	58.97
POONAWALLA	EQ	25-Oct-2024	358.70	358.90	360.20	287.00	302.00	297.05	308.48	12657285	39044.89	181384	3827694	30.24
POSITRON	SM	25-Oct-2024	329.00	316.05	316.05	300.00	307.00	308.90	306.97	42600	130.77	71	25800	60.56
POWERGRID	EQ	25-Oct-2024	319.15	321.50	321.50	313.25	316.00	315.80	315.87	12979410	40997.57	125463	8256256	63.61
POWERINDIA	EQ	25-Oct-2024	13767.25	13800.00	13979.95	13024.70	13450.00	13309.45	13434.27	53113	7135.34	20003	24118	45.41
POWERMECH	EQ	25-Oct-2024	2880.35	2865.00	2888.80	2724.95	2766.95	2761.95	2774.33	92938	2578.41	24805	42680	45.92
PPAP	EQ	25-Oct-2024	185.88	187.45	187.45	174.80	177.50	176.21	179.80	13476	24.23	886	8193	60.80
PPL	EQ	25-Oct-2024	526.95	529.20	534.25	501.70	520.85	518.80	512.39	98107	502.69	5165	40934	41.72
PPLPHARMA	EQ	25-Oct-2024	255.84	250.50	251.69	241.51	244.70	244.43	245.46	19515319	47902.61	157935	3970017	20.34
PPSL	SM	25-Oct-2024	32.00	31.30	32.00	31.25	32.00	32.00	31.65	30000	9.50	5	12000	40.00
PRAENG	BE	25-Oct-2024	32.28	32.28	33.89	31.26	33.89	33.83	33.67	146968	49.48	230	-	-
PRAJIND	EQ	25-Oct-2024	740.50	740.00	743.00	708.75	712.85	710.85	719.81	562136	4046.29	37667	267679	47.62
PRAKASH	EQ	25-Oct-2024	156.56	158.00	158.00	150.50	152.65	151.92	153.38	1136040	1742.47	24876	684035	60.21
PRAKASHSTL	EQ	25-Oct-2024	8.21	8.22	8.38	7.68	8.01	8.03	8.00	555317	44.43	3132	341773	61.55
PRAMARA	SM	25-Oct-2024	139.00	133.60	150.40	133.60	150.40	150.40	139.68	6000	8.38	3	4000	66.67
PRANIK	ST	25-Oct-2024	87.00	87.00	87.00	82.65	82.65	82.65	83.89	78400	65.77	39	75200	95.92
PRATHAM	ST	25-Oct-2024	237.50	226.10	226.10	225.65	225.65	225.65	225.73	9600	21.67	6	8000	83.33
PRAXIS	BE	25-Oct-2024	26.17	25.64	25.64	25.64	25.64	25.64	25.64	3934	1.01	17	-	-
PRECAM	EQ	25-Oct-2024	280.36	282.00	283.93	264.45	268.98	268.90	271.01	422855	1145.96	8135	167400	39.59
PRECISION	SM	25-Oct-2024	53.70	52.00	53.50	52.00	53.00	53.00	52.83	6000	3.17	3	2000	33.33
PRECOT	EQ	25-Oct-2024	435.15	426.40	441.65	416.00	425.05	426.55	425.96	2776	11.82	154	2061	74.24
PRECWIRE	EQ	25-Oct-2024	188.06	188.65	188.69	177.22	180.20	181.62	181.33	694418	1259.17	11659	234719	33.80
PREMEXPLN	EQ	25-Oct-2024	448.45	450.00	453.70	426.05	428.90	426.15	428.83	204119	875.32	5061	162371	79.55
PREMIERENE	EQ	25-Oct-2024	978.35	985.00	992.45	925.10	945.00	945.05	947.76	2223957	21077.79	78254	847058	38.09
PREMIERPOL	BE	25-Oct-2024	304.17	308.00	308.00	288.96	292.00	289.38	292.71	39791	116.47	990	-	-
PRESSTONIC	SM	25-Oct-2024	112.00	112.00	112.00	107.40	108.55	108.75	109.26	16000	17.48	20	12800	80.00
PRESTIGE	EQ	25-Oct-2024	1692.00	1685.05	1729.00	1645.20	1688.50	1706.95	1682.23	296904	4994.62	30625	114839	38.68
PRICOLLTD	EQ	25-Oct-2024	451.15	451.70	455.80	439.90	449.30	448.70	444.38	243647	1082.71	23410	145215	59.60
PRIMESECU	EQ	25-Oct-2024	315.05	317.60	324.80	291.00	324.00	306.00	301.80	164081	495.20	4362	92882	56.61
PRINCEPIPE	EQ	25-Oct-2024	508.65	509.95	510.75	496.85	500.80	501.35	501.60	151502	759.93	13088	87181	57.54
PRITI	EQ	25-Oct-2024	128.19	129.00	129.99	122.50	124.15	125.05	125.21	38780	48.56	1715	23029	59.38
PRITIKA	ST	25-Oct-2024	163.85	164.95	168.75	155.65	165.65	162.35	161.70	24000	38.81	12	14000	58.33
PRITIKAUTO	EQ	25-Oct-2024	24.11	24.30	24.30	23.08	23.76	23.55	23.53	405586	95.43	2507	160200	39.50
PRIVISCL	EQ	25-Oct-2024	1708.60	1712.00	1750.00	1606.00	1678.90	1653.10	1682.22	129234	2174.00	10920	57466	44.47
PRIZOR	ST	25-Oct-2024	147.00	147.00	147.00	139.65	144.00	140.45	141.61	44800	63.44	28	38400	85.71
PRLIND	SM	25-Oct-2024	107.40	107.70	113.30	101.00	113.30	109.35	105.22	96000	101.01	45	52000	54.17
PROLIFE	SM	25-Oct-2024	255.05	242.40	250.00	242.40	250.00	250.00	246.09	2000	4.92	4	2000	100.00
PROPEQUITY	SM	25-Oct-2024	250.00	268.90	268.90	268.90	268.90	268.90	268.90	600	1.61	1	600	100.00
PROV	SM	25-Oct-2024	1600.00	1580.00	1580.00	1531.10	1531.10	1531.10	1558.22	800	12.47	5	800	100.00
PROZONER	EQ	25-Oct-2024	22.35	22.50	23.40	20.91	23.00	22.54	21.68	448473	97.25	2603	227586	50.75
PRSMJOHNSN	EQ	25-Oct-2024	190.09	190.00	192.50	188.22	190.00	191.02	190.41	1050552	2000.37	19562	428194	40.76
PRUDENT	EQ	25-Oct-2024	2644.30	2647.05	2663.70	2523.30	2580.25	2563.15	2576.73	23336	601.31	5596	10696	45.83
PRUDMOULI	BE	25-Oct-2024	72.82	71.36	71.36	71.36	71.36	71.36	71.36	414	0.30	10	-	-
PSB	EQ	25-Oct-2024	49.72	49.90	50.25	47.05	47.65	47.64	47.98	1247080	598.29	9370	395944	31.75
PSFL	SM	25-Oct-2024	70.50	68.00	69.70	67.95	69.70	69.70	68.48	46000	31.50	22	28000	60.87
PSPPROJECT	EQ	25-Oct-2024	590.55	590.80	626.95	565.40	596.00	601.40	589.93	702966	4147.00	40800	258688	36.80
PSUBANK	EQ	25-Oct-2024	641.27	641.30	644.48	618.00	628.55	629.55	626.77	11624	72.86	917	6393	55.00
PSUBANKADD	EQ	25-Oct-2024	64.57	64.17	64.17	61.50	63.17	63.08	62.72	42970	26.95	358	23989	55.83
PSUBNKBEES	EQ	25-Oct-2024	71.51	71.35	72.42	69.03	70.27	70.10	70.01	2156066	1509.39	16086	1429813	66.32
PSUBNKIETF	EQ	25-Oct-2024	64.79	64.96	65.23	62.58	64.11	63.63	63.50	184857	117.39	1929	109898	59.45
PTC	EQ	25-Oct-2024	173.26	172.11	174.50	166.50	170.98	171.27	169.67	1318997	2237.88	40345	602385	45.67
PTCIL	EQ	25-Oct-2024	11814.75	11899.90	12299.95	11224.05	12220.00	11854.35	11485.25	21003	2412.25	4251	15211	72.42
PTL	EQ	25-Oct-2024	40.02	40.25	40.42	39.31	40.00	39.89	39.70	73807	29.30	1289	49189	66.65
PULZ	ST	25-Oct-2024	201.45	104.00	104.00	99.75	99.80	99.80	100.82	10000	10.08	5	10000	100.00
PUNJABCHEM	EQ	25-Oct-2024	1124.80	1129.65	1129.65	1056.65	1065.00	1064.10	1078.19	11409	123.01	1869	7724	67.70
PURVA	EQ	25-Oct-2024	399.15	391.20	398.45	379.20	379.30	382.05	382.59	42912	164.18	1671	27582	64.28
PURVFLEXI	SM	25-Oct-2024	212.00	212.55	212.65	197.40	197.40	200.15	205.10	30400	62.35	19	16000	52.63
PVP	BE	25-Oct-2024	26.62	26.62	26.95	25.31	25.79	25.75	25.89	144369	37.38	419	-	-
PVRINOX	EQ	25-Oct-2024	1508.80	1518.00	1518.50	1463.75	1498.95	1489.55	1486.74	329277	4895.48	25761	113722	34.54
PVSL	EQ	25-Oct-2024	183.87	183.90	185.19	171.00	172.85	173.97	176.74	108769	192.23	6058	72340	66.51
PVTBANIETF	EQ	25-Oct-2024	25.58	25.54	25.65	25.10	25.42	25.32	25.27	3307169	835.64	7004	2804156	84.79
PVTBANKADD	EQ	25-Oct-2024	25.72	25.97	28.00	25.13	26.00	25.67	25.66	6023303	1545.67	1464	5950909	98.80
PYRAMID	EQ	25-Oct-2024	192.89	194.00	198.00	185.79	190.55	191.59	190.92	216903	414.12	5403	95124	43.86
QFIL	SM	25-Oct-2024	105.00	107.90	110.25	105.00	105.00	105.00	109.14	11000	12.01	11	10000	90.91
QGOLDHALF	EQ	25-Oct-2024	65.53	65.69	65.69	65.19	65.25	65.24	65.32	124486	81.31	345	109057	87.61
QMSMEDI	SM	25-Oct-2024	108.00	108.00	108.00	103.15	106.00	104.60	105.00	13000	13.65	13	12000	92.31
QNIFTY	EQ	25-Oct-2024	2635.61	2635.99	2635.99	2602.00	2612.00	2611.98	2609.46	1123	29.30	53	867	77.20
QUADPRO	SM	25-Oct-2024	5.60	5.45	5.45	5.45	5.45	5.45	5.45	24000	1.31	2	24000	100.00
QUAL30IETF	EQ	25-Oct-2024	22.05	21.84	22.25	21.75	22.25	21.93	21.88	1068746	233.89	1371	1026754	96.07
QUESS	EQ	25-Oct-2024	712.40	709.80	716.00	685.00	688.00	687.80	693.49	198022	1373.25	16433	86800	43.83
QUESTLAB	SM	25-Oct-2024	90.00	92.00	92.00	89.00	89.00	89.00	90.00	8400	7.56	7	8400	100.00
QUICKHEAL	EQ	25-Oct-2024	612.55	617.00	621.65	592.55	609.85	600.60	602.88	227415	1371.04	8475	60622	26.66
QUICKTOUCH	SM	25-Oct-2024	129.90	125.00	125.00	118.25	122.00	123.15	122.85	20000	24.57	39	15000	75.00
QVCEL	ST	25-Oct-2024	49.55	49.55	50.45	47.15	47.50	48.20	48.13	25600	12.32	15	22400	87.50
RACE	EQ	25-Oct-2024	369.70	369.75	369.75	359.45	360.00	362.00	362.98	35496	128.84	1436	8033	22.63
RADAAN	BE	25-Oct-2024	3.66	3.75	3.84	3.53	3.84	3.84	3.82	169395	6.47	358	-	-
RADHIKAJWE	BE	25-Oct-2024	117.14	116.99	117.00	111.28	111.28	111.28	112.22	316167	354.81	2692	-	-
RADIANTCMS	EQ	25-Oct-2024	75.58	76.13	76.90	72.01	75.50	73.91	73.46	291899	214.42	4802	167953	57.54
RADICO	EQ	25-Oct-2024	2296.10	2350.00	2524.00	2200.55	2270.00	2268.50	2364.40	3052806	72180.55	212822	355654	11.65
RADIOCITY	EQ	25-Oct-2024	14.08	13.52	13.75	13.01	13.01	13.09	13.23	845971	111.91	2227	392918	46.45
RADIOCITY	P1	25-Oct-2024	106.00	106.00	107.45	106.00	106.00	106.00	106.00	4609	4.89	13	4606	99.93
RADIOWALLA	SM	25-Oct-2024	122.25	126.60	126.60	125.50	126.00	126.00	126.33	16000	20.21	10	16000	100.00
RAILTEL	EQ	25-Oct-2024	414.05	414.05	416.60	390.30	397.00	395.60	397.42	2583414	10267.07	53407	704967	27.29
RAIN	EQ	25-Oct-2024	158.09	158.73	158.76	151.68	156.05	154.41	154.55	2352519	3635.81	29799	986217	41.92
RAINBOW	EQ	25-Oct-2024	1385.95	1375.00	1443.05	1360.05	1381.00	1420.75	1390.25	114820	1596.28	15371	40612	35.37
RAJESHEXPO	EQ	25-Oct-2024	248.85	250.75	251.15	236.95	240.30	238.35	240.74	820325	1974.86	35040	295518	36.02
RAJINDLTD	SM	25-Oct-2024	85.70	83.00	83.00	81.00	81.20	81.15	82.22	30000	24.67	9	27000	90.00
RAJMET	EQ	25-Oct-2024	9.65	9.84	9.92	9.25	9.60	9.52	9.48	772100	73.18	4276	400961	51.93
RAJRATAN	EQ	25-Oct-2024	544.00	544.20	551.95	519.95	535.95	533.55	529.86	36071	191.13	3973	20050	55.58
RAJRILTD	BE	25-Oct-2024	22.43	22.70	22.70	21.98	21.98	21.98	22.04	11655	2.57	107	-	-
RAJSREESUG	EQ	25-Oct-2024	64.53	65.45	65.45	60.06	61.40	60.94	61.73	95359	58.87	2108	50229	52.67
RAJTV	BE	25-Oct-2024	45.99	45.99	45.99	43.69	43.89	43.87	43.86	7867	3.45	67	-	-
RALLIS	EQ	25-Oct-2024	329.90	330.25	336.50	316.35	322.25	320.65	324.22	957326	3103.87	39784	395699	41.33
RAMANEWS	EQ	25-Oct-2024	17.84	17.84	17.85	17.25	17.36	17.40	17.50	49865	8.73	257	33410	67.00
RAMAPHO	EQ	25-Oct-2024	200.40	204.45	204.45	195.10	195.10	195.95	197.17	11110	21.91	496	8088	72.80
RAMASTEEL	EQ	25-Oct-2024	12.27	12.32	12.40	11.70	12.00	11.94	11.94	22046646	2633.45	30816	7242983	32.85
RAMCOCEM	EQ	25-Oct-2024	844.80	851.50	856.00	833.90	855.90	853.05	845.68	410967	3475.48	29806	185050	45.03
RAMCOIND	EQ	25-Oct-2024	244.36	245.60	245.60	230.52	239.40	234.17	234.46	219715	515.14	3557	123742	56.32
RAMCOSYS	EQ	25-Oct-2024	400.40	401.40	401.55	378.50	385.00	382.45	386.53	53254	205.84	2087	36809	69.12
RAMKY	EQ	25-Oct-2024	589.05	591.40	592.10	560.55	574.00	569.20	573.68	94721	543.40	4254	57258	60.45
RAMRAT	EQ	25-Oct-2024	575.75	575.75	575.75	527.00	545.00	538.85	544.14	107876	587.00	6159	68585	63.58
RANASUG	EQ	25-Oct-2024	19.66	19.72	19.83	18.80	19.18	18.98	19.18	378566	72.60	2196	192619	50.88
RANEENGINE	BE	25-Oct-2024	466.70	460.25	460.25	443.40	443.40	443.40	449.39	3855	17.32	160	-	-
RANEHOLDIN	EQ	25-Oct-2024	1904.35	1923.00	1925.10	1775.50	1818.85	1817.60	1820.97	28777	524.02	3269	15162	52.69
RAPPID	SM	25-Oct-2024	273.55	276.00	276.00	265.00	275.95	275.95	270.84	15000	40.63	15	13200	88.00
RATEGAIN	EQ	25-Oct-2024	720.20	720.00	726.70	704.50	712.00	709.45	712.67	126156	899.08	11499	60042	47.59
RATNAMANI	EQ	25-Oct-2024	3543.10	3519.20	3560.25	3422.30	3440.00	3443.15	3451.41	24259	837.28	6493	13508	55.68
RATNAVEER	BE	25-Oct-2024	182.52	178.86	178.86	178.86	178.86	178.86	178.86	136552	244.24	183	-	-
RAYMOND	EQ	25-Oct-2024	1614.45	1616.00	1629.00	1536.25	1560.00	1560.65	1565.88	146652	2296.40	21098	59109	40.31
RAYMONDLSL	EQ	25-Oct-2024	2278.45	2284.00	2309.80	2173.05	2213.15	2211.75	2211.85	84912	1878.13	11896	39206	46.17
RBA	EQ	25-Oct-2024	96.70	96.80	97.00	92.83	94.10	94.07	94.22	1013939	955.36	14687	548838	54.13
