nse-sec-bhavdata-full-2024-12-19.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	19-Dec-2024	111.99	111.99	111.99	110.00	111.98	110.12	110.04	11702	12.88	9	11701	99.99
20MICRONS	BE	19-Dec-2024	244.29	243.95	246.45	235.00	238.50	240.13	241.31	57385	138.48	782	-	-
21STCENMGM	BE	19-Dec-2024	89.27	90.93	90.93	87.48	89.90	89.28	88.27	6788	5.99	211	-	-
360ONE	EQ	19-Dec-2024	1240.80	1205.25	1239.90	1196.00	1221.55	1225.35	1214.48	352663	4283.04	25858	180363	51.14
3IINFOLTD	EQ	19-Dec-2024	31.21	30.79	31.24	30.25	30.37	30.35	30.60	494347	151.29	3294	229890	46.50
3MINDIA	EQ	19-Dec-2024	30902.35	30500.00	31199.95	30500.00	30975.60	31110.25	30929.91	2250	695.92	1534	1007	44.76
3PLAND	BE	19-Dec-2024	74.40	70.68	70.68	70.68	70.68	70.68	70.68	19390	13.70	286	-	-
585GS2030	GS	19-Dec-2024	97.90	93.88	95.00	93.88	95.00	95.00	93.98	3785	3.56	8	3485	92.07
5PAISA	EQ	19-Dec-2024	487.60	480.50	485.95	470.25	484.50	481.60	481.81	26210	126.28	2805	13409	51.16
63MOONS	EQ	19-Dec-2024	982.55	947.05	1031.65	945.00	1031.65	1031.65	1007.26	731709	7370.23	13484	301514	41.21
667GS2035	GS	19-Dec-2024	99.01	99.25	99.25	98.70	98.70	98.70	98.85	26441	26.14	8	26441	100.00
676GS2061	GS	19-Dec-2024	98.80	98.55	98.55	97.00	97.00	97.00	97.53	15097	14.72	19	15097	100.00
689GS2025	GS	19-Dec-2024	102.35	102.77	102.77	102.77	102.77	102.77	102.77	1	0.00	1	1	100.00
695GS2061	GS	19-Dec-2024	100.00	99.49	99.50	99.49	99.50	99.50	99.50	2000	1.99	3	2000	100.00
699GS2026	GS	19-Dec-2024	101.15	101.45	101.45	100.75	101.40	101.40	101.01	1720	1.74	7	1720	100.00
699GS2051	GS	19-Dec-2024	100.35	100.28	100.28	100.28	100.28	100.28	100.28	35	0.04	1	35	100.00
702GS2027	GS	19-Dec-2024	100.78	101.30	101.30	101.30	101.30	101.30	101.30	7452	7.55	4	7452	100.00
702GS2031	GS	19-Dec-2024	105.50	100.45	104.00	100.45	104.00	104.00	100.95	112	0.11	5	110	98.21
704GS2029	GS	19-Dec-2024	101.91	101.76	101.76	101.00	101.75	101.37	101.69	11200	11.39	4	11200	100.00
706GS2028	GS	19-Dec-2024	101.95	102.00	102.47	101.69	102.01	102.01	101.99	44550	45.44	27	43550	97.76
709GS2054	GS	19-Dec-2024	103.50	103.50	103.50	102.15	103.20	103.20	103.16	3200	3.30	10	3100	96.88
710GS2029	GS	19-Dec-2024	102.67	102.50	102.59	102.00	102.59	102.59	102.00	5101	5.20	4	5100	99.98
716GS2050	GS	19-Dec-2024	100.25	102.00	102.00	102.00	102.00	102.00	102.00	800	0.82	2	800	100.00
717GS2030	GS	19-Dec-2024	102.20	102.00	102.68	102.00	102.16	102.16	102.03	45000	45.91	8	41500	92.22
718GS2037	GS	19-Dec-2024	105.12	104.26	105.50	104.26	105.01	105.01	105.42	16700	17.61	5	16100	96.41
719GS2060	GS	19-Dec-2024	104.15	104.15	104.15	100.51	101.03	101.03	100.79	799	0.81	6	400	50.06
71GS2034	GS	19-Dec-2024	102.76	102.76	102.76	102.76	102.76	102.76	102.76	60	0.06	1	60	100.00
723GS2039	GS	19-Dec-2024	103.45	103.45	105.25	103.45	105.25	105.25	104.35	200	0.21	2	200	100.00
725GS2063	GS	19-Dec-2024	103.50	103.40	103.40	102.00	102.00	102.56	103.22	49161	50.74	23	41366	84.14
726GS2032	GS	19-Dec-2024	104.85	104.95	104.95	104.30	104.62	104.80	104.37	2655	2.77	11	2653	99.92
726GS2033	GS	19-Dec-2024	105.00	104.59	104.65	104.59	104.61	104.61	104.61	8800	9.21	5	8800	100.00
727GS2026	GS	19-Dec-2024	102.88	101.20	101.20	101.20	101.20	101.20	101.20	547	0.55	1	547	100.00
732GS2030	GS	19-Dec-2024	103.26	103.28	103.60	103.28	103.60	103.60	103.30	105	0.11	2	105	100.00
733GS2026	GS	19-Dec-2024	101.60	101.40	101.50	101.40	101.50	101.50	101.41	1705	1.73	6	1705	100.00
734GS2064	GS	19-Dec-2024	105.30	104.00	106.30	104.00	105.90	105.21	105.08	3613	3.80	14	3612	99.97
736GS2052	GS	19-Dec-2024	104.25	109.00	109.00	108.50	108.50	108.50	108.75	2	0.00	2	1	50.00
737GS2028	GS	19-Dec-2024	102.95	102.24	102.24	102.24	102.24	102.24	102.24	61	0.06	2	61	100.00
738GS2027	GS	19-Dec-2024	105.20	105.00	105.00	101.56	101.70	101.71	101.67	171254	174.11	100	168432	98.35
73GS2053	GS	19-Dec-2024	106.70	104.35	104.35	104.12	104.12	104.12	104.20	33000	34.38	5	33000	100.00
741GS2036	GS	19-Dec-2024	106.75	104.60	104.60	104.40	104.60	104.60	104.56	39649	41.46	17	39649	100.00
746GS2073	GS	19-Dec-2024	107.14	107.10	107.10	106.20	107.00	107.00	106.95	13194	14.11	23	13194	100.00
74GS2062	GS	19-Dec-2024	107.12	107.15	107.15	106.00	107.15	107.15	106.38	15	0.02	3	15	100.00
754GS2036	GS	19-Dec-2024	105.96	105.98	105.98	105.30	105.53	105.53	105.58	621581	656.28	242	543664	87.46
759GS2026	GS	19-Dec-2024	104.10	104.40	104.40	103.46	103.46	103.46	103.93	2	0.00	2	2	100.00
817GS2044	GS	19-Dec-2024	113.95	111.00	113.75	111.00	113.75	113.75	111.02	2011	2.23	2	2000	99.45
828GS2027	GS	19-Dec-2024	104.90	105.30	106.05	105.30	105.90	105.90	105.38	12443	13.11	4	11000	88.40
92GS2030	GS	19-Dec-2024	113.60	113.95	113.95	113.00	113.50	113.50	113.28	432	0.49	5	432	100.00
A2ZINFRA	EQ	19-Dec-2024	22.04	20.93	22.77	20.93	20.93	20.93	21.23	1464531	310.98	1689	787088	53.74
AAATECH	EQ	19-Dec-2024	111.45	110.83	111.45	108.60	109.49	109.11	109.51	21407	23.44	962	11578	54.09
AADHARHFC	EQ	19-Dec-2024	433.75	427.95	428.95	421.70	425.30	424.85	424.66	455230	1933.16	15520	216865	47.64
AAKASH	EQ	19-Dec-2024	10.50	10.22	10.65	10.22	10.60	10.52	10.55	85382	9.01	673	39842	46.66
AAREYDRUGS	BE	19-Dec-2024	56.84	56.84	57.97	56.84	57.97	57.97	57.36	4728	2.71	33	-	-
AARON	EQ	19-Dec-2024	362.10	368.00	370.00	355.20	358.80	359.50	361.41	23472	84.83	1259	10610	45.20
AARTECH	EQ	19-Dec-2024	75.17	74.24	78.92	73.11	78.92	78.90	77.95	241832	188.51	2354	121228	50.13
AARTIDRUGS	EQ	19-Dec-2024	432.65	430.65	434.95	424.35	430.75	431.90	429.84	82324	353.87	6368	31414	38.16
AARTIIND	EQ	19-Dec-2024	421.70	415.00	418.05	413.25	415.70	415.50	415.48	1006346	4181.21	31516	411618	40.90
AARTIPHARM	EQ	19-Dec-2024	564.55	559.00	581.35	557.05	569.35	571.20	572.61	371663	2128.20	21593	181149	48.74
AARTISURF	BE	19-Dec-2024	653.30	652.60	652.60	643.20	651.40	650.60	647.25	5115	33.11	207	-	-
AARVEEDEN	BE	19-Dec-2024	99.48	101.46	101.46	101.46	101.46	101.46	101.46	44030	44.67	47	-	-
AARVI	EQ	19-Dec-2024	142.29	139.00	141.05	136.62	139.00	139.13	138.96	18823	26.16	738	11002	58.45
AATMAJ	SM	19-Dec-2024	25.35	26.00	26.00	25.20	25.30	25.30	25.50	6000	1.53	3	2000	33.33
AAVAS	EQ	19-Dec-2024	1682.35	1651.00	1695.90	1651.00	1682.00	1679.30	1667.27	574472	9578.02	17070	409039	71.20
ABAN	EQ	19-Dec-2024	66.65	66.00	67.18	65.81	66.30	66.14	66.43	45469	30.20	1681	21535	47.36
ABB	EQ	19-Dec-2024	7657.15	7620.00	7620.00	7335.10	7343.00	7351.90	7416.72	233391	17309.97	28110	86307	36.98
ABBOTINDIA	EQ	19-Dec-2024	28109.60	28088.00	29243.95	27940.05	29049.95	29053.85	28858.14	20491	5913.32	8744	6318	30.83
ABCAPITAL	EQ	19-Dec-2024	190.89	186.10	191.17	186.00	190.72	190.65	189.19	2440756	4617.67	28070	1059633	43.41
ABCOTS	ST	19-Dec-2024	441.10	430.10	436.75	430.10	435.00	435.05	435.15	32500	141.43	18	27500	84.62
ABDL	EQ	19-Dec-2024	393.90	386.45	401.70	382.50	391.40	390.25	392.64	737739	2896.63	12079	278178	37.71
ABFRL	EQ	19-Dec-2024	292.70	288.90	292.40	282.00	290.60	290.30	289.52	1104827	3198.69	15350	384533	34.80
ABGSEC	EQ	19-Dec-2024	104.15	104.15	104.88	102.76	103.80	103.80	104.26	211	0.22	9	185	87.68
ABHAPOWER	SM	19-Dec-2024	54.70	52.20	55.50	52.20	54.15	54.70	53.97	243200	131.26	149	144000	59.21
ABINFRA	BE	19-Dec-2024	96.01	97.00	97.00	91.20	95.00	94.94	93.57	12989	12.15	62	-	-
ABMINTLLTD	BE	19-Dec-2024	69.58	69.34	69.34	66.10	66.10	66.11	66.19	1574	1.04	30	-	-
ABREL	EQ	19-Dec-2024	2686.55	2650.00	2740.75	2628.50	2660.00	2658.20	2673.08	218634	5844.27	20036	135516	61.98
ABSLAMC	EQ	19-Dec-2024	820.35	805.00	827.50	804.95	825.00	819.25	819.37	491428	4026.64	22442	281468	57.28
ABSLBANETF	EQ	19-Dec-2024	53.01	52.74	52.75	51.94	52.50	52.44	52.28	47186	24.67	532	38280	81.13
ABSLLIQUID	EQ	19-Dec-2024	1000.00	999.99	1000.01	999.99	1000.01	1000.00	1000.01	2662	26.62	21	2118	79.56
ABSLNN50ET	EQ	19-Dec-2024	74.03	73.98	74.40	71.94	74.40	73.47	73.22	23984	17.56	586	16598	69.20
ABSLPSE	EQ	19-Dec-2024	9.96	10.01	10.20	9.79	9.98	9.91	9.88	561151	55.44	1299	490636	87.43
ABSMARINE	SM	19-Dec-2024	208.75	204.50	218.85	199.00	214.10	215.05	213.37	148000	315.78	268	100500	67.91
ACC	EQ	19-Dec-2024	2141.55	2123.75	2125.35	2102.00	2114.00	2115.35	2114.68	190294	4024.12	16820	101162	53.16
ACCELYA	EQ	19-Dec-2024	1561.15	1526.00	1559.90	1509.90	1541.50	1533.95	1540.69	9091	140.06	1550	5085	55.93
ACCENTMIC	SM	19-Dec-2024	251.00	250.50	251.00	246.00	251.00	250.65	248.53	13000	32.31	24	10500	80.77
ACCURACY	EQ	19-Dec-2024	10.58	10.49	11.13	10.30	10.85	10.87	10.85	532595	57.80	2534	275729	51.77
ACE	EQ	19-Dec-2024	1502.80	1479.80	1524.70	1462.70	1511.90	1518.05	1504.89	607588	9143.55	35955	188390	31.01
ACEINTEG	EQ	19-Dec-2024	31.34	32.13	32.13	30.32	31.00	30.93	30.98	26716	8.28	1356	11327	42.40
ACI	EQ	19-Dec-2024	668.90	662.20	669.00	654.00	668.85	667.85	661.78	103961	687.99	8004	42648	41.02
ACL	EQ	19-Dec-2024	83.14	82.01	86.00	81.00	86.00	85.53	84.06	47861	40.23	996	30518	63.76