RBL	BE	25-Oct-2024	1006.10	1006.10	1056.40	955.80	998.00	965.70	970.20	10419	101.08	372	-	-
RBLBANK	EQ	25-Oct-2024	165.92	166.50	166.70	158.40	161.90	161.92	161.71	8565356	13851.00	60937	3277978	38.27
RBMINFRA	ST	25-Oct-2024	781.00	784.00	795.00	741.95	776.00	772.80	761.16	24000	182.68	115	20800	86.67
RBS	SM	25-Oct-2024	119.35	120.00	120.00	108.00	113.95	112.90	113.20	156800	177.50	80	107200	68.37
RBZJEWEL	BE	25-Oct-2024	193.53	194.50	194.50	183.85	185.00	183.97	185.05	110150	203.83	1352	-	-
RCDL	SM	25-Oct-2024	27.25	26.90	28.10	26.65	27.50	27.55	27.25	36000	9.81	11	24000	66.67
RCF	EQ	25-Oct-2024	157.60	157.50	157.50	147.80	149.40	148.82	150.71	2426670	3657.28	39675	810147	33.39
RECLTD	EQ	25-Oct-2024	521.30	522.00	528.15	500.75	513.00	508.00	510.21	8410014	42908.37	112516	2778021	33.03
REDINGTON	EQ	25-Oct-2024	166.91	166.91	167.09	158.61	160.90	160.48	160.95	1221689	1966.31	49693	657887	53.85
REDTAPE	EQ	25-Oct-2024	885.50	889.95	890.95	845.05	860.20	863.30	860.16	169487	1457.87	11896	78937	46.57
REFEX	BE	25-Oct-2024	475.55	475.55	480.00	452.10	465.95	462.75	462.28	325520	1504.81	4264	-	-
REGENCERAM	BE	25-Oct-2024	87.37	85.62	85.62	85.62	85.62	85.62	85.62	111	0.10	3	-	-
RELAXO	EQ	25-Oct-2024	758.60	760.00	767.00	738.55	744.95	740.30	744.26	69798	519.48	13090	35996	51.57
RELCHEMQ	EQ	25-Oct-2024	214.25	210.60	211.69	205.25	205.25	207.80	207.26	5169	10.71	372	2999	58.02
RELIABLE	BE	25-Oct-2024	73.50	72.40	72.40	69.82	72.00	70.59	70.86	2217	1.57	71	-	-
RELIANCE	EQ	25-Oct-2024	2679.60	2687.00	2688.70	2644.00	2656.30	2655.70	2659.80	9298748	247328.26	388238	5955260	64.04
RELIGARE	EQ	25-Oct-2024	255.15	255.15	255.60	241.10	249.00	251.35	248.38	2207849	5483.93	34894	1266833	57.38
RELINFRA	BE	25-Oct-2024	280.60	294.60	294.60	267.00	278.00	277.40	278.24	3029767	8430.03	17034	-	-
RELTD	BE	25-Oct-2024	135.62	131.01	141.21	128.83	128.83	128.83	132.74	140406	186.38	702	-	-
REMSONSIND	EQ	25-Oct-2024	182.91	180.85	182.82	170.05	177.99	173.31	174.63	79982	139.67	2172	45840	57.31
REMUS	SM	25-Oct-2024	2449.00	2544.00	2544.00	2399.00	2400.00	2404.75	2417.61	4500	108.79	36	3200	71.11
RENUKA	EQ	25-Oct-2024	41.03	41.01	41.23	39.20	39.90	39.78	39.82	13147736	5235.00	49314	3885964	29.56
REPCOHOME	EQ	25-Oct-2024	501.65	502.00	505.15	486.10	497.00	495.80	494.02	177364	876.21	10345	102152	57.59
REPL	EQ	25-Oct-2024	194.95	197.21	197.99	188.01	190.00	189.66	190.86	14879	28.40	828	7951	53.44
REPRO	EQ	25-Oct-2024	532.15	530.00	541.20	486.25	497.00	498.15	503.34	46479	233.95	2054	31633	68.06
RESPONIND	EQ	25-Oct-2024	269.65	270.00	271.15	261.10	263.70	263.30	268.11	156132	418.61	2062	21898	14.03
RETAIL	BE	25-Oct-2024	44.50	43.50	44.50	42.35	42.80	42.80	42.82	956	0.41	9	-	-
REVATHIEQU	EQ	25-Oct-2024	2200.20	2273.70	2273.70	2076.00	2100.00	2107.65	2122.81	4591	97.46	882	3203	69.77
REXPIPES	SM	25-Oct-2024	73.35	74.65	74.85	73.00	74.00	74.00	73.94	14000	10.35	6	14000	100.00
RGL	EQ	25-Oct-2024	168.52	169.45	170.61	162.00	167.70	168.55	166.19	868037	1442.63	7340	330165	38.04
RHIM	EQ	25-Oct-2024	575.95	575.10	577.95	559.10	566.65	566.45	565.98	123779	700.56	8369	56591	45.72
RHL	EQ	25-Oct-2024	191.51	190.01	195.00	182.00	182.25	183.33	188.40	11929	22.47	631	3728	31.25
RICOAUTO	EQ	25-Oct-2024	94.10	94.00	95.28	88.95	90.10	89.85	90.36	661004	597.31	15049	297887	45.07
RIIL	EQ	25-Oct-2024	1132.25	1133.70	1142.00	1071.05	1080.00	1079.00	1094.70	222836	2439.38	17948	68801	30.88
RILINFRA	ST	25-Oct-2024	46.05	46.00	46.00	43.75	45.90	45.90	45.15	16600	7.50	56	15600	93.98
RISHABH	EQ	25-Oct-2024	338.35	339.05	342.00	324.05	341.95	337.55	331.17	51683	171.16	2731	29563	57.20
RITCO	EQ	25-Oct-2024	373.65	373.75	379.40	346.00	359.90	357.25	357.28	130372	465.79	4644	58677	45.01
RITES	EQ	25-Oct-2024	290.65	290.85	291.60	273.50	278.90	277.85	278.89	1826765	5094.61	59303	675630	36.99
RITEZONE	SM	25-Oct-2024	53.00	52.10	52.10	47.30	49.00	48.35	48.81	30400	14.84	19	16000	52.63
RKDL	BE	25-Oct-2024	22.63	22.99	22.99	21.53	22.70	22.69	22.57	15551	3.51	193	-	-
RKEC	EQ	25-Oct-2024	120.76	120.76	122.51	114.72	115.49	115.06	116.86	90670	105.96	1109	58276	64.27
RKFORGE	EQ	25-Oct-2024	948.15	952.00	957.90	902.05	913.90	906.70	920.83	437248	4026.32	32391	145683	33.32
RKSWAMY	EQ	25-Oct-2024	233.28	232.90	233.65	222.04	225.84	224.51	224.54	68632	154.11	5339	39942	58.20
RMDRIP	ST	25-Oct-2024	274.10	287.65	287.80	282.50	287.75	287.35	287.51	40000	115.00	35	33000	82.50
RML	EQ	25-Oct-2024	948.60	941.00	945.05	849.00	893.10	890.40	892.43	66646	594.77	7448	25572	38.37
RNFI	SM	25-Oct-2024	119.60	119.00	119.00	110.00	111.00	110.60	111.59	140400	156.67	86	117600	83.76
ROCKINGDCE	SM	25-Oct-2024	522.40	531.00	537.00	501.00	529.90	531.15	519.14	10750	55.81	32	3250	30.23
ROHLTD	EQ	25-Oct-2024	312.75	312.75	317.00	301.10	311.85	311.85	311.25	135841	422.81	4262	32154	23.67
ROLEXRINGS	EQ	25-Oct-2024	2146.10	2161.70	2161.70	2053.05	2073.45	2075.35	2078.97	12295	255.61	3718	6869	55.87
ROLLT	BE	25-Oct-2024	2.01	2.11	2.11	1.92	1.94	1.94	1.97	135611	2.67	258	-	-
ROML	EQ	25-Oct-2024	53.22	55.90	58.52	48.21	48.75	49.67	55.03	108768	59.85	1249	29173	26.82
ROSSARI	EQ	25-Oct-2024	778.85	780.15	784.10	744.20	770.50	764.45	757.24	101609	769.42	15594	47540	46.79
ROSSELLIND	BE	25-Oct-2024	82.81	79.30	79.30	78.66	78.66	78.66	78.69	19614	15.44	456	-	-
ROTO	EQ	25-Oct-2024	511.30	515.50	518.95	495.00	506.00	509.75	505.42	73911	373.56	4278	40719	55.09
ROUTE	EQ	25-Oct-2024	1503.45	1511.70	1520.00	1486.15	1508.20	1507.70	1497.72	94976	1422.48	11235	50463	53.13
ROXHITECH	SM	25-Oct-2024	109.50	112.55	115.00	107.10	108.00	107.70	110.76	99200	109.88	62	62400	62.90
RPEL	EQ	25-Oct-2024	1317.15	1331.00	1332.05	1231.55	1320.45	1318.30	1282.08	22697	290.99	2597	11801	51.99
RPGLIFE	EQ	25-Oct-2024	2515.25	2515.25	2524.95	2315.10	2367.95	2358.60	2385.46	39262	936.58	7306	23141	58.94
RPOWER	BE	25-Oct-2024	42.36	43.50	44.35	40.24	43.18	43.20	42.51	27485988	11685.45	67629	-	-
RPPINFRA	BE	25-Oct-2024	175.96	175.95	178.00	167.16	169.95	169.55	169.12	118613	200.60	996	-	-
RPPL	EQ	25-Oct-2024	36.85	36.11	38.20	34.05	34.71	34.96	35.27	223173	78.72	1984	147705	66.18
RPSGVENT	EQ	25-Oct-2024	1028.40	1048.00	1048.00	981.60	1006.35	1006.35	1002.87	78504	787.29	4379	43628	55.57
RPTECH	EQ	25-Oct-2024	380.10	382.85	383.00	344.90	350.40	348.60	355.91	256277	912.11	7307	161679	63.09
RRKABEL	EQ	25-Oct-2024	1599.60	1540.00	1566.95	1482.40	1510.00	1505.25	1538.40	491303	7558.21	39830	275008	55.98
RSSOFTWARE	BE	25-Oct-2024	260.75	260.70	260.70	247.75	253.30	250.30	249.49	62973	157.11	548	-	-
RSWM	EQ	25-Oct-2024	184.18	184.00	185.52	178.00	182.00	181.36	180.86	50218	90.82	1887	29097	57.94
RSYSTEMS	EQ	25-Oct-2024	488.20	491.40	495.45	469.75	480.00	479.20	478.06	216578	1035.37	10211	132937	61.38
RTNINDIA	EQ	25-Oct-2024	64.98	65.15	65.66	61.50	63.17	62.85	62.91	5333291	3355.34	37701	2285653	42.86
RTNPOWER	EQ	25-Oct-2024	13.83	13.85	13.93	13.13	13.13	13.13	13.21	24635058	3254.51	35714	12220855	49.61
RUBFILA	EQ	25-Oct-2024	75.66	76.32	76.32	73.00	73.60	73.54	74.09	52576	38.95	2156	34384	65.40
RUBYMILLS	EQ	25-Oct-2024	240.65	243.75	243.75	225.00	227.00	227.70	229.92	34395	79.08	2054	18555	53.95
RUCHINFRA	BE	25-Oct-2024	12.30	12.54	12.54	12.00	12.31	12.03	12.08	73060	8.83	297	-	-
RUCHIRA	EQ	25-Oct-2024	121.92	121.10	122.40	118.50	119.66	119.37	119.51	15772	18.85	910	9206	58.37
RULKA	SM	25-Oct-2024	368.05	354.00	364.00	354.00	362.50	362.55	359.45	11400	40.98	15	5400	47.37
RUPA	EQ	25-Oct-2024	259.90	259.90	260.90	250.00	253.70	253.20	254.06	178007	452.25	5013	76037	42.72
RUSHIL	EQ	25-Oct-2024	32.04	32.09	32.20	30.05	30.90	31.00	31.20	459711	143.41	2575	294918	64.15
RUSTOMJEE	EQ	25-Oct-2024	684.75	697.80	697.80	661.00	689.45	683.10	675.42	30520	206.14	3612	15962	52.30
RVHL	EQ	25-Oct-2024	50.93	50.99	51.58	48.38	48.50	48.84	49.40	46439	22.94	1245	18274	39.35
RVNL	EQ	25-Oct-2024	441.95	442.10	445.60	414.10	420.80	419.75	422.94	5291153	22378.62	137326	1958105	37.01
S&SPOWER	BE	25-Oct-2024	419.95	439.35	439.35	398.95	399.00	400.70	403.40	5214	21.03	83	-	-
SAAKSHI	SM	25-Oct-2024	202.50	203.05	203.05	195.50	199.00	199.00	199.07	18000	35.83	20	15600	86.67
SABAR	SM	25-Oct-2024	17.20	17.20	17.45	16.15	16.95	16.65	16.82	50000	8.41	10	30000	60.00
SABEVENTS	BE	25-Oct-2024	15.74	15.42	15.42	15.42	15.42	15.42	15.42	1994	0.31	21	-	-
SABTNL	BE	25-Oct-2024	1202.10	1226.05	1226.10	1226.05	1226.10	1226.10	1226.06	2032	24.91	205	-	-
SADBHAV	EQ	25-Oct-2024	30.17	30.25	30.89	28.66	28.66	28.66	28.90	2029508	586.56	2667	1415294	69.74
SADBHIN	EQ	25-Oct-2024	5.96	5.96	6.25	5.80	6.25	6.25	6.09	168672	10.27	433	121868	72.25
SADHAV	SM	25-Oct-2024	156.00	153.70	153.70	148.50	151.95	151.95	150.26	21600	32.46	18	19200	88.89
SADHNANIQ	EQ	25-Oct-2024	48.89	48.60	48.89	44.96	47.20	46.48	46.66	404825	188.88	6968	206719	51.06
SAFARI	EQ	25-Oct-2024	2252.20	2250.00	2258.80	2190.00	2226.10	2222.45	2218.84	46874	1040.06	11900	24370	51.99
SAGARDEEP	EQ	25-Oct-2024	26.41	27.59	27.59	25.72	26.30	26.24	26.22	6875	1.80	268	2324	33.80
SAGCEM	EQ	25-Oct-2024	213.59	211.30	214.81	199.00	203.00	201.63	205.84	102431	210.84	3350	54274	52.99
SAH	EQ	25-Oct-2024	98.49	97.50	99.50	94.42	96.00	95.19	96.40	192674	185.74	1493	88350	45.85
SAHAJ	SM	25-Oct-2024	13.90	13.90	13.90	13.90	13.90	13.90	13.90	4000	0.56	1	4000	100.00
SAHAJSOLAR	ST	25-Oct-2024	519.40	496.00	518.00	493.45	505.00	495.75	495.90	138400	686.32	104	132800	95.95
SAHANA	SM	25-Oct-2024	1238.70	1260.00	1260.00	1140.00	1237.90	1209.85	1196.63	15000	179.49	57	11000	73.33
SAHASRA	SM	25-Oct-2024	714.15	718.00	722.40	661.45	682.00	682.10	678.99	291600	1979.93	642	175600	60.22
SAHYADRI	EQ	25-Oct-2024	331.30	330.00	331.45	322.05	326.90	326.40	325.28	7851	25.54	453	5554	70.74
SAIFL	SM	25-Oct-2024	92.70	92.00	92.00	89.30	90.90	90.05	90.15	17600	15.87	22	14400	81.82
SAIL	EQ	25-Oct-2024	117.13	117.13	118.01	110.40	111.81	111.48	112.35	30812614	34618.39	149872	9976547	32.38
SAJHOTELS	SM	25-Oct-2024	50.00	50.00	50.00	48.20	48.25	48.25	49.03	18000	8.83	9	14000	77.78
SAKAR	EQ	25-Oct-2024	311.35	313.10	313.10	299.50	306.00	302.15	305.19	79203	241.72	1133	59688	75.36
SAKHTISUG	EQ	25-Oct-2024	35.41	35.69	35.91	32.45	33.20	33.05	33.96	622123	211.24	3645	263922	42.42
SAKSOFT	EQ	25-Oct-2024	221.35	221.90	223.90	211.85	218.55	216.30	215.90	243714	526.18	8068	102842	42.20
SAKUMA	BE	25-Oct-2024	4.00	4.09	4.09	3.80	3.95	3.83	3.83	3679884	140.95	4507	-	-
SALASAR	EQ	25-Oct-2024	17.39	17.50	17.65	16.22	16.65	16.48	16.61	8607686	1429.64	18428	3522753	40.93
SALONA	EQ	25-Oct-2024	266.00	267.00	319.10	265.15	302.45	310.30	308.31	150208	463.10	5990	23288	15.50
SALSTEEL	EQ	25-Oct-2024	25.33	25.00	25.80	24.26	24.30	24.76	25.23	133981	33.80	935	89077	66.48
SALZERELEC	EQ	25-Oct-2024	1019.50	1029.70	1036.80	957.70	972.00	965.65	979.30	120735	1182.35	10860	63050	52.22
SAMBHAAV	EQ	25-Oct-2024	5.56	5.70	5.70	5.17	5.35	5.31	5.34	168759	9.00	611	84111	49.84
SAMHI	EQ	25-Oct-2024	186.88	185.35	187.94	177.00	181.69	181.65	180.44	1153733	2081.81	31975	594572	51.53
SAMMAANCAP	EQ	25-Oct-2024	139.13	140.00	140.49	134.01	135.50	135.00	136.33	4942431	6738.26	44394	1905253	38.55