ACLGATI	EQ	19-Dec-2024	93.25	93.00	93.84	91.50	91.60	91.69	92.24	346115	319.27	4360	194789	56.28
ACMESOLAR	EQ	19-Dec-2024	250.70	249.95	250.00	237.20	238.40	238.80	241.62	2258568	5457.05	65973	1137883	50.38
ADANIENSOL	EQ	19-Dec-2024	793.85	775.00	799.50	770.05	794.00	796.00	788.42	978345	7713.42	31460	411286	42.04
ADANIENT	EQ	19-Dec-2024	2457.40	2429.00	2434.00	2397.10	2421.95	2419.35	2417.59	1181898	28573.43	74211	446986	37.82
ADANIGREEN	EQ	19-Dec-2024	1105.50	1080.00	1103.55	1062.55	1074.85	1073.65	1078.89	2938214	31700.03	109269	1055357	35.92
ADANIPORTS	EQ	19-Dec-2024	1210.05	1187.50	1209.00	1185.00	1204.00	1205.00	1201.74	1541271	18522.14	65159	469641	30.47
ADANIPOWER	EQ	19-Dec-2024	521.15	510.00	516.45	506.70	507.40	508.30	510.89	3583001	18305.28	80311	1307947	36.50
ADFFOODS	EQ	19-Dec-2024	342.60	337.00	346.00	330.05	338.95	340.00	340.29	234258	797.17	6458	109421	46.71
ADL	BE	19-Dec-2024	99.44	94.50	100.00	94.50	100.00	100.00	96.68	2790	2.70	16	-	-
ADORWELD	EQ	19-Dec-2024	1125.80	1115.70	1132.95	1107.00	1124.00	1113.15	1114.24	20086	223.81	1878	14286	71.12
ADROITINFO	BE	19-Dec-2024	21.35	21.35	21.35	20.30	20.50	20.50	20.60	21214	4.37	158	-	-
ADROITPP1	X1	19-Dec-2024	6.80	6.67	6.97	6.67	6.97	6.97	6.95	5031	0.35	5	5031	100.00
ADSL	EQ	19-Dec-2024	251.95	249.65	252.85	245.65	249.45	248.15	249.24	234257	583.86	4707	113131	48.29
ADVANIHOTR	EQ	19-Dec-2024	72.95	71.00	72.49	70.35	71.25	71.41	71.54	130915	93.65	2370	57554	43.96
ADVENZYMES	EQ	19-Dec-2024	371.20	365.00	378.75	365.00	373.80	374.40	374.46	172213	644.86	10507	62214	36.13
AEGISLOG	EQ	19-Dec-2024	783.20	780.00	793.00	748.30	759.95	755.45	764.73	516380	3948.91	39148	245200	47.48
AEROFLEX	EQ	19-Dec-2024	209.83	205.01	222.00	205.01	219.50	218.50	216.58	1826411	3955.65	26621	620172	33.96
AERON	SM	19-Dec-2024	170.95	167.00	181.90	162.60	179.95	178.00	173.54	111000	192.63	105	78000	70.27
AESTHETIK	SM	19-Dec-2024	69.30	69.90	70.45	68.55	69.95	69.95	69.91	30000	20.97	14	16000	53.33
AETHER	EQ	19-Dec-2024	898.45	892.05	913.15	882.00	897.15	895.65	897.77	31031	278.59	3177	13724	44.23
AFCONS	EQ	19-Dec-2024	529.95	523.00	524.90	509.60	515.30	515.30	515.66	2598682	13400.36	48920	1225790	47.17
AFFLE	EQ	19-Dec-2024	1818.85	1700.05	1797.30	1700.05	1769.80	1769.10	1769.03	461547	8164.91	39924	161596	35.01
AFFORDABLE	EQ	19-Dec-2024	648.00	649.00	650.50	638.00	650.00	644.50	643.11	14461	93.00	678	12569	86.92
AFIL	EQ	19-Dec-2024	99.84	99.00	99.71	97.00	98.00	98.10	98.37	91002	89.51	1660	49882	54.81
AGARIND	EQ	19-Dec-2024	1361.70	1345.15	1379.90	1328.00	1362.00	1357.05	1359.71	81421	1107.09	4577	38790	47.64
AGARWALFT	SM	19-Dec-2024	69.35	71.80	71.80	71.80	71.80	71.80	71.80	1500	1.08	1	1500	100.00
AGARWALTUF	SM	19-Dec-2024	135.90	133.00	136.80	127.30	133.50	133.75	133.38	228000	304.10	158	163200	71.58
AGI	EQ	19-Dec-2024	1198.70	1152.00	1295.00	1132.30	1280.90	1284.45	1252.93	545225	6831.28	39147	218512	40.08
AGIIL	EQ	19-Dec-2024	1799.65	1805.00	1861.00	1760.00	1859.00	1844.90	1816.96	21753	395.24	1748	11767	54.09
AGNI	SM	19-Dec-2024	44.10	42.50	45.50	42.50	43.90	43.80	44.50	60000	26.70	21	30000	50.00
AGRITECH	EQ	19-Dec-2024	203.51	205.90	205.90	199.81	202.00	201.90	202.22	7081	14.32	375	3153	44.53
AGROPHOS	EQ	19-Dec-2024	41.37	41.37	42.87	40.11	41.07	41.09	41.72	41142	17.17	824	20147	48.97
AGSTRA	EQ	19-Dec-2024	74.20	72.50	75.30	68.50	70.50	70.27	72.11	12084257	8713.61	21132	4614718	38.19
AGUL	SM	19-Dec-2024	52.25	49.65	49.65	49.65	49.65	49.65	49.65	2000	0.99	1	2000	100.00
AHL	EQ	19-Dec-2024	284.85	279.80	288.90	271.20	278.80	274.45	278.85	405304	1130.17	5301	245715	60.62
AHLADA	EQ	19-Dec-2024	99.38	99.00	99.00	94.75	97.25	96.27	96.70	36180	34.99	948	18844	52.08
AHLEAST	EQ	19-Dec-2024	167.41	160.40	170.00	160.40	167.25	168.06	167.39	10696	17.90	630	5376	50.26
AHLUCONT	EQ	19-Dec-2024	1099.65	1070.00	1097.10	1067.00	1070.00	1069.35	1077.17	69079	744.10	10199	36305	52.56
AIAENG	EQ	19-Dec-2024	3468.05	3450.00	3495.95	3412.50	3439.00	3431.80	3435.36	17415	598.27	5970	7795	44.76
AIIL	EQ	19-Dec-2024	1772.00	1745.45	1767.50	1701.60	1767.50	1756.05	1742.21	24495	426.76	3980	11523	47.04
AIMTRON	ST	19-Dec-2024	612.70	600.45	600.45	600.45	600.45	600.45	600.45	8800	52.84	20	8800	100.00
AIRAN	EQ	19-Dec-2024	36.10	35.99	36.77	35.01	36.30	36.22	36.10	227960	82.29	2224	97501	42.77
AIROLAM	EQ	19-Dec-2024	138.07	131.65	141.00	131.35	132.00	132.82	134.88	126599	170.76	4689	24586	19.42
AIRTELPP	E1	19-Dec-2024	1189.40	1178.05	1194.95	1151.25	1184.90	1188.05	1188.95	413990	4922.13	2147	346342	83.66
AISL	ST	19-Dec-2024	186.00	176.70	176.70	176.70	176.70	176.70	176.70	3600	6.36	3	3600	100.00
AJANTPHARM	EQ	19-Dec-2024	2892.50	2854.20	2905.95	2842.00	2865.55	2875.70	2876.56	108113	3109.93	23943	59786	55.30
AJMERA	EQ	19-Dec-2024	1112.15	1108.00	1129.00	1086.20	1129.00	1119.95	1107.32	62232	689.11	4366	14851	23.86
AJOONI	EQ	19-Dec-2024	7.45	7.50	7.54	7.26	7.36	7.33	7.34	620708	45.57	1530	416225	67.06
AKANKSHA	ST	19-Dec-2024	144.00	144.00	144.00	140.00	140.50	140.50	140.93	26000	36.64	23	26000	100.00
AKASH	EQ	19-Dec-2024	34.44	34.00	34.80	34.00	34.55	34.40	34.47	11777	4.06	335	3658	31.06
AKG	EQ	19-Dec-2024	19.75	19.75	19.75	19.10	19.55	19.17	19.43	32557	6.32	214	23470	72.09
AKI	EQ	19-Dec-2024	15.10	15.00	15.00	14.50	14.79	14.73	14.88	96394	14.34	480	68014	70.56
AKIKO	SM	19-Dec-2024	81.00	80.90	82.00	77.85	77.85	79.15	80.38	16000	12.86	10	9600	60.00
AKSHAR	BE	19-Dec-2024	0.77	0.76	0.77	0.73	0.76	0.75	0.75	4348465	32.44	2543	-	-
AKSHARCHEM	EQ	19-Dec-2024	327.25	322.00	333.00	317.25	324.80	322.55	324.31	17119	55.52	1054	9246	54.01
AKSHOPTFBR	BE	19-Dec-2024	12.92	12.35	12.65	12.27	12.27	12.28	12.37	1065507	131.85	1602	-	-
AKUMS	EQ	19-Dec-2024	570.45	565.00	566.95	555.55	560.95	560.60	560.38	216044	1210.68	12854	120561	55.80
AKZOINDIA	EQ	19-Dec-2024	3728.90	3654.30	3708.80	3591.65	3628.90	3607.60	3642.28	18830	685.84	3521	7384	39.21
ALANKIT	EQ	19-Dec-2024	22.17	21.86	22.14	21.60	21.97	21.88	21.90	854886	187.19	2840	425569	49.78
ALBERTDAVD	EQ	19-Dec-2024	1357.65	1349.05	1375.00	1331.00	1342.00	1351.20	1353.26	9412	127.37	1413	5708	60.65
ALEMBICLTD	EQ	19-Dec-2024	143.56	140.92	147.50	139.10	145.19	145.34	144.17	979957	1412.85	15272	330031	33.68
ALICON	EQ	19-Dec-2024	1079.25	1079.00	1091.95	1061.10	1090.00	1086.45	1080.80	14434	156.00	2216	7130	49.40
ALKALI	EQ	19-Dec-2024	116.71	114.01	119.34	114.01	117.00	118.11	117.22	29853	34.99	969	18059	60.49
ALKEM	EQ	19-Dec-2024	5493.25	5477.00	5525.05	5401.00	5475.60	5494.25	5488.00	71302	3913.05	17110	32115	45.04
ALKYLAMINE	EQ	19-Dec-2024	1933.40	1918.10	1943.80	1908.05	1925.00	1931.00	1926.58	25039	482.40	5565	11001	43.94
ALLCARGO	EQ	19-Dec-2024	52.95	52.65	52.74	51.88	52.67	52.52	52.36	1356915	710.44	15733	557398	41.08
ALLDIGI	EQ	19-Dec-2024	993.65	980.75	987.00	967.85	979.20	977.15	978.04	4612	45.11	697	2539	55.05
ALLETEC	ST	19-Dec-2024	570.35	543.10	564.00	541.85	541.85	541.85	547.31	42800	234.25	98	41200	96.26
ALMONDZ	BE	19-Dec-2024	33.55	33.09	33.94	32.11	33.68	33.51	33.32	397874	132.57	590	-	-
ALOKINDS	EQ	19-Dec-2024	22.25	22.09	22.10	21.70	21.89	21.83	21.91	6522414	1429.36	16077	2567975	39.37
ALPA	BE	19-Dec-2024	118.59	117.00	120.00	116.40	119.50	118.95	118.12	8337	9.85	134	-	-
ALPEXSOLAR	SM	19-Dec-2024	883.35	860.00	905.00	840.00	904.00	901.35	883.27	116800	1031.66	395	71600	61.30
ALPHA	EQ	19-Dec-2024	56.07	55.57	56.00	54.75	55.95	55.92	55.56	1050652	583.74	5304	590248	56.18
ALPHAETF	EQ	19-Dec-2024	26.91	26.79	26.90	26.40	26.81	26.85	26.66	799751	213.24	2410	612775	76.62
ALPHAGEO	EQ	19-Dec-2024	414.15	416.30	438.40	404.10	432.00	427.95	423.75	50129	212.42	3553	16385	32.69
ALPL30IETF	EQ	19-Dec-2024	28.61	28.50	28.56	28.28	28.54	28.52	28.51	1527265	435.46	1842	1322963	86.62
ALUWIND	ST	19-Dec-2024	61.00	59.05	60.50	59.00	59.50	59.50	59.32	15000	8.90	9	13500	90.00
AMBANIORGO	ST	19-Dec-2024	147.95	148.45	150.00	141.00	144.55	144.55	149.29	70000	104.50	10	70000	100.00
AMBER	EQ	19-Dec-2024	5999.60	5903.35	6189.00	5875.00	6070.75	6093.40	6067.64	555348	33696.54	71630	227322	40.93
AMBEY	SM	19-Dec-2024	67.20	65.00	65.00	60.00	60.00	61.55	61.54	34000	20.93	14	24000	70.59
AMBICAAGAR	EQ	19-Dec-2024	31.44	32.95	32.95	30.25	31.50	31.52	31.63	32644	10.32	806	8630	26.44
AMBIKCO	EQ	19-Dec-2024	1731.35	1712.10	1733.00	1699.60	1716.00	1714.85	1717.40	10147	174.26	1866	4438	43.74
AMBUJACEM	EQ	19-Dec-2024	564.55	555.75	564.40	553.65	563.00	563.30	560.26	1365560	7650.72	38076	742519	54.37
AMDIND	EQ	19-Dec-2024	62.97	62.95	63.95	62.12	62.12	62.62	62.89	13842	8.71	738	5894	42.58
AMEYA	ST	19-Dec-2024	102.90	103.10	103.10	103.10	103.10	103.10	103.10	2000	2.06	2	2000	100.00
AMIABLE	SM	19-Dec-2024	87.00	82.00	88.00	82.00	88.00	88.00	84.39	8000	6.75	5	3200	40.00
AMIORG	EQ	19-Dec-2024	2090.55	2080.00	2128.45	2048.75	2090.15	2096.90	2094.69	114815	2405.01	14728	38782	33.78