SAMPANN	EQ	25-Oct-2024	28.66	30.09	30.09	28.04	28.75	28.72	29.60	122599	36.29	926	55809	45.52
SANCO	BZ	25-Oct-2024	3.98	4.15	4.15	3.79	4.00	4.00	3.97	4467	0.18	16	-	-
SANDESH	EQ	25-Oct-2024	1559.70	1580.40	1580.40	1504.10	1526.80	1533.10	1526.54	2574	39.29	722	1426	55.40
SANDHAR	EQ	25-Oct-2024	502.50	504.80	507.65	482.95	494.00	491.10	490.20	93123	456.49	10806	43188	46.38
SANDUMA	EQ	25-Oct-2024	425.20	425.95	428.00	403.15	408.00	407.35	410.21	96387	395.39	5145	51520	53.45
SANGAMIND	EQ	25-Oct-2024	405.20	402.55	404.80	385.00	393.70	392.65	391.57	17997	70.47	1270	7486	41.60
SANGANI	ST	25-Oct-2024	63.95	61.45	67.00	60.75	67.00	65.85	63.67	27000	17.19	9	24000	88.89
SANGHIIND	EQ	25-Oct-2024	77.27	77.27	77.89	74.00	76.58	76.47	75.75	337211	255.42	4219	174494	51.75
SANGHVIMOV	EQ	25-Oct-2024	405.15	405.00	406.95	388.25	394.55	391.70	393.75	330837	1302.67	25683	119827	36.22
SANGINITA	EQ	25-Oct-2024	15.45	15.64	15.90	15.00	15.25	15.29	15.30	54131	8.28	338	31309	57.84
SANOFI	EQ	25-Oct-2024	6457.70	6454.00	6466.40	6335.00	6359.00	6371.60	6378.94	8377	534.36	2641	3823	45.64
SANOFICONR	EQ	25-Oct-2024	4754.45	4742.65	4788.00	4613.00	4750.00	4750.60	4703.38	12574	591.40	4524	7184	57.13
SANSERA	EQ	25-Oct-2024	1530.65	1539.80	1539.80	1456.45	1510.10	1497.85	1486.46	126621	1882.17	20396	59466	46.96
SANSTAR	EQ	25-Oct-2024	119.96	120.45	121.20	116.50	120.50	118.80	118.27	1025475	1212.88	13546	356640	34.78
SANWARIA	BZ	25-Oct-2024	0.45	0.46	0.46	0.46	0.46	0.46	0.46	555116	2.55	71	-	-
SAPPHIRE	EQ	25-Oct-2024	330.00	330.00	334.45	321.20	324.00	323.85	323.85	379515	1229.05	15658	212443	55.98
SARDAEN	EQ	25-Oct-2024	461.10	461.10	465.60	445.35	461.50	462.40	455.02	581339	2645.23	31205	265228	45.62
SAREGAMA	EQ	25-Oct-2024	500.80	499.75	499.75	466.40	485.95	485.45	481.80	778468	3750.69	41220	333209	42.80
SARLAPOLY	BE	25-Oct-2024	85.49	85.45	86.00	81.21	85.00	84.39	83.03	101041	83.89	651	-	-
SARTELE	SM	25-Oct-2024	303.40	320.60	321.00	295.00	308.50	311.25	309.10	190000	587.28	285	95500	50.26
SARVESHWAR	EQ	25-Oct-2024	9.47	9.60	9.60	9.00	9.28	9.19	9.17	3945923	361.91	8911	2167481	54.93
SASKEN	EQ	25-Oct-2024	1671.00	1693.70	1693.70	1546.20	1615.80	1596.25	1599.16	19788	316.44	2807	11931	60.29
SASTASUNDR	EQ	25-Oct-2024	298.55	300.50	300.50	275.65	292.95	287.65	287.09	49266	141.44	2339	28900	58.66
SATECH	ST	25-Oct-2024	136.00	132.10	132.10	129.20	131.90	131.90	129.62	44000	57.03	22	38000	86.36
SATIA	EQ	25-Oct-2024	107.05	107.50	107.58	105.00	106.90	106.02	105.74	256530	271.26	3725	168451	65.67
SATIN	EQ	25-Oct-2024	161.70	161.70	162.33	154.53	155.00	155.20	156.39	437590	684.37	14424	241101	55.10
SATINDLTD	EQ	25-Oct-2024	123.11	122.95	123.79	115.21	119.60	119.70	118.63	961750	1140.94	11078	446388	46.41
SATIPOLY	SM	25-Oct-2024	206.00	213.95	213.95	212.40	212.45	212.45	212.69	10000	21.27	6	10000	100.00
SAURASHCEM	EQ	25-Oct-2024	125.88	128.69	128.69	116.00	116.20	117.35	119.28	544388	649.36	6218	260858	47.92
SBC	EQ	25-Oct-2024	27.08	27.17	27.54	26.60	26.60	27.03	27.09	2161497	585.49	5530	961782	44.50
SBCL	EQ	25-Oct-2024	644.85	637.40	647.90	612.75	629.00	623.45	627.04	154844	970.94	9664	80030	51.68
SBFC	EQ	25-Oct-2024	80.56	81.19	81.20	77.61	79.00	78.83	78.70	2453234	1930.68	25712	1000229	40.77
SBGLP	EQ	25-Oct-2024	123.94	124.79	124.79	114.22	117.10	117.65	119.17	626549	746.66	7280	297276	47.45
SBICARD	EQ	25-Oct-2024	712.20	712.20	712.25	676.20	691.00	691.45	688.71	4472250	30800.66	117025	2855815	63.86
SBIETFCON	EQ	25-Oct-2024	119.16	120.47	120.47	117.21	120.00	118.11	118.19	12033	14.22	406	8293	68.92
SBIETFIT	EQ	25-Oct-2024	449.45	445.67	452.77	445.66	449.16	448.14	449.19	10706	48.09	249	6869	64.16
SBIETFPB	EQ	25-Oct-2024	258.72	257.15	261.00	253.20	261.00	254.72	254.34	12571	31.97	256	7410	58.95
SBIETFQLTY	EQ	25-Oct-2024	231.76	232.86	234.00	229.05	231.00	230.49	230.43	9418	21.70	189	6291	66.80
SBILIFE	EQ	25-Oct-2024	1635.30	1644.85	1653.30	1603.95	1612.30	1616.75	1617.71	1639581	26523.62	94561	1127746	68.78
SBIN	EQ	25-Oct-2024	794.55	798.00	800.75	772.00	782.85	780.95	782.04	9717125	75991.90	260505	2942126	30.28
SBINEQWETF	EQ	25-Oct-2024	31.09	31.06	31.11	30.45	30.71	30.59	30.60	49200	15.05	581	45968	93.43
SBISILVER	EQ	25-Oct-2024	96.95	95.56	95.90	94.42	95.20	95.11	95.18	335408	319.24	986	182974	54.55
SCHAEFFLER	EQ	25-Oct-2024	3697.00	3702.00	3737.65	3531.75	3610.00	3604.30	3588.16	116568	4182.65	22299	71818	61.61
SCHAND	EQ	25-Oct-2024	207.86	205.99	208.97	202.05	208.00	207.79	204.69	88204	180.54	4304	51812	58.74
SCHNEIDER	EQ	25-Oct-2024	753.00	759.00	759.00	714.20	731.00	730.10	729.58	248979	1816.51	22407	112346	45.12
SCI	EQ	25-Oct-2024	214.05	215.80	215.80	201.80	203.00	202.75	205.00	2568773	5266.05	37700	1019125	39.67
SCILAL	EQ	25-Oct-2024	61.60	61.90	61.90	58.50	60.30	59.88	60.01	882543	529.61	7295	517103	58.59
SCML	SM	25-Oct-2024	115.00	101.55	101.55	101.55	101.55	101.55	101.55	2000	2.03	1	2000	100.00
SCPL	BE	25-Oct-2024	354.15	354.00	360.00	337.75	344.00	342.45	344.70	6037	20.81	231	-	-
SDBL	EQ	25-Oct-2024	99.86	100.00	100.45	96.11	97.15	96.95	97.13	1411242	1370.79	16572	917508	65.01
SDL26BEES	EQ	25-Oct-2024	125.19	125.00	125.54	124.73	124.95	124.95	125.22	3589	4.49	43	3131	87.24
SDREAMS	SM	25-Oct-2024	139.45	138.60	138.60	131.85	136.00	134.05	134.20	72000	96.62	69	57000	79.17
SEAMECLTD	EQ	25-Oct-2024	1303.50	1305.85	1319.00	1261.55	1270.55	1277.75	1276.21	37282	475.80	3183	29269	78.51
SECMARK	EQ	25-Oct-2024	106.94	113.00	114.40	104.50	105.72	105.87	108.92	6643	7.24	326	2892	43.53
SECURCRED	BZ	25-Oct-2024	3.40	3.30	3.30	3.23	3.23	3.23	3.23	83084	2.69	146	-	-
SECURKLOUD	EQ	25-Oct-2024	32.94	33.99	33.99	32.31	33.04	32.97	32.78	31787	10.42	636	10415	32.76
SEJALLTD	BE	25-Oct-2024	522.35	507.00	530.00	496.25	516.20	511.75	499.67	4485	22.41	119	-	-
SELAN	EQ	25-Oct-2024	779.60	787.75	805.00	761.20	791.20	790.20	774.81	39054	302.59	1612	27997	71.69
SELMC	BE	25-Oct-2024	46.22	44.50	46.21	43.90	44.00	43.98	44.24	13270	5.87	251	-	-
SEMAC	BE	25-Oct-2024	400.00	399.00	399.00	385.10	390.00	389.20	388.62	796	3.09	63	-	-
SENCO	EQ	25-Oct-2024	1254.10	1253.80	1257.35	1196.05	1209.00	1204.00	1214.83	380690	4624.73	38588	204107	53.62
SENSEXADD	EQ	25-Oct-2024	81.05	81.05	81.05	80.00	80.65	80.43	80.43	2474	1.99	52	2474	100.00
SENSEXETF	EQ	25-Oct-2024	81.02	81.01	82.50	80.03	80.59	80.61	80.76	20557	16.60	389	14011	68.16
SENSEXIETF	EQ	25-Oct-2024	903.25	902.00	903.25	893.61	903.25	896.92	896.64	8794	78.85	693	6490	73.80
SEPC	EQ	25-Oct-2024	25.10	25.11	25.24	23.50	24.24	24.02	24.13	15061649	3634.25	23973	5982883	39.72
SEQUENT	BE	25-Oct-2024	182.30	182.98	186.00	173.18	173.18	173.18	173.91	354711	616.89	3230	-	-
SERVICE	SM	25-Oct-2024	84.00	85.00	85.00	80.55	81.50	81.50	82.37	26000	21.42	13	16000	61.54
SERVOTECH	EQ	25-Oct-2024	168.26	169.00	170.00	159.84	160.80	160.17	161.44	1190282	1921.55	15893	589225	49.50
SESHAPAPER	EQ	25-Oct-2024	301.75	296.55	301.90	295.05	299.90	299.25	299.04	18838	56.33	863	12038	63.90
SETCO	EQ	25-Oct-2024	10.78	11.31	11.31	10.71	10.88	10.89	11.09	169005	18.73	960	91735	54.28
SETF10GILT	EQ	25-Oct-2024	239.97	240.15	241.19	239.07	239.31	239.36	239.59	18157	43.50	89	13017	71.69
SETFGOLD	EQ	25-Oct-2024	67.78	69.80	69.80	67.34	67.48	67.45	67.50	2985783	2015.39	4092	2319507	77.69
SETFNIF50	EQ	25-Oct-2024	257.15	255.10	257.99	254.00	255.69	255.58	255.02	1138220	2902.71	8742	931215	81.81
SETFNIFBK	EQ	25-Oct-2024	523.56	523.41	523.41	513.13	517.89	516.13	516.08	415001	2141.74	1734	355165	85.58
SETFNN50	EQ	25-Oct-2024	747.40	769.80	769.80	728.00	740.00	737.04	734.29	114108	837.88	5105	66647	58.41
SETUINFRA	BZ	25-Oct-2024	0.87	0.83	0.91	0.82	0.88	0.88	0.87	37476	0.32	23	-	-
SEYAIND	BE	25-Oct-2024	24.11	25.30	25.30	23.42	23.42	23.42	24.02	17707	4.25	27	-	-
SFL	EQ	25-Oct-2024	840.40	848.50	848.50	816.05	824.90	823.50	824.64	101370	835.94	12005	62271	61.43
SGBAPR28I	GB	25-Oct-2024	8372.97	8371.00	8371.00	8224.00	8297.00	8260.15	8305.89	256	21.26	45	200	78.13
SGBAUG27	GB	25-Oct-2024	8610.00	8306.00	8610.00	8305.00	8400.00	8427.81	8493.42	171	14.52	34	119	69.59
SGBAUG28V	GB	25-Oct-2024	8262.56	8262.56	8288.00	8201.05	8239.00	8235.71	8233.04	1268	104.39	153	1170	92.27
SGBAUG29V	GB	25-Oct-2024	8290.00	8250.00	8278.00	8161.00	8161.00	8188.79	8216.84	197	16.19	59	177	89.85
SGBAUG30	GB	25-Oct-2024	8665.15	8520.00	8690.00	8440.00	8530.00	8482.93	8542.27	191	16.32	51	168	87.96
SGBD29VIII	GB	25-Oct-2024	8350.00	8340.00	8350.00	8233.00	8280.00	8266.46	8304.66	56	4.65	19	53	94.64
SGBDC27VII	GB	25-Oct-2024	8250.00	8420.00	8420.00	8299.00	8299.00	8299.00	8347.71	7	0.58	4	6	85.71
SGBDE30III	GB	25-Oct-2024	8510.36	8410.36	8520.00	8310.00	8399.99	8396.29	8418.27	240	20.20	48	156	65.00
SGBDE31III	GB	25-Oct-2024	8519.27	8519.27	8572.20	8400.01	8425.00	8407.64	8439.08	1700	143.46	343	1234	72.59
SGBFEB27	GB	25-Oct-2024	8005.01	8050.01	8050.01	8050.01	8050.01	8050.01	8050.01	1	0.08	1	1	100.00
SGBFEB28IX	GB	25-Oct-2024	8081.03	8865.00	8865.00	8200.00	8200.10	8200.10	8500.37	31	2.64	4	3	9.68
SGBFEB29XI	GB	25-Oct-2024	8239.99	8245.00	8284.50	8180.00	8208.00	8208.00	8219.37	119	9.78	18	117	98.32
SGBFEB32IV	GB	25-Oct-2024	8561.09	8562.00	8599.00	8400.00	8440.00	8421.66	8443.38	2566	216.66	398	2080	81.06
SGBJ28VIII	GB	25-Oct-2024	8200.00	8092.00	8199.00	8092.00	8103.00	8103.00	8101.44	16	1.30	4	11	68.75
SGBJAN26	GB	25-Oct-2024	8172.00	8135.00	8140.00	8135.00	8140.00	8140.00	8139.63	27	2.20	5	27	100.00
SGBJAN27	GB	25-Oct-2024	8200.00	8100.00	8169.00	8100.00	8160.00	8160.00	8117.22	55	4.46	5	55	100.00
SGBJAN29IX	GB	25-Oct-2024	8306.70	8230.00	8275.00	8220.00	8220.00	8220.00	8229.61	289	23.78	39	230	79.58
SGBJAN29X	GB	25-Oct-2024	8290.00	8240.02	8242.00	8240.01	8240.01	8240.40	8240.06	42	3.46	10	42	100.00
SGBJAN30IX	GB	25-Oct-2024	8405.00	8266.00	8266.00	8232.00	8232.00	8240.18	8251.66	55	4.54	10	34	61.82
SGBJU29III	GB	25-Oct-2024	8250.50	8231.00	8250.00	8200.00	8249.95	8249.95	8216.26	225	18.49	39	200	88.89
SGBJUL25	GB	25-Oct-2024	8055.00	8051.00	8070.00	7993.01	8070.00	8070.00	8055.94	35	2.82	9	30	85.71
SGBJUL27	GB	25-Oct-2024	8308.00	8003.00	8200.00	8001.01	8200.00	8200.00	8042.97	31	2.49	5	20	64.52
SGBJUL28IV	GB	25-Oct-2024	8189.92	8200.00	8200.00	8152.02	8190.00	8188.77	8185.05	42	3.44	17	41	97.62
SGBJUL29IV	GB	25-Oct-2024	8260.14	8260.13	8260.13	8200.00	8219.99	8217.75	8214.27	206	16.92	40	205	99.51
SGBJUN27	GB	25-Oct-2024	8176.49	8200.00	8200.00	8200.00	8200.00	8200.00	8200.00	4	0.33	1	4	100.00
SGBJUN28	GB	25-Oct-2024	8191.50	8195.00	8195.00	8122.00	8150.00	8168.17	8163.28	255	20.82	43	203	79.61
SGBJUN29II	GB	25-Oct-2024	8230.66	8236.00	8236.00	8200.00	8211.00	8208.38	8207.58	198	16.25	26	198	100.00
SGBJUN30	GB	25-Oct-2024	8341.63	8340.00	8340.00	8210.00	8300.00	8300.00	8281.74	84	6.96	24	67	79.76
SGBJUN31I	GB	25-Oct-2024	8434.24	8429.00	8429.00	8313.00	8325.00	8319.55	8350.42	621	51.86	161	489	78.74
SGBMAR25	GB	25-Oct-2024	8107.50	8005.01	8199.00	8005.00	8005.01	8007.19	8061.43	92	7.42	26	76	82.61
SGBMAR28X	GB	25-Oct-2024	8184.83	8121.00	8199.00	8121.00	8199.00	8199.00	8153.87	23	1.88	4	23	100.00
SGBMAR30X	GB	25-Oct-2024	8234.66	8300.00	8300.00	8201.00	8212.00	8210.81	8229.89	204	16.79	44	113	55.39