AMJLAND	EQ	19-Dec-2024	69.63	68.55	70.50	66.82	69.00	68.40	68.57	206230	141.42	3937	80785	39.17
AMNPLST	EQ	19-Dec-2024	275.60	274.90	277.00	266.35	274.00	270.20	272.80	2716	7.41	176	2133	78.53
AMRUTANJAN	EQ	19-Dec-2024	751.30	748.00	755.15	743.90	755.15	752.10	749.45	12910	96.75	1341	9524	73.77
ANANDRATHI	EQ	19-Dec-2024	4199.95	4150.00	4184.80	4100.00	4144.80	4147.20	4148.09	25799	1070.16	5424	14543	56.37
ANANTRAJ	EQ	19-Dec-2024	800.10	780.00	840.90	772.80	838.00	837.65	815.24	2090072	17039.11	54589	699467	33.47
ANDHRAPAP	EQ	19-Dec-2024	101.95	99.00	103.78	99.00	100.80	100.31	101.38	227580	230.72	5902	81985	36.02
ANDHRSUGAR	EQ	19-Dec-2024	96.88	96.37	96.65	93.99	95.93	95.59	95.38	172742	164.75	2772	85037	49.23
ANGELONE	EQ	19-Dec-2024	3112.50	3050.00	3126.95	3019.00	3048.00	3045.30	3062.93	1383967	42389.99	101074	261710	18.91
ANIKINDS	BE	19-Dec-2024	122.56	125.01	125.01	125.01	125.01	125.01	125.01	5195	6.49	37	-	-
ANKITMETAL	BZ	19-Dec-2024	4.38	4.59	4.59	4.17	4.58	4.54	4.55	139406	6.34	195	-	-
ANLON	SM	19-Dec-2024	371.85	371.85	374.00	365.00	374.00	372.65	369.23	6800	25.11	14	5600	82.35
ANMOL	EQ	19-Dec-2024	27.69	27.88	27.88	26.99	27.16	27.55	27.39	100806	27.61	1925	41129	40.80
ANNAPURNA	SM	19-Dec-2024	364.35	361.00	367.80	354.20	355.30	356.75	360.47	127250	458.70	294	91000	71.51
ANTGRAPHIC	BE	19-Dec-2024	1.60	1.52	1.57	1.52	1.53	1.53	1.54	336191	5.17	609	-	-
ANUP	EQ	19-Dec-2024	3397.90	3330.00	3498.00	3303.05	3426.00	3445.30	3431.31	47094	1615.94	9440	17961	38.14
ANURAS	EQ	19-Dec-2024	742.90	730.00	741.80	723.00	728.00	736.00	735.49	47893	352.25	3011	12451	26.00
APARINDS	EQ	19-Dec-2024	10016.40	9885.00	10016.40	9785.00	9943.10	9917.80	9909.39	40527	4015.98	11804	17236	42.53
APCL	EQ	19-Dec-2024	173.42	173.36	173.90	169.00	169.00	169.05	170.14	14816	25.21	426	7952	53.67
APCOTEXIND	EQ	19-Dec-2024	408.75	395.00	404.50	389.50	396.95	393.75	396.40	75908	300.90	4090	29766	39.21
APEX	EQ	19-Dec-2024	260.91	256.10	264.04	256.10	260.99	260.18	260.41	68578	178.58	2580	23085	33.66
APEXECO	SM	19-Dec-2024	130.90	128.00	131.70	125.00	125.00	125.90	126.87	134400	170.51	80	88000	65.48
APLAPOLLO	EQ	19-Dec-2024	1578.25	1552.00	1588.00	1552.00	1587.70	1583.15	1573.83	409832	6450.07	26841	229197	55.92
APLLTD	EQ	19-Dec-2024	1056.20	1046.05	1070.00	1043.45	1054.00	1047.80	1051.35	152369	1601.93	14839	77668	50.97
APOLLO	EQ	19-Dec-2024	95.92	95.00	97.80	94.05	96.50	96.74	96.32	1101162	1060.68	9323	494498	44.91
APOLLOHOSP	EQ	19-Dec-2024	7237.40	7148.00	7313.25	7137.40	7312.90	7297.55	7262.00	292899	21270.33	41943	146153	49.90
APOLLOPIPE	EQ	19-Dec-2024	489.05	480.00	486.40	470.10	476.50	478.20	480.15	29278	140.58	2105	15680	53.56
APOLLOTYRE	EQ	19-Dec-2024	530.75	520.10	530.90	520.05	529.25	530.00	528.76	704464	3724.91	18325	369657	52.47
APOLSINHOT	EQ	19-Dec-2024	1785.15	1782.00	1824.45	1767.05	1815.00	1806.45	1799.21	1477	26.57	382	867	58.70
APRAMEYA	ST	19-Dec-2024	113.55	115.45	118.75	114.50	115.00	117.80	116.71	48000	56.02	22	48000	100.00
APS	ST	19-Dec-2024	536.70	523.00	544.95	522.00	539.90	537.15	533.48	29750	158.71	101	21250	71.43
APTECHT	EQ	19-Dec-2024	188.76	186.00	188.75	183.99	184.70	184.65	186.11	132981	247.49	2354	58020	43.63
APTUS	EQ	19-Dec-2024	307.80	303.90	310.20	301.25	307.55	308.45	308.01	691494	2129.88	19920	476916	68.97
ARABIAN	SM	19-Dec-2024	87.65	87.20	87.90	85.15	86.20	86.20	86.42	26000	22.47	12	20000	76.92
ARCHIDPLY	EQ	19-Dec-2024	113.03	113.90	113.90	110.03	112.00	111.94	112.26	49582	55.66	383	46775	94.34
ARCHIES	BE	19-Dec-2024	25.81	25.48	25.80	25.22	25.65	25.36	25.47	11703	2.98	85	-	-
ARE&M	EQ	19-Dec-2024	1240.65	1223.65	1240.00	1206.00	1220.00	1220.10	1225.18	342377	4194.75	31700	196900	57.51
ARENTERP	BE	19-Dec-2024	64.99	62.30	67.00	61.85	66.00	65.03	63.99	5654	3.62	88	-	-
ARHAM	SM	19-Dec-2024	147.50	140.50	151.40	140.50	147.85	147.55	147.84	44000	65.05	43	33000	75.00
ARIES	BE	19-Dec-2024	358.35	349.95	354.00	340.45	340.45	340.45	340.89	39055	133.13	669	-	-
ARIHANTACA	ST	19-Dec-2024	209.00	212.00	212.00	212.00	212.00	212.00	212.00	800	1.70	1	800	100.00
ARIHANTCAP	EQ	19-Dec-2024	104.99	104.00	104.57	102.67	103.90	103.76	103.68	272654	282.70	2706	118685	43.53
ARIHANTSUP	EQ	19-Dec-2024	451.95	447.80	467.90	440.15	462.00	460.45	454.93	98425	447.76	3141	37354	37.95
ARISTO	ST	19-Dec-2024	145.25	142.20	142.20	142.20	142.20	142.20	142.20	1600	2.28	1	1600	100.00