SGBMAR31IV	GB	25-Oct-2024	8362.86	8355.00	8395.00	8301.00	8301.00	8301.00	8348.14	107	8.93	31	92	85.98
SGBMAY25	GB	25-Oct-2024	8070.00	8060.00	8100.00	7902.10	8100.00	8100.00	8023.60	90	7.22	23	70	77.78
SGBMAY26	GB	25-Oct-2024	8180.00	8220.00	8220.00	8000.00	8025.00	8025.00	8031.48	17	1.37	8	15	88.24
SGBMAY28	GB	25-Oct-2024	8220.23	8220.23	8220.23	8181.00	8199.00	8189.52	8192.35	202	16.55	24	159	78.71
SGBMAY29I	GB	25-Oct-2024	8258.94	8240.01	8265.00	8180.00	8200.00	8190.78	8203.36	756	62.02	71	638	84.39
SGBMR29XII	GB	25-Oct-2024	8184.11	8184.11	8220.00	8015.00	8175.00	8185.62	8159.75	808	65.93	79	593	73.39
SGBN28VIII	GB	25-Oct-2024	8268.16	8230.00	8260.00	8206.10	8240.00	8248.88	8235.47	192	15.81	43	141	73.44
SGBNOV24	GB	25-Oct-2024	7898.99	7890.00	7900.00	7830.00	7875.00	7867.39	7858.47	213	16.74	28	144	67.61
SGBNOV26	GB	25-Oct-2024	8189.00	8120.00	8180.00	8000.00	8180.00	8176.73	8163.48	207	16.90	8	196	94.69
SGBNV29VII	GB	25-Oct-2024	8275.00	8300.00	8300.00	8204.00	8249.00	8245.36	8238.35	62	5.11	21	51	82.26
SGBOC28VII	GB	25-Oct-2024	8197.00	8200.00	8218.00	8150.00	8198.00	8198.00	8193.96	259	21.22	49	244	94.21
SGBOCT25	GB	25-Oct-2024	8069.04	8100.00	8100.00	8055.00	8055.00	8055.00	8075.91	11	0.89	5	11	100.00
SGBOCT25IV	GB	25-Oct-2024	8060.00	8140.00	8140.00	8040.00	8045.00	8045.00	8104.74	39	3.16	6	39	100.00
SGBOCT26	GB	25-Oct-2024	8101.64	8180.00	8180.00	7930.80	8010.00	8030.87	8004.22	48	3.84	12	24	50.00
SGBOCT27VI	GB	25-Oct-2024	8192.51	8192.52	8192.52	8192.52	8192.52	8192.52	8192.52	28	2.29	3	28	100.00
SGBSEP27	GB	25-Oct-2024	8129.99	8110.00	8110.00	8110.00	8110.00	8110.00	8110.00	40	3.24	3	40	100.00
SGBSEP28VI	GB	25-Oct-2024	8230.00	8249.90	8249.90	8150.00	8180.00	8177.64	8180.60	227	18.57	49	202	88.99
SGBSEP29VI	GB	25-Oct-2024	8251.94	8240.00	8251.94	8170.00	8230.00	8215.66	8217.86	190	15.61	48	167	87.89
SGBSEP31II	GB	25-Oct-2024	8413.32	8414.50	8445.00	8301.00	8319.99	8309.25	8334.02	1912	159.35	264	1519	79.45
SGIL	EQ	25-Oct-2024	343.85	345.55	345.55	337.30	345.00	343.15	341.74	37871	129.42	2233	23173	61.19
SGL	BE	25-Oct-2024	15.63	15.97	15.97	14.84	14.90	14.97	14.99	37105	5.56	142	-	-
SHAH	BE	25-Oct-2024	4.72	4.85	4.85	4.48	4.48	4.48	4.52	564014	25.49	1227	-	-
SHAHALLOYS	BE	25-Oct-2024	74.48	74.50	74.50	71.05	72.99	71.45	71.92	9405	6.76	126	-	-
SHAILY	EQ	25-Oct-2024	915.95	915.00	930.00	873.10	909.00	913.40	893.71	115813	1035.03	7125	66225	57.18
SHAKTIPUMP	BE	25-Oct-2024	4411.80	4442.00	4490.00	4191.25	4321.00	4239.40	4245.39	57499	2441.06	7881	-	-
SHALBY	EQ	25-Oct-2024	248.25	248.25	248.45	231.60	239.30	238.00	239.48	116262	278.42	3693	54318	46.72
SHALPAINTS	EQ	25-Oct-2024	119.26	120.20	120.20	111.30	112.30	112.22	113.60	111679	126.87	2758	58264	52.17
SHANKARA	EQ	25-Oct-2024	478.15	478.90	478.90	454.70	458.00	456.00	460.07	83894	385.97	5966	57822	68.92
SHANTHALA	SM	25-Oct-2024	51.25	48.90	50.00	48.90	50.00	50.00	49.45	4800	2.37	4	3600	75.00
SHANTI	EQ	25-Oct-2024	15.72	15.98	16.59	14.72	15.15	15.11	15.57	44122	6.87	218	28255	64.04
SHANTIGEAR	EQ	25-Oct-2024	582.10	585.05	585.05	535.95	544.00	542.35	550.10	67752	372.70	4131	36914	54.48
SHARDACROP	EQ	25-Oct-2024	590.75	591.20	620.00	565.35	591.00	594.15	591.07	510666	3018.38	15009	197280	38.63
SHARDAMOTR	EQ	25-Oct-2024	2071.30	2050.00	2076.50	1980.00	2012.00	1997.00	2007.96	17407	349.53	4006	8781	50.45
SHAREINDIA	EQ	25-Oct-2024	294.75	295.00	296.75	284.40	288.70	288.90	289.35	384890	1113.67	14274	207798	53.99
SHARIABEES	EQ	25-Oct-2024	557.19	557.19	562.89	552.35	558.00	554.48	555.20	5108	28.36	527	3659	71.63
SHEETAL	SM	25-Oct-2024	62.50	60.00	62.10	59.15	59.15	59.15	59.39	62000	36.82	8	60000	96.77
SHEKHAWATI	BE	25-Oct-2024	45.19	44.28	44.28	44.28	44.28	44.28	44.28	3652	1.62	22	-	-
SHEMAROO	EQ	25-Oct-2024	158.12	159.25	161.44	151.80	158.02	157.72	155.57	71193	110.76	2480	25204	35.40
SHERA	SM	25-Oct-2024	210.85	209.20	209.60	198.00	202.00	202.20	202.43	79000	159.92	73	48000	60.76
SHIGAN	SM	25-Oct-2024	120.50	120.00	120.00	114.00	116.55	118.00	117.17	19500	22.85	13	16500	84.62
SHILPAMED	EQ	25-Oct-2024	801.25	807.00	811.00	774.90	784.00	782.50	793.89	324680	2577.60	18097	177636	54.71
SHIVALIK	EQ	25-Oct-2024	522.85	520.05	544.00	500.20	530.00	533.45	525.81	38515	202.51	3613	20254	52.59
SHIVAMAUTO	BE	25-Oct-2024	38.52	38.52	39.99	36.59	36.59	36.59	37.04	105384	39.03	343	-	-
SHIVAMILLS	EQ	25-Oct-2024	91.04	92.91	92.91	88.90	89.50	89.56	89.62	8119	7.28	372	5266	64.86
SHIVATEX	EQ	25-Oct-2024	241.38	242.99	245.54	231.55	231.55	232.08	234.58	38576	90.49	1044	30768	79.76
SHK	EQ	25-Oct-2024	291.05	291.25	292.50	275.25	278.30	279.00	280.03	597161	1672.22	27008	298449	49.98
SHOPERSTOP	EQ	25-Oct-2024	690.45	688.30	691.65	643.40	660.05	660.05	662.71	80008	530.22	7340	47965	59.95
SHRADHA	BE	25-Oct-2024	157.22	154.07	154.07	154.07	154.07	154.07	154.07	9224	14.21	37	-	-
SHREDIGCEM	EQ	25-Oct-2024	91.34	91.37	91.95	87.40	88.00	87.83	88.47	418770	370.48	7272	227291	54.28
SHREECEM	EQ	25-Oct-2024	25065.30	25170.00	25182.00	24719.60	25020.00	24956.80	24953.86	34088	8506.27	11049	17076	50.09
SHREEKARNI	SM	25-Oct-2024	654.75	687.45	687.45	638.00	638.00	638.00	654.48	1800	11.78	3	1200	66.67
SHREEOSFM	SM	25-Oct-2024	151.50	150.10	158.00	150.10	158.00	158.00	153.41	21000	32.22	16	19000	90.48
SHREEPUSHK	BE	25-Oct-2024	256.66	250.61	256.66	243.82	243.82	244.56	247.10	14433	35.66	260	-	-
SHREERAMA	BE	25-Oct-2024	26.85	27.30	27.30	25.51	25.70	25.91	25.98	146095	37.96	195	-	-
SHRENIK	BE	25-Oct-2024	0.74	0.75	0.75	0.70	0.73	0.71	0.72	1682124	12.17	1146	-	-
SHREYANIND	EQ	25-Oct-2024	242.00	238.35	243.35	232.55	234.50	238.55	237.76	14133	33.60	1205	8104	57.34
SHRIPISTON	EQ	25-Oct-2024	1983.90	1970.00	1992.10	1901.00	1942.40	1934.20	1929.90	53449	1031.51	11033	25147	47.05
SHRIRAMFIN	EQ	25-Oct-2024	3245.10	3254.30	3254.30	3028.00	3118.00	3092.65	3117.66	3050378	95100.55	192774	1899162	62.26
SHRIRAMPPS	EQ	25-Oct-2024	106.34	101.51	103.38	98.01	102.66	102.10	100.82	4328706	4364.29	40030	1851054	42.76
SHRITECH	SM	25-Oct-2024	60.30	60.55	60.55	59.15	59.40	59.40	59.48	38000	22.60	14	36000	94.74
SHUBHLAXMI	ST	25-Oct-2024	29.40	27.95	27.95	27.95	27.95	27.95	27.95	4000	1.12	4	4000	100.00
SHUBHSHREE	ST	25-Oct-2024	248.55	240.05	244.50	236.15	244.50	238.20	237.88	24000	57.09	20	21600	90.00
SHYAMCENT	EQ	25-Oct-2024	16.68	16.68	16.74	15.35	15.50	15.58	15.91	430667	68.51	1985	294016	68.27
SHYAMMETL	EQ	25-Oct-2024	830.25	821.00	824.00	775.00	799.00	797.45	793.95	646106	5129.77	36342	326759	50.57
SHYAMTEL	EQ	25-Oct-2024	17.39	18.25	18.25	18.25	18.25	18.25	18.25	8511	1.55	29	8511	100.00
SIEMENS	EQ	25-Oct-2024	6848.00	6880.00	6897.85	6656.15	6799.00	6776.45	6749.05	314825	21247.71	46453	161358	51.25
SIGACHI	EQ	25-Oct-2024	45.80	45.93	45.93	43.35	44.00	43.69	44.02	1816716	799.74	12183	1017389	56.00
SIGIND	EQ	25-Oct-2024	65.60	66.30	68.00	64.31	67.80	67.01	65.34	198091	129.43	884	177178	89.44
SIGMA	EQ	25-Oct-2024	350.85	364.70	364.70	344.50	344.65	348.80	351.26	6170	21.67	844	3632	58.87
SIGNATURE	EQ	25-Oct-2024	1405.55	1405.00	1412.50	1351.00	1370.10	1370.35	1375.07	402746	5538.04	24183	91351	22.68
SIGNPOST	EQ	25-Oct-2024	227.05	228.35	234.45	219.50	222.90	220.75	222.33	40245	89.48	1517	27119	67.38
SIKKO	EQ	25-Oct-2024	89.67	90.90	91.46	84.00	86.00	85.82	85.61	49724	42.57	1396	25040	50.36
SIL	BE	25-Oct-2024	25.84	26.43	26.43	24.54	24.65	24.64	24.73	63835	15.78	314	-	-
SILGO	EQ	25-Oct-2024	43.63	43.63	44.75	41.50	41.99	41.87	42.57	154785	65.89	2704	77442	50.03
SILINV	BE	25-Oct-2024	687.80	675.00	687.00	653.45	653.45	653.45	657.55	10276	67.57	235	-	-
SILKFLEX	ST	25-Oct-2024	78.60	74.80	80.85	74.70	80.85	80.10	77.16	22000	16.98	8	18000	81.82
SILLYMONKS	EQ	25-Oct-2024	21.62	22.48	22.70	21.06	21.70	21.39	22.00	17791	3.91	83	10682	60.04
SILVER	EQ	25-Oct-2024	98.94	98.10	98.10	96.10	96.45	96.38	96.86	163745	158.60	1451	104712	63.95
SILVER1	EQ	25-Oct-2024	96.13	95.63	97.20	93.52	93.90	93.89	94.39	223343	210.81	506	194428	87.05
SILVERADD	EQ	25-Oct-2024	95.46	94.59	94.59	92.81	93.05	93.16	93.49	57688	53.93	227	16842	29.19
SILVERBEES	EQ	25-Oct-2024	95.12	93.48	93.55	92.45	92.70	92.65	93.15	10060342	9370.76	27918	7147990	71.05
SILVERETF	EQ	25-Oct-2024	96.45	95.47	95.47	93.52	93.90	93.67	94.34	336006	316.99	1785	214179	63.74
SILVERIETF	EQ	25-Oct-2024	98.97	97.70	97.70	96.05	96.29	96.21	96.83	1005146	973.23	4400	878199	87.37
SILVERTUC	EQ	25-Oct-2024	717.20	727.25	730.00	711.55	718.00	718.80	715.73	18128	129.75	472	2740	15.11
SILVRETF	EQ	25-Oct-2024	96.72	95.98	95.98	93.91	94.00	94.41	94.91	42082	39.94	246	35432	84.20
SIMBHALS	BE	25-Oct-2024	22.55	23.55	23.55	21.50	22.85	22.07	21.90	39505	8.65	156	-	-
SIMPLEXINF	BE	25-Oct-2024	230.00	227.00	241.50	218.50	241.50	241.50	236.34	178010	420.70	316	-	-
SINCLAIR	EQ	25-Oct-2024	89.05	90.00	90.00	86.31	88.50	87.52	87.57	47149	41.29	1406	38044	80.69
SINDHUTRAD	EQ	25-Oct-2024	22.79	23.20	23.25	21.51	21.90	21.79	21.97	686077	150.74	2800	363227	52.94
SINTERCOM	EQ	25-Oct-2024	150.01	150.99	154.53	143.48	147.98	147.38	148.86	33729	50.21	1464	24520	72.70
SIRCA	EQ	25-Oct-2024	308.65	311.65	311.65	295.10	309.00	301.50	301.00	93517	281.49	4199	56853	60.79
SIS	EQ	25-Oct-2024	383.20	385.00	390.00	378.05	386.60	388.85	385.84	41723	160.98	2217	26032	62.39
SITINET	BE	25-Oct-2024	0.87	0.86	0.88	0.85	0.85	0.85	0.85	814511	6.96	919	-	-
SIYSIL	EQ	25-Oct-2024	538.35	542.00	542.00	520.00	534.35	533.35	529.01	188276	995.99	7133	69105	36.70
SJLOGISTIC	ST	25-Oct-2024	568.50	550.10	565.00	546.00	557.50	557.50	550.96	17500	96.42	32	17000	97.14
SJS	EQ	25-Oct-2024	1024.10	1031.50	1050.00	992.50	1010.20	1011.55	1006.58	105865	1065.62	17391	52268	49.37
SJVN	EQ	25-Oct-2024	111.82	111.81	112.15	106.52	107.70	107.28	108.04	6877354	7430.11	68684	2283506	33.20
SKFINDIA	EQ	25-Oct-2024	5167.65	5172.80	5191.90	5035.30	5097.00	5095.10	5095.94	27343	1393.38	7699	14984	54.80
SKIPPER	EQ	25-Oct-2024	530.30	530.90	535.45	498.00	503.90	504.15	509.38	785254	3999.95	35103	336583	42.86
SKIPPERPP	E1	25-Oct-2024	356.25	364.95	369.90	320.00	350.50	344.45	344.90	1337	4.61	105	851	63.65
SKMEGGPROD	EQ	25-Oct-2024	242.65	242.65	247.15	235.20	245.30	244.95	241.36	58984	142.37	2399	32636	55.33
SKP	SM	25-Oct-2024	211.00	206.00	215.00	205.00	215.00	214.95	209.05	11000	23.00	22	8000	72.73
SKYGOLD	BE	25-Oct-2024	3587.25	3650.00	3685.00	3410.00	3550.00	3487.05	3537.27	71816	2540.33	5585	-	-
SLONE	SM	25-Oct-2024	161.00	158.00	159.90	155.00	159.90	159.60	157.65	19200	30.27	12	16000	83.33
SMALLCAP	EQ	25-Oct-2024	50.19	50.76	50.76	48.19	49.20	48.76	48.91	2346922	1147.94	17152	1824470	77.74
SMARTLINK	BE	25-Oct-2024	227.55	234.95	234.95	220.00	228.00	223.35	224.29	3962	8.89	69	-	-
SMCGLOBAL	EQ	25-Oct-2024	164.44	165.00	165.09	147.20	151.95	151.36	155.28	751298	1166.64	10769	308315	41.04
SMLISUZU	EQ	25-Oct-2024	1718.10	1720.00	1728.00	1639.55	1681.00	1673.05	1676.10	16188	271.33	2412	9874	61.00
SMLT	EQ	25-Oct-2024	185.48	188.25	188.25	176.40	181.40	181.17	181.31	38717	70.20	1988	15656	40.44
SMSLIFE	BE	25-Oct-2024	1450.00	1381.05	1450.00	1378.00	1429.95	1430.00	1390.68	334	4.64	43	-	-
SMSPHARMA	EQ	25-Oct-2024	289.45	290.85	293.00	275.60	280.95	280.60	283.63	160473	455.14	5343	64682	40.31
SNOWMAN	EQ	25-Oct-2024	67.95	68.18	68.86	65.05	65.85	65.53	65.95	1356156	894.44	12399	528175	38.95
SOBHA	EQ	25-Oct-2024	1611.40	1624.25	1624.25	1532.40	1555.30	1549.35	1565.93	183149	2867.99	23511	87579	47.82
SOBHAPP	E1	25-Oct-2024	864.40	825.05	841.05	800.00	820.10	810.35	815.46	1808	14.74	113	1708	94.47
SOFTTECH	EQ	25-Oct-2024	342.55	342.05	345.95	305.00	341.10	340.70	339.70	4287	14.56	242	2925	68.23
SOLARA	EQ	25-Oct-2024	777.65	791.95	791.95	738.80	738.80	738.80	756.63	145406	1100.19	7863	108984	74.95
SOLARAPP	E1	25-Oct-2024	485.00	490.05	490.05	460.75	460.75	460.75	470.14	36491	171.56	319	36245	99.33
SOLARINDS	EQ	25-Oct-2024	10425.50	10508.40	10525.00	10185.30	10415.00	10464.85	10338.44	55998	5789.32	18107	24042	42.93
SOLEX	SM	25-Oct-2024	1348.15	1348.15	1400.00	1287.15	1327.00	1319.40	1350.89	29750	401.89	104	18500	62.18
SOMANYCERA	EQ	25-Oct-2024	685.65	689.10	689.10	641.10	660.00	660.35	658.04	42000	276.38	4383	24754	58.94
SOMATEX	EQ	25-Oct-2024	48.38	48.31	48.31	42.35	44.12	44.57	45.34	308416	139.82	4539	100952	32.73
SOMICONVEY	BE	25-Oct-2024	163.41	160.14	160.14	160.14	160.14	160.14	160.14	202	0.32	7	-	-
SONACOMS	EQ	25-Oct-2024	729.45	727.50	732.30	695.00	698.00	699.25	711.60	2648854	18849.16	81385	800196	30.21
SONAMAC	SM	25-Oct-2024	153.45	153.45	153.45	138.25	141.25	141.70	143.25	45000	64.46	44	32000	71.11
SONAMLTD	BE	25-Oct-2024	79.00	80.58	80.58	79.05	80.58	80.58	79.52	4460466	3546.81	754	-	-
SONATSOFTW	EQ	25-Oct-2024	605.90	603.65	610.15	580.50	584.00	583.00	590.54	233465	1378.71	23461	99521	42.63
SONUINFRA	SM	25-Oct-2024	51.50	51.50	51.50	51.50	51.50	51.50	51.50	3000	1.55	1	3000	100.00
SOTAC	SM	25-Oct-2024	136.80	130.00	130.00	130.00	130.00	130.00	130.00	2400	3.12	2	1200	50.00
SOTL	EQ	25-Oct-2024	507.40	506.90	509.95	482.90	501.60	492.85	497.72	127631	635.24	17809	80040	62.71
SOUTHBANK	EQ	25-Oct-2024	23.69	23.69	23.74	22.41	22.54	22.51	22.76	28029868	6378.91	124660	15797189	56.36
SOUTHWEST	EQ	25-Oct-2024	113.49	114.78	116.81	107.81	109.56	110.06	110.64	66456	73.53	1683	37602	56.58
SPAL	EQ	25-Oct-2024	890.50	883.10	888.25	863.95	882.50	876.20	882.14	8050	71.01	718	5339	66.32
SPANDANA	EQ	25-Oct-2024	465.55	467.30	467.30	446.95	453.85	454.05	454.07	172307	782.39	15543	74293	43.12
SPARC	EQ	25-Oct-2024	207.77	207.10	210.00	202.10	206.40	205.49	205.68	368544	758.03	14894	132193	35.87
SPCENET	EQ	25-Oct-2024	23.04	23.20	23.20	20.50	21.78	21.86	22.15	5006438	1109.04	3028	4007615	80.05
SPCL	SM	25-Oct-2024	224.65	225.00	225.00	206.00	210.65	211.65	213.44	60000	128.07	49	40800	68.00
SPECIALITY	EQ	25-Oct-2024	160.05	160.00	161.50	155.10	156.00	155.87	158.60	48206	76.46	2246	29438	61.07
SPECTRUM	SM	25-Oct-2024	1599.50	1551.00	1600.00	1525.00	1600.00	1587.50	1550.11	1125	17.44	9	875	77.78
SPECTSTM	SM	25-Oct-2024	134.00	133.35	137.35	125.75	128.50	128.25	129.95	20000	25.99	25	12800	64.00
SPENCERS	EQ	25-Oct-2024	89.96	90.00	91.00	85.80	88.14	87.45	87.72	369614	324.21	5233	159189	43.07
SPIC	EQ	25-Oct-2024	76.52	76.74	76.74	72.55	73.29	73.13	73.65	599513	441.54	8479	261079	43.55
SPLIL	EQ	25-Oct-2024	57.20	56.09	56.09	54.10	55.10	54.55	54.98	19138	10.52	570	9017	47.12
SPLPETRO	EQ	25-Oct-2024	763.60	771.25	771.25	738.75	760.20	762.45	754.28	42770	322.60	3634	22158	51.81
SPMLINFRA	BE	25-Oct-2024	223.80	219.90	220.90	212.65	215.15	214.15	214.45	66624	142.88	463	-	-
SPORTKING	EQ	25-Oct-2024	102.98	103.50	104.56	99.40	102.00	100.72	100.72	186311	187.65	3755	95875	51.46
SPPPOLY	SM	25-Oct-2024	37.05	38.15	38.30	35.15	35.55	35.65	36.89	76000	28.04	38	28000	36.84
SRD	EQ	25-Oct-2024	100.77	102.00	102.00	96.00	97.00	97.69	99.47	315757	314.08	5855	193154	61.17
SREEL	EQ	25-Oct-2024	253.35	258.80	258.80	246.55	256.00	252.35	251.18	8141	20.45	756	5592	68.69
SRF	EQ	25-Oct-2024	2257.30	2246.40	2257.55	2190.00	2209.90	2206.90	2213.13	720087	15936.45	55294	438677	60.92
SRGHFL	EQ	25-Oct-2024	333.65	330.40	331.95	311.55	325.00	326.40	322.60	17653	56.95	744	9863	55.87
SRHHYPOLTD	EQ	25-Oct-2024	726.60	729.05	729.95	690.00	703.80	700.35	702.64	93898	659.77	7360	42102	44.84
SRIVASAVI	SM	25-Oct-2024	110.00	105.50	105.50	100.00	104.80	104.75	102.57	30000	30.77	25	24000	80.00
SRM	BE	25-Oct-2024	263.15	263.05	265.00	251.50	260.00	260.15	258.81	35834	92.74	294	-	-
SRPL	BE	25-Oct-2024	1.67	1.58	1.58	1.58	1.58	1.58	1.58	195979	3.10	362	-	-
SSDL	EQ	25-Oct-2024	132.93	133.00	133.50	125.00	127.00	126.53	126.83	156433	198.41	5323	78723	50.32
SSEGL	ST	25-Oct-2024	344.20	344.20	344.20	327.00	338.25	327.45	327.83	67000	219.65	64	61000	91.04
SSFL	ST	25-Oct-2024	240.70	228.70	234.95	228.70	228.70	228.70	228.84	187500	429.07	130	173500	92.53
SSWL	EQ	25-Oct-2024	201.03	199.55	200.98	193.60	194.98	194.91	195.86	200595	392.88	10082	100514	50.11
STANLEY	EQ	25-Oct-2024	487.15	486.95	486.95	467.00	472.90	471.35	473.96	89900	426.09	6868	40469	45.02
STAR	EQ	25-Oct-2024	1535.10	1550.00	1598.95	1495.30	1509.00	1508.85	1518.13	860238	13059.49	55111	636562	74.00
STARCEMENT	EQ	25-Oct-2024	200.91	201.00	201.40	190.50	195.00	195.15	194.13	310748	603.24	15278	113727	36.60
STARHEALTH	EQ	25-Oct-2024	545.70	545.95	550.70	530.10	543.50	539.95	539.06	1129480	6088.58	41822	698480	61.84
STARPAPER	EQ	25-Oct-2024	199.49	199.50	201.19	196.00	197.20	196.74	197.17	18240	35.96	576	13242	72.60
STARTECK	EQ	25-Oct-2024	272.90	267.50	271.80	265.60	265.60	265.85	268.06	3488	9.35	137	1099	31.51
STCINDIA	EQ	25-Oct-2024	149.13	148.07	148.65	140.04	141.50	141.25	142.87	65760	93.95	2453	25998	39.53
STEELCAS	EQ	25-Oct-2024	750.25	750.25	754.95	726.65	750.00	737.40	738.61	12258	90.54	2300	7323	59.74
STEELCITY	EQ	25-Oct-2024	95.02	95.02	95.03	92.99	93.56	93.50	93.83	63162	59.27	2802	15948	25.25
STEELXIND	EQ	25-Oct-2024	11.27	11.22	11.25	10.02	10.72	10.67	10.70	2934172	314.10	5820	1512123	51.53
STEL	BE	25-Oct-2024	537.00	532.05	543.95	510.15	543.95	543.95	510.87	4344	22.19	95	-	-
STERTOOLS	EQ	25-Oct-2024	514.85	516.15	526.95	485.95	505.00	498.15	497.11	211624	1052.00	9586	86897	41.06
STLTECH	EQ	25-Oct-2024	119.31	119.50	119.60	113.26	114.60	114.50	115.56	1067491	1233.57	16752	461702	43.25
STOVEKRAFT	EQ	25-Oct-2024	882.00	875.00	880.05	847.50	855.00	854.30	861.74	102917	886.88	11058	56574	54.97
STYLAMIND	EQ	25-Oct-2024	2212.30	2200.00	2222.05	2146.10	2199.65	2196.20	2178.40	38969	848.90	4598	20259	51.99
STYLEBAAZA	EQ	25-Oct-2024	331.55	333.90	334.50	317.10	319.25	320.70	322.79	199478	643.90	9821	76823	38.51
STYRENIX	EQ	25-Oct-2024	2430.40	2450.00	2463.10	2315.35	2371.00	2375.65	2364.52	54389	1286.04	12698	33867	62.27
SUBEXLTD	EQ	25-Oct-2024	23.09	23.02	23.14	22.10	22.47	22.23	22.41	4134891	926.75	14267	1534622	37.11
SUBROS	EQ	25-Oct-2024	637.70	631.30	637.55	612.00	625.25	618.50	620.28	57862	358.91	6369	30577	52.84
SUDARSCHEM	EQ	25-Oct-2024	978.10	980.95	992.95	930.10	946.00	942.60	949.34	205183	1947.88	24755	80375	39.17
SUKHJITS	EQ	25-Oct-2024	528.50	260.00	264.60	244.15	251.00	250.60	252.03	35589	89.70	1932	23573	66.24
SULA	EQ	25-Oct-2024	414.20	415.50	418.95	405.10	412.00	410.35	409.63	332550	1362.22	20090	163090	49.04
SUMICHEM	EQ	25-Oct-2024	515.95	517.35	520.75	490.35	498.00	494.50	499.38	400819	2001.59	26699	192569	48.04
SUMIT	BE	25-Oct-2024	133.21	132.00	132.00	126.54	126.55	126.79	126.82	28823	36.55	94	-	-
SUMMITSEC	EQ	25-Oct-2024	2769.25	2746.40	2746.40	2507.85	2590.00	2571.25	2604.36	25116	654.11	4682	13529	53.87
SUNCLAY	EQ	25-Oct-2024	2172.40	2160.00	2190.00	2099.00	2130.00	2135.10	2132.18	12836	273.69	2797	6855	53.40
SUNDARAM	EQ	25-Oct-2024	2.67	2.69	2.73	2.56	2.59	2.59	2.63	842111	22.11	1110	562426	66.79
SUNDARMFIN	EQ	25-Oct-2024	4702.60	4715.05	4940.60	4633.10	4869.00	4857.00	4791.30	74645	3576.47	26447	21055	28.21
SUNDARMHLD	EQ	25-Oct-2024	323.05	326.30	327.30	311.00	312.50	314.50	315.43	107702	339.73	4500	51601	47.91
SUNDRMBRAK	BE	25-Oct-2024	839.55	839.55	850.00	799.00	805.00	800.65	809.19	1197	9.69	120	-	-
SUNDRMFAST	EQ	25-Oct-2024	1394.10	1394.10	1398.65	1329.15	1367.00	1367.60	1353.22	42926	580.88	9335	20640	48.08
SUNFLAG	EQ	25-Oct-2024	199.31	201.30	202.00	194.00	199.50	198.50	197.73	231445	457.63	3410	147303	63.64
SUNLITE	SM	25-Oct-2024	173.00	177.55	178.00	173.00	175.50	175.50	175.67	43200	75.89	32	42000	97.22
SUNPHARMA	EQ	25-Oct-2024	1848.90	1856.80	1875.60	1850.10	1858.10	1860.40	1863.08	2148004	40019.09	142031	1273931	59.31
SUNTECK	EQ	25-Oct-2024	551.75	550.90	552.20	527.70	531.00	531.75	535.07	138571	741.45	11214	55591	40.12
SUNTV	EQ	25-Oct-2024	738.10	741.00	741.05	721.00	725.00	723.55	728.44	188126	1370.38	12797	38613	20.53
SUPERHOUSE	EQ	25-Oct-2024	218.04	218.07	218.07	207.05	210.00	210.70	209.64	9996	20.96	460	7393	73.96
SUPERSPIN	BE	25-Oct-2024	10.39	10.75	10.75	9.87	10.42	9.97	10.28	107276	11.02	149	-	-
SUPRAJIT	EQ	25-Oct-2024	489.50	491.30	492.05	477.00	485.00	482.75	482.80	76845	371.01	9213	38974	50.72
SUPREMEENG	BE	25-Oct-2024	3.40	3.40	3.49	3.23	3.23	3.23	3.26	918059	29.93	838	-	-
SUPREMEIND	EQ	25-Oct-2024	4371.05	4400.00	4418.00	4212.65	4305.00	4290.25	4295.44	218791	9398.04	50814	121449	55.51
SUPREMEINF	BZ	25-Oct-2024	124.62	122.12	122.12	122.12	122.12	122.12	122.12	2698	3.29	12	-	-
SUPREMEPWR	ST	25-Oct-2024	246.10	254.75	258.40	250.00	258.40	258.25	257.94	241000	621.64	187	230000	95.44
SUPRIYA	EQ	25-Oct-2024	542.25	551.00	552.95	521.70	551.80	547.30	539.98	442249	2388.05	36164	185410	41.92
SURAJEST	EQ	25-Oct-2024	696.55	682.00	706.45	661.75	688.10	689.95	676.25	304405	2058.55	4677	182088	59.82
SURAJLTD	BE	25-Oct-2024	445.70	436.80	437.00	436.80	437.00	437.00	436.80	318	1.39	13	-	-
SURANASOL	BE	25-Oct-2024	56.52	57.70	58.00	53.69	55.25	55.07	54.85	267279	146.59	2626	-	-
SURANAT&P	EQ	25-Oct-2024	20.41	20.16	20.96	19.50	20.35	19.99	19.91	178626	35.56	1714	105426	59.02
SURANI	SM	25-Oct-2024	245.55	245.55	250.00	240.30	250.00	248.00	247.57	16200	40.11	14	15200	93.83
SURYALAXMI	EQ	25-Oct-2024	82.37	84.24	84.24	76.61	81.94	80.20	78.61	33205	26.10	1609	19942	60.06
SURYAROSNI	EQ	25-Oct-2024	624.85	624.80	624.80	597.00	605.60	608.00	606.16	258539	1567.15	19495	111519	43.13
SURYODAY	EQ	25-Oct-2024	156.00	143.00	149.35	133.37	136.50	136.50	138.57	2997645	4153.95	59618	1106035	36.90
SUTLEJTEX	EQ	25-Oct-2024	57.92	58.56	60.40	55.22	59.45	58.95	57.19	127362	72.84	2007	49689	39.01
SUULD	BE	25-Oct-2024	4.09	4.09	4.09	3.88	3.98	3.94	3.93	147211	5.79	315	-	-
SUVEN	EQ	25-Oct-2024	120.09	120.35	123.90	112.00	114.40	113.86	117.84	379998	447.79	5814	196325	51.66
SUVENPHAR	EQ	25-Oct-2024	1263.85	1260.85	1270.45	1223.05	1248.70	1249.90	1247.79	270850	3379.63	14324	197980	73.10
SUVIDHAA	EQ	25-Oct-2024	5.14	5.33	5.33	4.85	4.91	4.91	4.94	187762	9.27	945	101813	54.22
SUYOG	EQ	25-Oct-2024	1611.35	1628.95	1628.95	1502.00	1539.40	1525.15	1543.57	71104	1097.54	6193	45414	63.87
SUZLON	EQ	25-Oct-2024	69.15	69.88	70.30	66.00	67.59	67.47	67.18	49452859	33221.27	223983	23581587	47.68
SVLL	EQ	25-Oct-2024	264.95	269.00	277.00	261.90	275.00	265.10	265.07	289596	767.62	355	280284	96.78
SVPGLOB	EQ	25-Oct-2024	6.07	6.07	6.13	5.95	6.00	6.01	6.04	60367	3.65	241	49559	82.10