ARKADE	EQ	19-Dec-2024	168.43	163.01	167.39	162.22	164.20	163.78	164.27	1114294	1830.49	14175	482817	43.33
ARMANFIN	EQ	19-Dec-2024	1300.20	1290.00	1301.00	1260.00	1267.00	1265.55	1278.55	21481	274.65	3628	13210	61.50
AROGRANITE	EQ	19-Dec-2024	48.15	47.18	48.88	47.16	47.57	47.63	48.05	7024	3.38	210	5186	73.83
ARROWGREEN	EQ	19-Dec-2024	843.45	830.00	868.20	821.95	865.00	863.80	851.97	38108	324.67	3164	22267	58.43
ARSHIYA	BE	19-Dec-2024	3.92	3.78	3.92	3.72	3.72	3.72	3.76	305918	11.51	389	-	-
ARSSINFRA	BE	19-Dec-2024	18.67	18.75	19.60	18.03	19.48	19.43	19.23	54773	10.53	119	-	-
ARTEMISMED	EQ	19-Dec-2024	331.25	328.20	350.00	325.55	336.20	335.70	337.42	368371	1242.96	9866	160569	43.59
ARTNIRMAN	BE	19-Dec-2024	60.33	58.25	60.33	58.25	59.60	58.71	59.19	7121	4.22	142	-	-
ARVEE	EQ	19-Dec-2024	185.50	182.02	187.85	176.55	186.55	185.60	181.39	1444	2.62	103	772	53.46
ARVIND	EQ	19-Dec-2024	439.50	429.05	441.00	418.55	435.40	434.30	435.23	377644	1643.62	17228	148234	39.25
ARVINDFASN	EQ	19-Dec-2024	514.00	509.00	524.00	505.20	523.40	512.90	512.23	543195	2782.39	17333	343997	63.33
ARVINDPORT	ST	19-Dec-2024	94.70	90.15	91.50	90.00	90.00	90.00	90.13	22500	20.28	15	21000	93.33
ARVSMART	EQ	19-Dec-2024	954.40	943.00	992.75	940.05	954.50	955.85	969.51	48742	472.56	4292	24892	51.07
ASAHIINDIA	EQ	19-Dec-2024	750.40	737.00	764.00	734.20	760.25	760.10	753.13	86408	650.76	8372	34822	40.30
ASAHISONG	EQ	19-Dec-2024	386.75	386.75	392.45	368.60	374.85	371.15	377.79	7129	26.93	548	5141	72.11
ASAL	EQ	19-Dec-2024	681.30	675.05	699.15	669.05	696.80	691.25	688.98	19785	136.32	2101	8099	40.94
ASALCBR	EQ	19-Dec-2024	1119.75	1100.00	1124.00	1084.55	1120.00	1117.20	1112.36	37517	417.33	3115	21316	56.82
ASHALOG	ST	19-Dec-2024	94.65	92.00	95.70	91.10	93.20	93.35	93.44	16000	14.95	15	15000	93.75
ASHAPURMIN	EQ	19-Dec-2024	412.85	400.05	421.90	398.00	412.00	411.30	409.70	227701	932.89	3924	119138	52.32
ASHIANA	EQ	19-Dec-2024	331.75	328.00	349.50	324.05	348.90	347.95	341.84	423306	1447.02	8090	234196	55.33
ASHIMASYN	BE	19-Dec-2024	36.49	35.76	35.76	35.76	35.76	35.76	35.76	27205	9.73	103	-	-
ASHOKA	EQ	19-Dec-2024	304.02	296.70	307.21	295.95	300.90	299.89	301.49	3365970	10148.22	36783	1049378	31.18
ASHOKAMET	BE	19-Dec-2024	23.07	22.50	23.95	22.50	23.36	23.32	23.18	22890	5.31	276	-	-
ASHOKLEY	EQ	19-Dec-2024	222.83	216.00	221.75	215.70	219.10	219.22	218.99	4576282	10021.79	41750	1528682	33.40
ASIANENE	EQ	19-Dec-2024	378.30	374.85	402.35	368.30	398.00	398.75	392.38	539988	2118.80	10382	269923	49.99
ASIANHOTNR	EQ	19-Dec-2024	202.34	204.90	207.10	192.00	195.67	198.84	201.51	6477	13.05	312	3414	52.71
ASIANPAINT	EQ	19-Dec-2024	2345.45	2325.00	2325.00	2265.35	2295.00	2291.85	2285.73	2784410	63644.01	173134	1398841	50.24
ASIANTILES	EQ	19-Dec-2024	71.55	70.00	71.90	69.90	70.29	70.43	70.72	373530	264.18	2492	169183	45.29
ASKAUTOLTD	EQ	19-Dec-2024	480.55	472.00	486.80	465.75	482.15	481.30	481.64	289976	1396.65	11321	72591	25.03
ASLIND	SM	19-Dec-2024	33.95	34.75	35.40	33.20	33.20	33.20	33.70	34000	11.46	10	28000	82.35
ASMS	EQ	19-Dec-2024	19.41	19.35	19.50	18.86	19.19	19.09	19.20	361505	69.40	1425	223192	61.74
ASPINWALL	EQ	19-Dec-2024	320.70	319.00	321.80	311.00	311.45	312.20	316.48	26736	84.62	544	22911	85.69
ASPIRE	ST	19-Dec-2024	43.00	43.75	45.10	43.75	45.10	45.10	44.62	42000	18.74	19	42000	100.00
ASTEC	EQ	19-Dec-2024	1088.10	1078.05	1094.95	1078.05	1081.20	1081.85	1082.28	8522	92.23	331	6407	75.18
ASTERDM	EQ	19-Dec-2024	495.00	487.90	494.25	481.00	492.55	491.85	491.46	626475	3078.85	21991	342233	54.63
ASTRAL	EQ	19-Dec-2024	1802.30	1799.05	1799.05	1763.95	1787.15	1782.30	1783.42	226679	4042.64	15736	129074	56.94
ASTRAMICRO	EQ	19-Dec-2024	829.45	809.00	848.80	808.10	843.70	842.90	835.74	230346	1925.09	13414	85779	37.24
ASTRAZEN	EQ	19-Dec-2024	6482.15	6442.15	6534.90	6378.50	6484.65	6500.75	6468.15	5472	353.94	2628	1395	25.49
ASTRON	EQ	19-Dec-2024	18.97	18.71	19.91	18.42	18.70	18.67	19.15	121552	23.28	856	53680	44.16
ATALREAL	BE	19-Dec-2024	12.77	12.73	12.85	12.30	12.50	12.48	12.52	765858	95.91	415	-	-
ATAM	EQ	19-Dec-2024	136.53	138.40	138.40	135.95	136.00	136.28	137.20	12158	16.68	576	7324	60.24
ATFL	EQ	19-Dec-2024	910.40	910.20	910.25	884.65	900.00	889.90	898.75	28180	253.27	1755	19646	69.72
ATGL	EQ	19-Dec-2024	701.80	690.00	701.70	686.10	699.00	697.25	696.20	562043	3912.96	25396	205276	36.52