SWANENERGY	EQ	25-Oct-2024	478.50	481.95	486.00	455.70	464.90	465.25	465.29	1564982	7281.64	49960	676528	43.23
SWARAJ	ST	25-Oct-2024	242.00	240.00	242.00	230.00	237.00	239.50	235.12	30000	70.54	23	30000	100.00
SWARAJENG	EQ	25-Oct-2024	2964.75	2979.60	2995.95	2798.70	2880.00	2860.70	2869.70	17130	491.58	5089	8037	46.92
SWASTIK	SM	25-Oct-2024	56.60	55.05	58.95	53.10	54.80	54.80	55.66	16800	9.35	14	12000	71.43
SWELECTES	EQ	25-Oct-2024	1093.05	1076.65	1096.20	1040.00	1063.90	1054.95	1058.21	21920	231.96	4480	11226	51.21
SWSOLAR	EQ	25-Oct-2024	568.70	568.65	569.70	542.40	559.95	558.75	554.90	1675414	9296.92	30998	926889	55.32
SYLVANPLY	SM	25-Oct-2024	86.00	81.25	83.50	81.00	83.50	83.50	82.21	18000	14.80	9	14000	77.78
SYMPHONY	EQ	25-Oct-2024	1664.15	1655.00	1670.95	1550.90	1610.00	1601.00	1606.14	135938	2183.36	27658	63230	46.51
SYNCOMF	EQ	25-Oct-2024	19.01	18.94	19.02	18.02	18.33	18.29	18.32	4779409	875.75	18100	2427952	50.80
SYNGENE	EQ	25-Oct-2024	879.75	879.00	894.50	863.55	873.00	874.85	879.71	1367156	12026.96	60425	446413	32.65
SYNOPTICS	SM	25-Oct-2024	109.05	107.05	107.05	104.50	104.50	104.75	106.01	6600	7.00	11	6000	90.91
SYRMA	EQ	25-Oct-2024	393.10	399.00	402.40	376.35	379.00	379.55	385.17	795599	3064.42	48899	324101	40.74
SYSTANGO	SM	25-Oct-2024	229.65	229.50	247.00	218.40	246.50	241.15	232.63	48400	112.59	109	32400	66.94
TAC	ST	25-Oct-2024	715.30	701.00	701.10	701.00	701.10	701.10	701.05	2400	16.83	2	2400	100.00
TAINWALCHM	EQ	25-Oct-2024	245.49	250.00	288.00	245.50	271.20	278.81	278.61	283198	789.01	9552	40091	14.16
TAJGVK	EQ	25-Oct-2024	297.15	297.90	297.90	293.00	294.00	294.25	293.57	88018	258.39	2027	62238	70.71
TAKE	EQ	25-Oct-2024	17.56	17.56	17.84	16.51	17.70	17.53	17.25	208963	36.04	1112	128213	61.36
TALBROAUTO	EQ	25-Oct-2024	305.85	306.65	306.70	293.45	296.55	297.80	297.72	109061	324.70	3954	55760	51.13
TANLA	EQ	25-Oct-2024	753.75	755.00	757.50	725.05	730.80	729.10	734.86	373214	2742.61	28720	166804	44.69
TARACHAND	EQ	25-Oct-2024	413.25	443.80	443.80	376.20	433.90	432.65	411.09	219554	902.56	8008	95567	43.53
TARAPUR	BE	25-Oct-2024	30.22	30.82	30.82	29.61	29.61	29.61	30.30	233927	70.89	481	-	-
TARC	EQ	25-Oct-2024	229.70	230.00	233.40	218.25	218.25	218.35	219.61	495685	1088.59	2774	380084	76.68
TARIL	BE	25-Oct-2024	836.75	830.05	836.00	794.95	830.00	831.55	810.08	184339	1493.29	8562	-	-
TARMAT	EQ	25-Oct-2024	79.64	82.50	82.50	75.65	76.00	76.07	76.39	187945	143.58	1273	159736	84.99
TARSONS	EQ	25-Oct-2024	400.60	399.00	410.00	391.55	406.00	406.65	400.61	65333	261.73	3608	37501	57.40
TASTYBITE	EQ	25-Oct-2024	12079.05	12199.95	12400.40	11651.10	12240.00	12228.70	12036.93	6653	800.82	2604	2850	42.84
TATACHEM	EQ	25-Oct-2024	1107.25	1110.00	1115.05	1052.35	1065.00	1064.75	1077.21	1915919	20638.53	62940	713607	37.25
TATACOMM	EQ	25-Oct-2024	1787.00	1787.25	1792.45	1738.05	1773.15	1777.60	1766.46	405214	7157.96	34194	148985	36.77
TATACONSUM	EQ	25-Oct-2024	996.45	996.90	1003.55	970.50	974.60	973.05	980.82	2258366	22150.57	81495	1461813	64.73
TATAELXSI	EQ	25-Oct-2024	6966.40	6990.00	7048.45	6870.60	7010.00	6990.65	6959.13	142390	9909.11	31089	44247	31.07
TATAGOLD	EQ	25-Oct-2024	7.72	7.93	7.93	7.67	7.68	7.68	7.70	5310955	408.74	16237	3514306	66.17
TATAINVEST	EQ	25-Oct-2024	6709.60	6730.00	6744.60	6453.80	6574.00	6524.40	6543.37	55164	3609.58	14445	18616	33.75
TATAMOTORS	EQ	25-Oct-2024	880.00	883.90	885.75	857.30	864.05	864.30	865.79	10873022	94137.79	379450	5522352	50.79
TATAPOWER	EQ	25-Oct-2024	438.00	438.00	439.10	414.50	423.20	422.10	421.86	16754459	70680.72	222525	5789647	34.56
TATASTEEL	EQ	25-Oct-2024	148.98	149.00	149.50	144.43	146.25	145.86	145.89	39730802	57962.64	302722	16069565	40.45
TATATECH	EQ	25-Oct-2024	1024.85	1028.00	1032.90	1000.10	1016.00	1011.45	1012.26	1207440	12222.49	67737	575844	47.69
TATSILV	EQ	25-Oct-2024	9.64	9.62	9.62	9.37	9.41	9.40	9.45	1395010	131.79	3205	983890	70.53
TATVA	EQ	25-Oct-2024	945.90	950.00	957.90	907.60	923.00	914.95	924.13	53113	490.83	4658	21846	41.13
TBI	ST	25-Oct-2024	170.55	170.00	179.05	166.00	175.00	175.00	173.62	19200	33.33	16	16800	87.50
TBOTEK	EQ	25-Oct-2024	1590.80	1594.25	1629.20	1588.00	1607.00	1601.85	1604.13	33550	538.18	11587	19493	58.10
TBZ	EQ	25-Oct-2024	272.55	273.90	275.80	247.25	258.00	257.25	257.88	643849	1660.39	13017	237264	36.85
TCI	EQ	25-Oct-2024	1033.05	1032.85	1092.00	1026.10	1038.00	1038.20	1063.09	211943	2253.15	20918	63431	29.93
TCIEXP	EQ	25-Oct-2024	999.25	1000.00	1000.95	973.10	975.25	975.80	982.61	22931	225.32	2555	14649	63.88
TCIFINANCE	BE	25-Oct-2024	12.30	12.05	12.05	12.05	12.05	12.05	12.05	15941	1.92	63	-	-
TCL	SM	25-Oct-2024	154.00	153.05	153.05	146.15	148.00	149.75	149.69	37600	56.28	45	28000	74.47
TCLCONS	BE	25-Oct-2024	37.73	37.00	37.00	36.97	36.97	36.97	37.00	5576	2.06	25	-	-
TCPLPACK	EQ	25-Oct-2024	3107.70	3127.70	3151.90	3022.35	3120.00	3119.90	3092.09	12500	386.51	2804	7230	57.84
TCS	EQ	25-Oct-2024	4047.90	4057.05	4092.00	4032.70	4060.00	4057.55	4063.37	1759676	71502.09	132353	964642	54.82
TDPOWERSYS	EQ	25-Oct-2024	394.15	394.15	396.10	373.70	383.75	381.55	381.93	453084	1730.47	40197	200090	44.16
TEAMLEASE	EQ	25-Oct-2024	2840.35	2854.60	2854.60	2754.95	2824.75	2809.60	2802.99	25001	700.78	7042	14785	59.14
TECH	EQ	25-Oct-2024	43.88	43.88	44.33	43.68	44.00	43.81	43.90	18510	8.13	199	13698	74.00
TECHERA	SM	25-Oct-2024	186.60	195.90	195.90	177.30	182.75	179.45	182.20	377600	687.98	178	176000	46.61
TECHIN	BZ	25-Oct-2024	39.78	38.99	39.40	37.79	38.40	37.86	38.26	13020	4.98	74	-	-
TECHLABS	SM	25-Oct-2024	676.50	676.00	676.00	642.70	642.70	642.70	648.47	32500	210.75	64	23500	72.31
TECHM	EQ	25-Oct-2024	1735.75	1735.75	1742.40	1710.35	1711.50	1716.45	1726.04	1743714	30097.12	122893	1041796	59.75
TECHNOE	EQ	25-Oct-2024	1539.60	1539.00	1546.95	1450.15	1470.00	1470.60	1485.14	139712	2074.91	17521	83359	59.66
TECILCHEM	BE	25-Oct-2024	22.10	22.10	23.20	22.10	23.00	23.00	23.20	1162	0.27	21	-	-
TEGA	EQ	25-Oct-2024	1798.40	1798.40	1837.50	1765.45	1792.00	1789.85	1790.69	22440	401.83	5340	7647	34.08
TEJASNET	EQ	25-Oct-2024	1290.75	1294.70	1299.00	1233.65	1258.75	1259.40	1257.47	1173813	14760.30	53205	342785	29.20
TEMBO	BE	25-Oct-2024	489.20	496.75	496.75	480.00	480.00	480.00	490.00	47345	231.99	457	-	-
TERASOFT	EQ	25-Oct-2024	78.00	77.80	79.00	74.21	77.00	76.14	76.02	79655	60.55	3189	30965	38.87
TEXINFRA	EQ	25-Oct-2024	107.80	107.73	114.80	103.40	110.00	109.61	109.33	1144915	1251.68	11745	393781	34.39
TEXMOPIPES	EQ	25-Oct-2024	69.95	70.01	70.10	65.40	67.80	67.25	67.71	94606	64.06	2880	54331	57.43
TEXRAIL	EQ	25-Oct-2024	201.72	200.29	201.35	191.89	196.48	197.68	196.43	3206268	6297.96	54015	1265841	39.48
TFCILTD	EQ	25-Oct-2024	138.47	138.47	139.19	130.70	136.80	136.48	134.02	602327	807.23	5032	339945	56.44
TFL	BE	25-Oct-2024	29.63	29.50	30.75	28.35	28.40	28.86	29.51	34204	10.09	77	-	-
TGBHOTELS	EQ	25-Oct-2024	14.70	14.90	14.90	14.15	14.45	14.47	14.38	53295	7.67	288	30659	57.53
TGL	ST	25-Oct-2024	440.85	423.70	423.70	418.80	418.80	418.80	419.39	28800	120.78	23	25200	87.50
THANGAMAYL	EQ	25-Oct-2024	2215.30	2216.00	2233.45	2125.60	2145.05	2140.85	2162.20	48666	1052.25	9787	20160	41.43
THEINVEST	EQ	25-Oct-2024	225.43	236.30	236.70	214.15	214.15	214.15	232.43	203704	473.47	972	149818	73.55
THEJO	EQ	25-Oct-2024	2255.35	2266.00	2266.00	2150.25	2179.00	2158.70	2187.70	15793	345.50	1596	9729	61.60
THEMISMED	EQ	25-Oct-2024	271.55	273.50	278.50	254.30	267.00	265.65	267.09	341489	912.08	5477	169586	49.66
THERMAX	EQ	25-Oct-2024	5183.85	5188.95	5450.00	5159.15	5426.40	5431.15	5348.36	290808	15553.45	53290	66679	22.93
THESL	SM	25-Oct-2024	41.00	38.25	41.75	38.20	41.75	41.60	40.33	33000	13.31	11	27000	81.82
THOMASCOOK	EQ	25-Oct-2024	183.59	184.26	185.95	178.52	185.08	183.47	181.32	550335	997.84	15462	303105	55.08
THOMASCOTT	EQ	25-Oct-2024	221.81	218.85	220.79	210.71	210.71	210.71	211.76	11827	25.04	242	9599	81.16
THYROCARE	EQ	25-Oct-2024	914.95	915.60	930.00	866.70	886.55	886.20	900.73	125332	1128.90	11791	58518	46.69
TI	EQ	25-Oct-2024	277.30	277.00	280.45	265.30	269.00	267.75	270.34	616234	1665.92	26636	201754	32.74
TIIL	EQ	25-Oct-2024	2925.00	2954.25	2959.90	2824.00	2959.90	2925.35	2879.19	11039	317.83	2866	6215	56.30
TIINDIA	EQ	25-Oct-2024	4716.60	4730.00	4771.15	4545.00	4618.00	4627.75	4623.59	99429	4597.19	26496	34556	34.75
TIJARIA	BE	25-Oct-2024	10.59	10.37	10.37	10.37	10.37	10.37	10.37	5743	0.60	22	-	-
TIL	BE	25-Oct-2024	324.10	334.10	334.10	307.90	313.00	308.05	311.38	9810	30.55	150	-	-
TIMESCAN	SM	25-Oct-2024	70.00	66.50	70.00	66.50	68.05	68.05	67.81	10000	6.78	5	8000	80.00
TIMESGTY	EQ	25-Oct-2024	130.20	131.69	131.69	127.00	131.00	130.66	129.85	15741	20.44	596	9216	58.55
TIMETECHNO	EQ	25-Oct-2024	407.35	408.90	412.60	390.65	397.85	398.70	398.16	772407	3075.41	45174	260587	33.74
TIMKEN	EQ	25-Oct-2024	3388.20	3406.00	3406.00	3291.05	3385.00	3371.20	3334.81	42028	1401.55	11041	22344	53.16
TIPSFILMS	EQ	25-Oct-2024	546.65	546.30	560.95	525.05	528.00	527.05	541.25	9501	51.42	2229	3255	34.26
TIPSMUSIC	EQ	25-Oct-2024	792.00	795.00	804.40	780.20	802.00	799.80	791.88	680956	5392.34	33629	452756	66.49
TIRUMALCHM	EQ	25-Oct-2024	305.35	306.00	306.00	288.40	291.45	291.85	294.62	338641	997.71	13840	175113	51.71
TIRUPATI	SM	25-Oct-2024	948.50	948.50	948.50	853.65	928.00	928.00	920.13	9500	87.41	9	9250	97.37
TIRUPATIFL	BE	25-Oct-2024	42.57	44.69	44.69	40.44	44.69	44.69	43.97	4376172	1924.30	6106	-	-
TITAGARH	EQ	25-Oct-2024	1166.30	1172.95	1177.70	1115.05	1143.00	1146.40	1142.16	1695638	19366.92	77358	396691	23.39
TITAN	EQ	25-Oct-2024	3330.90	3332.00	3342.35	3232.35	3271.45	3266.55	3270.55	805013	26328.38	103742	361999	44.97
TMB	EQ	25-Oct-2024	427.85	428.50	433.95	418.10	426.40	424.55	422.07	164404	693.89	11162	92242	56.11
TNIDETF	EQ	25-Oct-2024	94.78	94.78	94.78	93.06	94.00	93.92	93.96	145241	136.47	1239	116693	80.34
TNPETRO	EQ	25-Oct-2024	80.36	80.90	81.35	78.00	79.75	78.85	79.04	244486	193.25	4527	140757	57.57
TNPL	EQ	25-Oct-2024	182.04	182.98	184.60	171.10	175.20	174.50	174.57	342962	598.72	6354	208721	60.86
TNTELE	EQ	25-Oct-2024	9.75	9.77	9.89	9.31	9.31	9.36	9.49	15195	1.44	178	11061	72.79
TOKYOPLAST	EQ	25-Oct-2024	112.18	110.17	115.64	106.57	108.79	107.67	108.39	23629	25.61	486	16389	69.36
TOLINS	EQ	25-Oct-2024	170.76	170.00	172.95	163.90	167.00	165.64	165.76	85780	142.19	6546	47599	55.49
TOP100CASE	EQ	25-Oct-2024	10.44	10.70	10.75	10.25	10.34	10.34	10.32	440046	45.43	2062	362780	82.44
TOP10ADD	EQ	25-Oct-2024	94.15	94.44	97.01	93.50	95.30	94.06	94.17	997645	939.46	743	979970	98.23
TORNTPHARM	EQ	25-Oct-2024	3321.30	3329.95	3448.15	3329.95	3433.10	3432.85	3406.69	551899	18801.51	61516	198336	35.94
TORNTPOWER	EQ	25-Oct-2024	1954.70	1954.70	1997.95	1907.45	1922.00	1923.80	1936.78	355939	6893.77	32102	124992	35.12
TOTAL	EQ	25-Oct-2024	81.80	84.37	84.42	80.00	82.35	82.02	81.47	5582	4.55	349	3236	57.97
TOUCHWOOD	EQ	25-Oct-2024	146.15	145.00	148.35	138.84	141.50	141.27	140.39	2540	3.57	107	1760	69.29
TPHQ	EQ	25-Oct-2024	1.27	1.27	1.28	1.20	1.25	1.24	1.23	2826052	34.80	1656	1677807	59.37
TPLPLASTEH	BE	25-Oct-2024	98.83	98.90	99.00	95.10	98.30	97.67	96.93	60601	58.74	731	-	-
TRACXN	EQ	25-Oct-2024	79.12	79.12	82.97	76.71	77.85	77.69	78.19	418264	327.02	6339	193808	46.34
TRANSTEEL	SM	25-Oct-2024	60.90	61.00	61.00	59.35	60.10	60.10	60.18	50000	30.09	21	42000	84.00
TRANSWORLD	EQ	25-Oct-2024	343.40	344.90	352.45	324.00	328.00	327.85	332.22	37639	125.04	2897	22079	58.66
TREEHOUSE	BE	25-Oct-2024	18.25	18.10	18.10	17.88	17.88	17.88	17.88	397	0.07	14	-	-
TREJHARA	BE	25-Oct-2024	243.70	240.10	240.70	231.55	231.55	231.55	232.42	17776	41.31	99	-	-
TREL	EQ	25-Oct-2024	38.19	38.45	40.70	36.57	40.35	39.64	38.24	538604	205.94	4763	187645	34.84
TRENT	EQ	25-Oct-2024	7488.00	7450.00	7511.20	7064.05	7360.35	7361.45	7273.64	590268	42933.96	72272	265401	44.96
TRF	EQ	25-Oct-2024	446.35	447.85	454.45	410.55	417.30	414.55	424.46	31460	133.54	1643	19578	62.23
TRIDENT	EQ	25-Oct-2024	33.07	32.78	33.15	31.80	32.10	31.94	32.13	6962439	2237.08	45525	2942494	42.26
TRIDHYA	SM	25-Oct-2024	38.35	39.00	39.30	36.50	39.30	39.30	38.22	549000	209.83	121	117000	21.31
TRIGYN	EQ	25-Oct-2024	115.09	113.07	115.57	108.50	109.30	109.72	110.73	100936	111.77	2101	58091	57.55
TRITURBINE	EQ	25-Oct-2024	706.15	709.95	716.10	662.15	692.00	690.25	683.11	1331744	9097.25	84314	461462	34.65
TRIVENI	EQ	25-Oct-2024	403.70	403.70	405.00	388.00	390.00	392.20	393.14	305967	1202.89	18632	115141	37.63
TROM	SM	25-Oct-2024	214.15	215.95	215.95	210.05	213.50	212.45	212.79	32400	68.94	25	18000	55.56
TRU	BE	25-Oct-2024	23.57	23.40	23.48	22.39	22.65	22.48	22.61	148405	33.55	667	-	-
TRUST	SM	25-Oct-2024	187.80	186.50	191.00	178.45	182.00	182.00	180.54	79200	142.99	64	52800	66.67
TTKHLTCARE	EQ	25-Oct-2024	1557.10	1564.00	1574.00	1521.05	1573.00	1554.50	1543.70	24419	376.96	1322	11035	45.19
TTKPRESTIG	EQ	25-Oct-2024	843.30	842.95	851.95	830.00	844.00	835.35	833.87	30646	255.55	5663	14685	47.92
TTL	EQ	25-Oct-2024	126.87	124.00	126.80	118.00	124.00	125.08	122.71	87111	106.89	1700	43711	50.18
TTML	EQ	25-Oct-2024	72.66	72.69	73.20	68.25	69.54	69.17	69.80	6049160	4222.03	50255	1870318	30.92
TUNWAL	SM	25-Oct-2024	41.20	41.20	43.00	39.20	42.75	42.55	40.99	268000	109.85	133	170000	63.43
TVSELECT	BE	25-Oct-2024	359.55	359.00	360.00	342.10	348.75	347.80	349.24	12430	43.41	454	-	-
TVSHLTD	EQ	25-Oct-2024	12662.90	12574.00	12749.95	12112.25	12210.00	12258.90	12335.59	6276	774.18	2555	3020	48.12
TVSMOTOR	EQ	25-Oct-2024	2482.35	2502.10	2502.10	2375.00	2441.95	2449.80	2415.92	2013642	48647.96	133375	1052067	52.25
TVSSCS	EQ	25-Oct-2024	178.42	178.79	178.79	171.65	177.05	175.31	173.75	771895	1341.13	20675	382012	49.49
TVSSRICHAK	EQ	25-Oct-2024	3726.10	3740.00	3754.85	3557.00	3605.00	3602.90	3641.27	5087	185.23	1671	2856	56.14
TVTODAY	EQ	25-Oct-2024	213.29	213.29	214.29	205.00	206.00	206.52	207.39	143328	297.24	4203	72180	50.36
TVVISION	BE	25-Oct-2024	17.86	17.50	17.50	17.50	17.50	17.50	17.50	80258	14.05	106	-	-
UBL	EQ	25-Oct-2024	1978.45	2020.05	2021.45	1906.70	1971.95	1983.60	1972.41	693861	13685.78	59115	238391	34.36
UCAL	EQ	25-Oct-2024	162.16	163.32	164.00	155.03	164.00	162.18	159.12	22697	36.11	1095	13694	60.33
UCOBANK	EQ	25-Oct-2024	44.77	44.80	44.81	42.52	43.02	43.03	43.29	5891822	2550.33	29369	1564699	26.56
UDAICEMENT	EQ	25-Oct-2024	29.19	28.85	29.08	27.97	28.50	28.45	28.31	807830	228.71	2758	627469	77.67
UDS	EQ	25-Oct-2024	366.85	364.20	367.40	348.95	357.00	357.60	356.74	260199	928.24	6556	129821	49.89
UFLEX	EQ	25-Oct-2024	596.70	598.00	599.00	540.30	556.80	550.90	557.78	558900	3117.44	29468	292383	52.31
UFO	EQ	25-Oct-2024	106.47	107.05	107.84	101.50	102.50	103.21	103.44	174036	180.03	4259	78743	45.25
UGARSUGAR	EQ	25-Oct-2024	76.36	76.29	76.40	72.50	73.05	72.86	74.03	226859	167.94	2555	100922	44.49
UGROCAP	EQ	25-Oct-2024	240.50	241.00	242.25	228.80	231.00	231.20	232.77	334886	779.50	5611	217750	65.02
UJJIVANSFB	EQ	25-Oct-2024	36.60	35.72	35.90	34.45	35.85	35.77	35.07	25027768	8777.85	97363	12227111	48.85
ULTRACEMCO	EQ	25-Oct-2024	11043.60	11063.70	11115.00	10950.00	10980.95	10995.20	11027.08	519646	57301.78	75067	330397	63.58
UMA	SM	25-Oct-2024	32.25	31.10	31.75	30.60	30.90	30.90	31.04	28000	8.69	7	20000	71.43
UMAEXPORTS	BE	25-Oct-2024	98.16	97.30	99.69	93.25	93.80	93.54	94.39	22269	21.02	371	-	-
UMANGDAIRY	BE	25-Oct-2024	86.00	86.00	86.00	84.40	84.40	84.40	84.76	2146	1.82	48	-	-
UMESLTD	EQ	25-Oct-2024	6.53	6.55	6.85	6.55	6.85	6.85	6.84	82849	5.66	197	73510	88.73
UNICHEMLAB	EQ	25-Oct-2024	802.85	797.95	797.95	757.00	768.60	765.60	774.81	78407	607.50	4322	29694	37.87
UNIDT	EQ	25-Oct-2024	248.60	247.10	253.00	238.00	253.00	249.30	246.27	66373	163.46	3689	41299	62.22
UNIECOM	EQ	25-Oct-2024	197.00	198.32	198.50	192.00	195.30	195.21	194.61	535060	1041.28	14577	196216	36.67
UNIENTER	EQ	25-Oct-2024	158.53	160.74	160.74	150.00	151.93	151.68	152.15	21648	32.94	939	15871	73.31
UNIHEALTH	SM	25-Oct-2024	151.10	150.10	154.75	150.00	150.25	150.25	151.70	9000	13.65	9	7000	77.78
UNIINFO	EQ	25-Oct-2024	36.08	36.08	36.08	33.40	33.60	33.82	34.25	24455	8.38	1144	8360	34.19
UNILEX	SM	25-Oct-2024	72.50	71.50	73.00	71.00	73.00	73.00	71.29	19200	13.69	9	19200	100.00
UNIONBANK	EQ	25-Oct-2024	110.27	110.45	110.77	106.68	108.45	108.24	108.41	8890099	9637.39	53146	3300266	37.12
UNIPARTS	EQ	25-Oct-2024	439.75	440.70	442.05	431.60	432.95	434.55	434.97	66243	288.13	4977	44450	67.10
UNITDSPR	EQ	25-Oct-2024	1459.70	1455.00	1502.90	1454.95	1483.25	1480.20	1476.06	1101554	16259.59	79753	485964	44.12
UNITECH	BZ	25-Oct-2024	9.76	9.76	9.94	9.27	9.27	9.28	9.34	5528778	516.38	4919	-	-
UNITEDPOLY	BE	25-Oct-2024	110.21	115.00	115.70	105.00	108.00	108.00	107.35	12609	13.54	60	-	-
UNITEDTEA	EQ	25-Oct-2024	435.45	431.05	468.10	415.30	445.15	444.60	440.48	11516	50.73	753	6787	58.94
UNIVASTU	EQ	25-Oct-2024	251.16	254.30	257.19	238.60	238.60	238.60	243.04	37040	90.02	734	25135	67.86
UNIVCABLES	EQ	25-Oct-2024	643.15	645.80	654.00	622.05	634.05	632.60	633.37	16911	107.11	1609	9697	57.34
UNIVPHOTO	EQ	25-Oct-2024	366.90	370.80	372.20	351.00	359.00	358.40	359.02	3089	11.09	865	1329	43.02
UNOMINDA	EQ	25-Oct-2024	948.30	948.30	954.80	916.80	929.00	933.40	927.93	535175	4966.06	43133	328607	61.40
UPL	EQ	25-Oct-2024	535.00	535.90	536.85	517.45	522.95	521.95	522.60	1390234	7265.37	37247	557458	40.10
URBAN	ST	25-Oct-2024	446.15	465.40	465.40	432.05	454.00	453.90	452.94	20400	92.40	37	19200	94.12
URJA	BE	25-Oct-2024	19.01	18.85	19.30	18.05	18.05	18.05	18.23	1416069	258.16	9579	-	-
USASEEDS	SM	25-Oct-2024	235.20	235.00	235.00	235.00	235.00	235.00	235.00	300	0.71	1	300	100.00
USHAMART	EQ	25-Oct-2024	395.85	397.95	400.65	380.15	382.65	384.40	385.67	914074	3525.28	36272	324149	35.46
USK	BE	25-Oct-2024	48.80	48.80	49.59	46.36	47.34	47.21	47.25	93548	44.20	837	-	-
UTIAMC	EQ	25-Oct-2024	1223.60	1213.35	1227.00	1140.00	1154.65	1147.50	1169.77	267552	3129.76	39094	109668	40.99
UTIBANKETF	EQ	25-Oct-2024	52.62	52.03	54.80	51.56	53.99	52.72	52.03	4243376	2208.00	4037	4192340	98.80
UTINEXT50	EQ	25-Oct-2024	75.27	75.74	75.75	73.01	74.39	74.21	73.98	169377	125.31	2788	127090	75.03
UTINIFTETF	EQ	25-Oct-2024	265.11	264.01	267.40	261.63	264.00	263.08	262.30	366851	962.23	891	358416	97.70
UTISENSETF	EQ	25-Oct-2024	869.72	874.80	874.80	857.56	865.88	863.98	863.21	2481	21.42	207	1574	63.44
UTISXN50	EQ	25-Oct-2024	87.40	88.35	88.58	83.00	86.40	86.07	85.67	8538	7.31	303	6219	72.84
UTKARSHBNK	EQ	25-Oct-2024	41.07	40.90	40.90	38.69	39.24	39.13	39.72	3105943	1233.68	18541	1774237	57.12
UTSSAV	ST	25-Oct-2024	196.60	195.00	199.65	194.25	198.00	197.05	197.11	86400	170.30	59	67200	77.78
UTTAMSUGAR	EQ	25-Oct-2024	310.00	310.95	311.90	298.10	303.00	300.85	302.78	97518	295.27	3863	45502	46.66
UYFINCORP	EQ	25-Oct-2024	28.32	28.26	28.61	26.83	27.30	27.28	27.27	148205	40.42	1446	85789	57.89
V2RETAIL	BE	25-Oct-2024	1293.05	1228.40	1250.00	1228.40	1228.40	1229.05	1229.01	110746	1361.08	1416	-	-
VADILALIND	EQ	25-Oct-2024	3762.20	3803.55	3900.00	3620.00	3669.00	3665.90	3653.62	6915	252.65	1492	4526	65.45
VAIBHAVGBL	EQ	25-Oct-2024	283.10	283.75	285.60	271.65	273.05	275.20	275.54	335744	925.10	19025	156869	46.72
VAISHALI	BE	25-Oct-2024	18.63	17.80	19.48	17.80	18.47	18.43	18.48	243328	44.98	1131	-	-
VAKRANGEE	EQ	25-Oct-2024	27.66	27.70	27.82	26.27	26.27	26.27	26.51	8099253	2146.79	8408	4114948	50.81
VAL30IETF	EQ	25-Oct-2024	13.21	13.49	13.49	12.77	12.82	12.86	12.92	84956	10.98	1069	75623	89.01
VALIANTLAB	EQ	25-Oct-2024	110.80	110.95	112.99	106.01	107.85	107.17	108.24	49151	53.20	1105	14905	30.32
VALIANTORG	EQ	25-Oct-2024	412.25	416.00	416.00	395.10	399.40	397.50	400.05	55750	223.03	2395	31929	57.27
VARDHACRLC	EQ	25-Oct-2024	56.37	56.00	56.00	52.00	53.50	53.23	53.94	160718	86.70	2602	35708	22.22
VARDMNPOLY	BE	25-Oct-2024	10.21	10.00	10.00	10.00	10.00	10.00	10.00	14693	1.47	39	-	-
VARROC	EQ	25-Oct-2024	532.85	529.70	535.45	502.00	514.75	514.60	512.01	329453	1686.84	24325	133785	40.61
VASCONEQ	EQ	25-Oct-2024	54.60	54.45	54.60	49.70	51.89	51.27	51.45	1765371	908.26	8884	911789	51.65
VASWANI	BE	25-Oct-2024	47.79	48.48	48.70	45.90	46.98	46.50	46.61	40895	19.06	273	-	-
VBL	EQ	25-Oct-2024	609.30	613.00	616.90	593.40	611.55	611.20	606.02	4545839	27548.83	113064	2315452	50.94
VCL	BE	25-Oct-2024	0.75	0.75	0.78	0.72	0.77	0.75	0.75	224350	1.69	209	-	-
VDEAL	SM	25-Oct-2024	133.90	129.15	134.55	129.00	129.05	129.50	130.56	21600	28.20	18	19200	88.89
VEDL	EQ	25-Oct-2024	469.05	471.70	472.25	449.05	456.00	455.40	457.13	11660475	53303.23	133319	4351003	37.31
VEEDOL	EQ	25-Oct-2024	1884.15	1890.00	1914.95	1801.10	1845.00	1827.00	1832.28	19485	357.02	5121	10604	54.42
VEEKAYEM	ST	25-Oct-2024	292.60	278.00	285.00	278.00	285.00	285.00	280.33	1500	4.21	3	1500	100.00
VELS	SM	25-Oct-2024	45.20	46.00	46.00	46.00	46.00	46.00	46.00	1200	0.55	1	1200	100.00
VENKEYS	EQ	25-Oct-2024	1688.90	1689.00	1693.70	1607.05	1675.00	1669.15	1650.18	79956	1319.42	10659	41222	51.56
VENUSPIPES	EQ	25-Oct-2024	1853.80	1870.00	1886.00	1804.45	1842.00	1833.15	1831.44	45839	839.51	11138	21881	47.73
VENUSREM	EQ	25-Oct-2024	322.25	322.95	337.95	318.00	324.50	322.50	328.79	82043	269.75	2632	46625	56.83
VERANDA	EQ	25-Oct-2024	281.30	274.05	276.80	267.25	268.05	268.95	270.75	139284	377.11	1930	85655	61.50
VERITAAS	SM	25-Oct-2024	136.60	134.60	134.60	132.50	132.50	132.50	133.55	2400	3.21	2	2400	100.00
VERTOZ	EQ	25-Oct-2024	16.15	15.65	16.66	15.34	15.34	15.34	15.65	3828273	599.10	5097	2264789	59.16
VESUVIUS	EQ	25-Oct-2024	5463.10	5486.60	5507.55	5240.00	5375.00	5362.20	5334.60	12718	678.45	4550	5655	44.46
VETO	BE	25-Oct-2024	131.97	132.00	132.00	126.10	131.00	128.16	128.26	27161	34.84	413	-	-
VGUARD	EQ	25-Oct-2024	420.35	421.95	421.95	406.05	411.55	411.10	411.71	247869	1020.51	19763	115552	46.62
VHL	EQ	25-Oct-2024	4309.65	4344.15	4344.15	4066.95	4115.00	4091.50	4144.98	3448	142.92	1026	1949	56.53
VHLTD	BE	25-Oct-2024	126.67	120.35	130.00	120.33	121.01	120.77	122.50	3691	4.52	65	-	-
VIAZ	SM	25-Oct-2024	65.95	62.70	63.00	62.65	62.65	62.65	62.70	24000	15.05	12	22000	91.67
VIDHIING	EQ	25-Oct-2024	459.45	465.00	465.00	446.80	453.50	450.45	456.06	23336	106.43	2211	12318	52.79
VIESL	SM	25-Oct-2024	162.00	163.45	173.50	159.00	167.30	167.30	165.92	150400	249.54	176	111200	73.94
VIJAYA	EQ	25-Oct-2024	934.25	930.00	936.20	897.60	907.45	905.30	912.45	224865	2051.78	12544	173908	77.34