ATL	EQ	19-Dec-2024	40.16	39.91	40.00	39.30	40.00	39.84	39.69	267450	106.16	2182	133238	49.82
ATLANTAA	BE	19-Dec-2024	54.88	54.88	54.88	52.26	53.60	53.70	53.79	33291	17.91	142	-	-
ATMASTCO	ST	19-Dec-2024	237.70	231.00	245.00	230.00	237.10	239.20	237.59	55200	131.15	119	48800	88.41
ATUL	EQ	19-Dec-2024	7399.95	7287.10	7422.00	7215.00	7408.00	7405.50	7376.64	24591	1813.99	7646	9570	38.92
ATULAUTO	EQ	19-Dec-2024	596.50	583.00	599.55	551.00	595.85	591.25	587.44	96322	565.84	5522	32444	33.68
AUBANK	EQ	19-Dec-2024	558.35	554.00	555.00	540.80	549.60	548.70	547.07	2328195	12736.97	63861	1214302	52.16
AURDIS	SM	19-Dec-2024	241.65	240.00	240.00	236.55	236.55	236.55	239.30	3125	7.48	5	3125	100.00
AURIONPRO	EQ	19-Dec-2024	1864.40	1735.00	1899.50	1735.00	1859.60	1858.00	1850.33	104645	1936.27	13760	46688	44.62
AUROIMPEX	SM	19-Dec-2024	84.85	84.85	84.90	83.00	83.00	83.60	84.28	12800	10.79	8	9600	75.00
AUROPHARMA	EQ	19-Dec-2024	1247.55	1241.55	1274.00	1231.00	1258.30	1254.70	1259.66	1171752	14760.09	45959	424602	36.24
AURUM	BE	19-Dec-2024	227.88	226.95	226.95	218.60	220.00	223.80	222.40	35564	79.09	248	-	-
AURUMPP1	X1	19-Dec-2024	182.60	180.05	187.00	180.00	187.00	185.45	180.94	640	1.16	7	620	96.88
AUSL	SM	19-Dec-2024	51.00	49.75	50.90	49.50	50.60	50.05	50.19	8000	4.02	4	6000	75.00
AUSOMENT	BE	19-Dec-2024	105.64	107.75	107.75	103.00	106.89	106.87	104.96	5383	5.65	99	-	-
AUTOAXLES	EQ	19-Dec-2024	1789.05	1775.15	1818.00	1772.80	1787.00	1789.25	1794.21	4853	87.07	1064	3133	64.56
AUTOBEES	EQ	19-Dec-2024	237.63	237.09	237.09	233.71	236.00	235.85	235.08	190636	448.14	5692	125982	66.09
AUTOIETF	EQ	19-Dec-2024	23.77	23.77	23.77	23.38	23.70	23.59	23.51	640458	150.58	3719	266449	41.60
AUTOIND	EQ	19-Dec-2024	116.10	114.00	115.50	111.43	114.21	114.12	114.01	84220	96.02	2000	47825	56.79
AVADHSUGAR	EQ	19-Dec-2024	560.50	550.00	571.65	547.00	556.15	558.10	557.27	69518	387.40	2762	21215	30.52
AVALON	EQ	19-Dec-2024	905.05	881.80	995.55	881.80	995.55	995.55	972.60	1590497	15469.24	35398	537685	33.81
AVANTEL	EQ	19-Dec-2024	168.28	163.40	167.75	162.35	164.98	165.02	165.25	402081	664.42	8325	150793	37.50
AVANTIFEED	EQ	19-Dec-2024	637.25	625.00	644.20	622.00	638.70	637.00	633.55	320541	2030.77	16787	63124	19.69
AVG	EQ	19-Dec-2024	401.40	407.00	407.95	397.10	399.60	399.65	402.21	72959	293.45	1924	45249	62.02
AVIANSH	SM	19-Dec-2024	107.00	106.00	108.50	106.00	108.50	108.25	107.58	24000	25.82	12	18000	75.00
AVL	EQ	19-Dec-2024	519.95	501.05	520.95	499.95	511.25	510.35	510.26	266405	1359.35	6346	175140	65.74
AVONMORE	EQ	19-Dec-2024	15.96	15.45	16.00	15.18	15.99	15.89	15.80	806315	127.42	1619	577086	71.57
AVPINFRA	ST	19-Dec-2024	223.35	221.80	233.80	213.20	233.80	231.35	222.78	124800	278.03	142	116800	93.59
AVROIND	BE	19-Dec-2024	184.50	184.75	188.19	184.75	188.19	188.19	187.41	12073	22.63	66	-	-
AVTNPL	EQ	19-Dec-2024	78.89	78.00	79.35	77.15	77.21	78.11	78.39	70189	55.02	1309	49527	70.56
AWFIS	EQ	19-Dec-2024	729.70	723.05	755.80	705.75	725.00	722.70	725.16	847372	6144.84	30230	441464	52.10
AWHCL	EQ	19-Dec-2024	670.40	661.25	674.70	654.25	662.65	663.60	662.47	119404	791.02	5439	52045	43.59
AWL	EQ	19-Dec-2024	299.10	295.00	298.75	294.05	297.30	296.95	297.07	549823	1633.38	13318	280289	50.98
AXISBANK	EQ	19-Dec-2024	1122.25	1104.90	1119.05	1101.05	1110.75	1108.90	1109.36	11677610	129546.24	225005	8568243	73.37
AXISBNKETF	EQ	19-Dec-2024	533.63	525.75	528.42	524.53	527.89	527.79	526.22	707	3.72	61	378	53.47
AXISBPSETF	EQ	19-Dec-2024	12.20	12.26	12.26	12.16	12.20	12.19	12.20	238071	29.04	493	227229	95.45
AXISCADES	EQ	19-Dec-2024	593.50	581.00	594.90	578.00	594.50	592.60	587.58	224838	1321.11	10622	104078	46.29
AXISCETF	EQ	19-Dec-2024	117.07	117.57	117.57	116.00	116.85	116.38	116.67	912	1.06	80	779	85.42
AXISGOLD	EQ	19-Dec-2024	64.63	63.51	64.20	63.51	64.12	64.06	63.86	243775	155.68	1828	146655	60.16
AXISHCETF	EQ	19-Dec-2024	144.74	143.54	147.86	143.53	147.50	147.49	147.17	4320	6.36	139	3728	86.30
AXISILVER	EQ	19-Dec-2024	90.01	90.01	90.01	87.32	88.10	88.03	87.92	52409	46.08	570	47018	89.71
AXISNIFTY	EQ	19-Dec-2024	263.11	263.27	263.27	259.22	260.84	260.19	260.34	7298	19.00	235	6742	92.38
AXISTECETF	EQ	19-Dec-2024	483.86	481.67	482.65	476.60	479.85	479.85	479.09	1024	4.91	96	551	53.81
AXITA	EQ	19-Dec-2024	11.77	11.72	11.81	11.61	11.64	11.64	11.68	2054800	240.05	8662	642979	31.29
AXSENSEX	EQ	19-Dec-2024	81.36	84.70	84.70	80.45	80.50	80.79	80.90	2718	2.20	59	1133	41.69