VIJIFIN	EQ	25-Oct-2024	2.76	2.86	2.86	2.62	2.74	2.71	2.66	257941	6.87	326	155415	60.25
VIKASECO	EQ	25-Oct-2024	3.30	3.32	3.32	3.02	3.15	3.18	3.23	10379134	335.24	6888	3942475	37.98
VIKASLIFE	EQ	25-Oct-2024	4.55	4.55	4.79	4.33	4.54	4.66	4.51	8261738	372.59	9875	4855879	58.78
VILAS	SM	25-Oct-2024	425.15	429.40	429.40	403.90	410.00	409.75	407.28	58000	236.22	53	35000	60.34
VILINBIO	SM	25-Oct-2024	23.20	23.20	23.30	21.60	21.60	21.60	22.44	16000	3.59	4	12000	75.00
VIMTALABS	EQ	25-Oct-2024	548.50	541.50	560.00	540.00	557.00	558.20	549.48	54377	298.79	2664	30365	55.84
VINATIORGA	EQ	25-Oct-2024	1933.80	1938.00	1955.55	1850.00	1930.00	1929.75	1907.76	54569	1041.05	9374	27428	50.26
VINCOFE	EQ	25-Oct-2024	127.51	129.00	129.00	117.96	126.81	123.98	121.47	657735	798.97	10140	370316	56.30
VINDHYATEL	EQ	25-Oct-2024	1963.20	1987.35	1987.35	1877.00	1912.00	1898.45	1905.82	39123	745.61	3699	25276	64.61
VINEETLAB	EQ	25-Oct-2024	55.45	56.40	56.90	53.31	55.04	55.00	54.40	23421	12.74	1254	8100	34.58
VINNY	BE	25-Oct-2024	1.76	1.73	1.84	1.70	1.84	1.83	1.80	4414899	79.33	1958	-	-
VINSYS	SM	25-Oct-2024	349.80	355.00	355.00	340.50	348.00	348.00	347.98	11000	38.28	10	10500	95.45
VINYAS	ST	25-Oct-2024	788.00	793.00	793.00	792.85	792.85	792.85	792.99	10400	82.47	25	10400	100.00
VINYLINDIA	EQ	25-Oct-2024	356.85	357.10	362.05	350.30	355.50	353.50	355.79	19171	68.21	1333	10127	52.82
VIPCLOTHNG	BE	25-Oct-2024	40.50	39.69	39.69	39.69	39.69	39.69	39.69	20181	8.01	49	-	-
VIPIND	EQ	25-Oct-2024	471.65	472.80	475.55	447.00	463.80	461.20	458.02	921690	4221.54	48036	306898	33.30
VIPULLTD	BE	25-Oct-2024	29.22	29.30	29.30	27.75	28.48	28.29	28.19	457110	128.88	654	-	-
VIRINCHI	EQ	25-Oct-2024	28.82	29.00	29.00	27.70	28.40	28.31	28.09	282375	79.33	2138	186980	66.22
VISAKAIND	EQ	25-Oct-2024	100.44	100.61	100.82	94.50	96.55	96.26	96.46	227911	219.84	3438	123861	54.35
VISAMAN	SM	25-Oct-2024	40.05	40.00	40.00	39.00	39.00	39.00	39.50	6000	2.37	2	6000	100.00
VISHNU	EQ	25-Oct-2024	497.35	503.95	514.00	483.00	489.50	491.50	497.73	669256	3331.12	19234	226235	33.80
VISHNUINFR	ST	25-Oct-2024	275.40	265.55	272.50	261.65	268.00	264.15	265.29	12500	33.16	22	12500	100.00
VISHWARAJ	EQ	25-Oct-2024	15.90	15.95	16.00	15.10	15.45	15.44	15.45	1119847	173.00	3527	648729	57.93
VISHWAS	SM	25-Oct-2024	74.20	73.05	73.05	71.00	71.00	71.00	72.22	12800	9.24	8	12800	100.00
VITAL	SM	25-Oct-2024	73.80	73.55	74.35	70.15	73.95	73.95	72.81	20400	14.85	17	18000	88.24
VIVIANA	ST	25-Oct-2024	735.00	736.00	771.75	736.00	760.00	765.85	764.19	20500	156.66	41	20000	97.56
VIVIDHA	EQ	25-Oct-2024	0.99	0.99	1.01	0.91	1.00	0.97	0.98	420660	4.10	656	288069	68.48
VIVO	ST	25-Oct-2024	90.85	86.30	86.30	86.30	86.30	86.30	86.30	1600	1.38	1	1600	100.00
VLEGOV	BE	25-Oct-2024	157.70	155.00	155.99	149.81	149.81	149.81	150.96	114572	172.96	780	-	-
VLINFRA	ST	25-Oct-2024	54.85	54.85	55.80	53.00	55.80	55.60	54.18	48000	26.01	16	42000	87.50
VLSFINANCE	EQ	25-Oct-2024	386.45	391.50	391.50	371.00	377.55	375.30	377.42	88031	332.24	3756	44096	50.09
VMARCIND	ST	25-Oct-2024	395.35	400.00	400.00	375.60	400.00	400.00	384.92	19000	73.13	19	18000	94.74
VMART	EQ	25-Oct-2024	4306.15	4260.00	4450.00	4180.00	4344.15	4345.70	4304.75	19412	835.64	5717	8692	44.78
VOLTAMP	EQ	25-Oct-2024	12646.05	12850.00	12850.00	11679.00	12305.00	12220.45	12008.39	42041	5048.45	19656	17461	41.53
VOLTAS	EQ	25-Oct-2024	1795.10	1803.00	1803.00	1738.85	1754.35	1754.85	1761.40	1313219	23131.05	59128	710551	54.11
VPRPL	EQ	25-Oct-2024	286.80	287.30	290.00	272.00	277.00	276.60	277.75	1294815	3596.39	33614	454622	35.11
VR	ST	25-Oct-2024	344.50	327.30	328.00	327.30	328.00	328.00	327.83	6400	20.98	4	4800	75.00
VRAJ	EQ	25-Oct-2024	221.75	220.05	226.70	215.50	221.00	222.70	219.89	110326	242.60	3253	41458	37.58
VRLLOG	EQ	25-Oct-2024	543.15	543.15	543.15	516.05	520.00	519.70	523.31	99778	522.15	6827	62074	62.21
VSSL	EQ	25-Oct-2024	265.95	266.00	267.15	256.50	260.25	263.25	261.71	51524	134.85	2887	27266	52.92
VSTIND	EQ	25-Oct-2024	343.85	339.00	339.00	305.00	311.95	310.65	315.57	1475395	4655.86	54971	480661	32.58
VSTL	EQ	25-Oct-2024	249.20	249.70	250.95	238.00	238.00	242.40	242.84	36590	88.86	1771	23068	63.04
VSTTILLERS	EQ	25-Oct-2024	4400.75	4425.00	4503.00	4372.75	4503.00	4454.60	4404.37	12004	528.70	4494	9759	81.30
VTL	EQ	25-Oct-2024	433.70	433.95	435.90	420.50	424.40	427.85	425.91	165380	704.37	11640	93168	56.34
WABAG	EQ	25-Oct-2024	1685.25	1689.30	1748.40	1555.55	1585.10	1578.40	1630.57	667139	10878.20	68117	283964	42.56
WALCHANNAG	EQ	25-Oct-2024	276.15	276.40	279.65	256.20	267.80	267.20	265.47	414933	1101.51	8988	210684	50.78
WALPAR	SM	25-Oct-2024	47.55	50.90	50.90	45.10	45.60	45.60	46.71	8000	3.74	4	6000	75.00
WANBURY	BE	25-Oct-2024	222.90	222.90	224.00	211.80	222.90	221.50	217.68	60218	131.08	545	-	-
WCIL	EQ	25-Oct-2024	132.80	132.92	134.43	125.00	126.20	127.17	128.81	318929	410.80	11933	154578	48.47
WEALTH	BE	25-Oct-2024	1521.30	1515.00	1559.35	1452.90	1559.00	1538.80	1515.99	7039	106.71	744	-	-
WEBELSOLAR	EQ	25-Oct-2024	1278.25	1314.00	1314.00	1214.35	1245.00	1242.05	1247.23	387314	4830.70	17512	203693	52.59
WEIZMANIND	EQ	25-Oct-2024	126.11	126.14	129.77	119.82	121.72	121.86	122.41	26549	32.50	924	18499	69.68
WEL	EQ	25-Oct-2024	1469.85	1462.10	1479.95	1419.05	1452.50	1477.30	1451.36	12746	184.99	1404	3790	29.73
WELCORP	EQ	25-Oct-2024	719.15	717.60	723.05	686.30	698.30	697.65	704.41	1303805	9184.11	47311	876502	67.23
WELENT	EQ	25-Oct-2024	534.35	537.05	537.55	496.85	498.05	498.10	505.61	614200	3105.45	26903	165833	27.00
WELINV	EQ	25-Oct-2024	947.00	923.05	988.00	880.05	892.00	895.25	917.66	2428	22.28	328	1550	63.84
WELSPUNLIV	EQ	25-Oct-2024	153.65	153.55	156.30	145.24	148.55	147.49	149.88	5811278	8709.85	56306	2833049	48.75
WENDT	EQ	25-Oct-2024	15363.60	15230.75	15311.90	14801.05	14801.05	14957.60	15084.73	297	44.80	222	173	58.25
WESTLIFE	EQ	25-Oct-2024	802.40	799.95	799.95	752.05	772.00	775.55	773.37	531118	4107.50	20383	400474	75.40
WEWIN	EQ	25-Oct-2024	71.64	69.92	74.50	69.65	74.50	74.00	72.94	34316	25.03	776	23669	68.97
WHEELS	EQ	25-Oct-2024	735.90	739.55	739.55	683.00	700.00	690.85	700.87	70242	492.30	5574	38968	55.48
WHIRLPOOL	EQ	25-Oct-2024	2240.05	2234.50	2249.70	2155.60	2188.00	2188.75	2186.42	94897	2074.85	16548	42631	44.92
WILLAMAGOR	EQ	25-Oct-2024	37.47	37.16	37.16	34.63	35.40	35.34	35.57	18277	6.50	309	13855	75.81
WINDLAS	EQ	25-Oct-2024	987.80	993.00	993.00	951.00	961.00	963.40	963.67	31505	303.60	3074	22230	70.56
WINDMACHIN	EQ	25-Oct-2024	182.92	182.92	183.35	165.15	178.01	181.12	173.32	399993	693.28	6945	235999	59.00
WINSOL	SM	25-Oct-2024	285.20	282.70	282.70	264.05	276.70	272.10	270.26	64000	172.96	38	43200	67.50
WINSOME	BZ	25-Oct-2024	3.82	3.74	3.85	3.74	3.74	3.74	3.80	28769	1.09	30	-	-
WIPL	EQ	25-Oct-2024	188.21	186.56	186.99	179.00	180.50	181.28	182.56	3264	5.96	160	1643	50.34
WIPRO	EQ	25-Oct-2024	546.90	549.75	552.00	540.50	544.80	543.45	544.24	5062270	27551.14	79747	2288800	45.21
WOCKPHARMA	EQ	25-Oct-2024	1121.45	1124.00	1146.80	1065.40	1068.80	1066.75	1099.44	701397	7711.46	26754	357570	50.98
WOL3D	SM	25-Oct-2024	150.00	150.00	150.00	144.85	146.00	146.25	147.03	21000	30.88	18	11000	52.38
WOMANCART	ST	25-Oct-2024	288.70	288.70	288.70	288.70	288.70	288.70	288.70	1600	4.62	1	1600	100.00
WONDERLA	EQ	25-Oct-2024	858.85	875.00	875.00	845.00	850.10	860.30	854.42	47053	402.03	7307	24548	52.17
WORTH	EQ	25-Oct-2024	125.92	126.84	131.45	122.41	123.05	128.47	126.40	65660	82.99	1044	29317	44.65
WSI	EQ	25-Oct-2024	132.08	127.00	132.19	122.65	126.00	123.38	125.00	94294	117.87	2943	49374	52.36
WSTCSTPAPR	EQ	25-Oct-2024	564.20	567.95	573.55	546.40	551.45	548.95	553.08	113000	624.98	10029	59340	52.51
WTICAB	SM	25-Oct-2024	251.40	251.40	251.40	239.00	241.00	240.50	243.55	26000	63.32	26	21000	80.77
XCHANGING	EQ	25-Oct-2024	113.58	111.90	112.75	105.49	106.90	106.37	107.82	324020	349.35	6250	166891	51.51
XELPMOC	BE	25-Oct-2024	148.78	145.00	149.12	141.34	142.70	142.13	143.17	15227	21.80	186	-	-
XPROINDIA	EQ	25-Oct-2024	1080.80	1075.00	1095.15	1015.10	1025.00	1026.55	1036.12	45886	475.43	6462	31752	69.20
XTGLOBAL	EQ	25-Oct-2024	42.75	43.38	44.49	41.55	41.79	42.03	42.51	24090	10.24	603	11270	46.78
YAARI	EQ	25-Oct-2024	13.12	13.49	13.49	12.46	12.46	12.46	12.60	135506	17.08	445	68382	50.46
YASHO	EQ	25-Oct-2024	1879.05	1895.75	1969.95	1790.00	1880.60	1823.40	1848.06	24715	456.75	4163	15769	63.80
YASHOPTICS	SM	25-Oct-2024	85.95	87.00	87.00	84.00	85.00	85.05	85.16	16000	13.63	10	12800	80.00
YATHARTH	EQ	25-Oct-2024	640.35	640.05	667.20	634.50	650.00	649.65	651.27	944311	6150.02	66760	405166	42.91
YATRA	EQ	25-Oct-2024	110.94	111.00	112.00	103.19	107.00	106.74	106.62	337295	359.64	8572	148935	44.16
YCCL	SM	25-Oct-2024	20.15	20.05	20.05	19.50	19.50	19.50	19.81	18000	3.57	6	15000	83.33
YESBANK	EQ	25-Oct-2024	20.02	20.04	20.12	19.22	19.50	19.38	19.50	97874666	19083.56	155068	43628711	44.58
YUDIZ	SM	25-Oct-2024	61.40	61.50	64.40	59.50	59.50	59.50	62.00	11200	6.94	14	8800	78.57
YUKEN	EQ	25-Oct-2024	1135.05	1143.20	1143.25	1072.80	1125.00	1088.15	1098.56	7739	85.02	1174	3931	50.79
ZAGGLE	BE	25-Oct-2024	418.55	424.80	424.80	400.00	410.00	406.85	407.92	269362	1098.77	4824	-	-
ZEAL	SM	25-Oct-2024	162.25	163.45	163.45	152.60	156.00	155.30	155.44	15000	23.32	25	7200	48.00
ZEEL	EQ	25-Oct-2024	124.24	124.00	124.86	118.81	120.31	119.56	120.70	12774732	15419.45	62871	4802865	37.60
ZEELEARN	EQ	25-Oct-2024	8.51	8.68	8.68	8.08	8.08	8.08	8.15	1560755	127.23	1722	1200061	76.89
ZEEMEDIA	BE	25-Oct-2024	20.22	20.47	20.47	19.20	19.20	19.20	19.60	1281520	251.13	1901	-	-
ZENITHDRUG	ST	25-Oct-2024	99.45	99.45	100.00	94.55	98.50	97.05	96.29	41600	40.06	26	36800	88.46
ZENITHSTL	BE	25-Oct-2024	9.45	9.45	9.45	9.26	9.26	9.26	9.27	63736	5.91	75	-	-
ZENSARTECH	EQ	25-Oct-2024	686.25	683.00	689.00	671.95	685.90	686.05	682.42	569848	3888.78	39864	331610	58.19
ZENTEC	EQ	25-Oct-2024	1752.55	1750.00	1750.00	1655.00	1699.00	1697.90	1688.18	277673	4687.62	24391	142885	51.46
ZFCVINDIA	EQ	25-Oct-2024	13971.90	13899.00	13950.00	13486.00	13751.00	13887.35	13778.05	12594	1735.21	5398	5179	41.12
ZIMLAB	EQ	25-Oct-2024	106.31	106.31	106.31	99.73	102.74	102.31	101.59	123391	125.35	2189	72284	58.58
ZODIAC	BE	25-Oct-2024	547.50	535.60	558.85	520.15	523.00	526.25	523.84	18677	97.84	1663	-	-
ZODIACLOTH	EQ	25-Oct-2024	118.35	120.76	120.76	112.43	115.00	114.58	114.42	8431	9.65	343	5973	70.85
ZOMATO	EQ	25-Oct-2024	254.30	256.00	257.95	246.50	251.95	253.80	251.10	66829144	167806.35	397924	23728027	35.51
ZOTA	EQ	25-Oct-2024	583.45	589.75	589.75	575.00	582.00	584.25	581.51	30965	180.07	1036	22397	72.33
ZTECH	ST	25-Oct-2024	397.00	382.00	396.90	377.25	384.00	383.75	381.18	24000	91.48	19	21600	90.00
ZUARI	EQ	25-Oct-2024	190.15	190.16	190.23	182.25	185.06	184.62	184.56	102605	189.36	2719	55166	53.77
ZUARIIND	EQ	25-Oct-2024	339.50	338.40	339.50	316.35	323.40	322.50	324.69	134505	436.73	4629	72654	54.02
ZYDUSLIFE	EQ	25-Oct-2024	1005.70	1005.70	1011.95	986.10	991.10	990.60	995.80	531860	5296.27	32145	181537	34.13
ZYDUSWELL	EQ	25-Oct-2024	1837.25	1841.00	1841.80	1775.05	1795.10	1799.15	1795.65	21524	386.50	5828	10943	50.84