AYMSYNTEX	BE	19-Dec-2024	287.99	273.59	300.00	273.59	293.95	293.73	281.61	20627	58.09	201	-	-
AZAD	EQ	19-Dec-2024	1697.10	1650.85	1755.00	1650.60	1746.95	1734.15	1703.69	113717	1937.38	9550	39172	34.45
BABAFP	SM	19-Dec-2024	54.60	55.10	55.10	55.10	55.10	55.10	55.10	1600	0.88	1	1600	100.00
BAFNAPH	BE	19-Dec-2024	81.58	78.80	82.19	77.55	80.00	80.00	79.17	1181	0.93	19	-	-
BAGFILMS	EQ	19-Dec-2024	10.83	10.73	11.98	10.56	11.95	11.89	11.61	2424509	281.57	5173	1314170	54.20
BAHETI	ST	19-Dec-2024	405.00	401.10	414.00	401.00	404.00	407.35	406.01	3375	13.70	9	3375	100.00
BAIDFIN	EQ	19-Dec-2024	15.98	15.50	16.27	15.30	15.50	15.45	15.85	1424892	225.88	2559	616111	43.24
BAJAJ-AUTO	EQ	19-Dec-2024	8956.75	8823.00	9003.00	8762.55	8980.00	8982.65	8906.41	516640	46014.05	47683	352532	68.24
BAJAJCON	EQ	19-Dec-2024	204.56	204.56	211.79	202.50	204.00	203.46	206.33	938690	1936.78	20408	379674	40.45
BAJAJELEC	EQ	19-Dec-2024	807.15	812.80	812.80	793.00	799.00	800.15	799.53	14944	119.48	1852	5274	35.29
BAJAJFINSV	EQ	19-Dec-2024	1630.75	1616.80	1624.15	1583.05	1592.80	1589.55	1594.33	1681562	26809.57	94539	850126	50.56
BAJAJHCARE	EQ	19-Dec-2024	558.05	539.00	615.00	533.20	567.00	584.80	582.35	6266141	36490.74	94020	637757	10.18
BAJAJHFL	EQ	19-Dec-2024	127.12	125.57	129.40	125.13	127.69	127.44	127.55	14579226	18596.42	133173	6946724	47.65
BAJAJHIND	EQ	19-Dec-2024	31.95	31.29	32.72	31.18	32.48	32.46	31.91	8797904	2807.81	30653	2445350	27.79
BAJAJHLDNG	EQ	19-Dec-2024	11184.05	11025.00	11524.00	10849.85	11280.00	11331.50	11097.67	117845	13078.04	21106	62705	53.21
BAJEL	EQ	19-Dec-2024	273.85	268.00	277.00	265.00	270.00	270.10	271.12	488072	1323.24	8073	161096	33.01
BAJFINANCE	EQ	19-Dec-2024	7074.45	6950.00	7024.45	6887.85	6915.00	6918.55	6928.30	907675	62886.44	120117	504296	55.56
BALAJEE	EQ	19-Dec-2024	73.46	71.97	73.36	71.61	72.50	72.54	72.63	227307	165.10	2578	81291	35.76
BALAJITELE	EQ	19-Dec-2024	87.66	86.20	91.89	85.50	87.94	88.79	88.05	891031	784.52	4690	295875	33.21
BALAMINES	EQ	19-Dec-2024	1998.20	1980.00	2016.00	1980.00	1995.00	1998.55	1995.97	31031	619.37	5417	15516	50.00
BALAXI	EQ	19-Dec-2024	79.22	81.65	81.65	78.02	80.31	80.19	80.05	21248	17.01	558	17000	80.01
BALCO	ST	19-Dec-2024	46.10	48.00	48.00	47.95	47.95	47.95	47.98	2400	1.15	2	2400	100.00
BALKRISHNA	EQ	19-Dec-2024	24.79	24.60	24.84	23.59	24.44	24.17	24.27	47660	11.57	593	25565	53.64
BALKRISIND	EQ	19-Dec-2024	2831.15	2814.15	2824.00	2761.65	2820.00	2819.50	2800.99	288316	8075.69	20062	192410	66.74
BALMLAWRIE	EQ	19-Dec-2024	222.09	217.20	222.39	217.20	220.90	220.15	220.06	151577	333.56	8355	75063	49.52
BALPHARMA	BE	19-Dec-2024	120.60	121.00	121.05	120.50	121.05	121.05	120.81	7789	9.41	43	-	-
BALRAMCHIN	EQ	19-Dec-2024	580.15	570.90	594.40	566.00	570.45	574.30	577.85	775894	4483.53	28626	135140	17.42
BALUFORGE	EQ	19-Dec-2024	819.85	797.05	817.95	790.00	806.00	803.10	802.83	476314	3824.01	14025	163508	34.33
BANARBEADS	BE	19-Dec-2024	134.48	131.00	135.72	131.00	133.42	132.41	132.36	5077	6.72	154	-	-
BANARISUG	EQ	19-Dec-2024	3572.90	3566.50	3732.30	3500.00	3720.00	3701.95	3645.48	1776	64.74	516	1076	60.59
BANCOINDIA	EQ	19-Dec-2024	1078.80	1071.60	1087.00	1037.00	1053.00	1052.80	1061.34	77108	818.38	4645	36792	47.71
BANDHANBNK	EQ	19-Dec-2024	163.95	161.50	164.49	160.55	163.20	163.17	163.05	4852045	7911.49	39053	2013554	41.50
BANG	BE	19-Dec-2024	80.87	79.60	84.91	77.00	84.91	84.91	82.52	58950	48.64	408	-	-
BANKA	EQ	19-Dec-2024	100.26	100.27	107.78	98.41	103.79	102.79	103.82	30600	31.77	922	11396	37.24
BANKBARODA	EQ	19-Dec-2024	250.67	246.00	251.00	244.85	248.35	248.31	247.91	6211727	15399.42	48653	2120292	34.13
BANKBEES	EQ	19-Dec-2024	535.90	531.99	532.09	527.11	530.88	530.05	529.56	698201	3697.40	12616	440843	63.14
BANKBETF	EQ	19-Dec-2024	52.53	53.60	53.60	51.70	52.02	51.98	51.98	26340	13.69	237	25580	97.11
BANKETF	EQ	19-Dec-2024	525.74	519.10	522.50	518.00	520.06	520.06	519.18	17326	89.95	1104	11952	68.98
BANKETFADD	EQ	19-Dec-2024	52.90	52.21	52.50	52.16	52.40	52.39	52.36	6961	3.64	121	6112	87.80
BANKIETF	EQ	19-Dec-2024	52.95	52.95	52.95	52.14	52.56	52.51	52.39	492327	257.92	1652	313657	63.71
BANKINDIA	EQ	19-Dec-2024	107.95	105.83	107.42	105.31	106.52	106.55	106.43	4796423	5104.75	36034	1643290	34.26
BANKNIFTY1	EQ	19-Dec-2024	537.04	533.46	533.46	527.01	531.86	531.62	531.17	27889	148.14	749	24206	86.79
BANKPSU	EQ	19-Dec-2024	68.11	68.11	68.11	66.56	67.45	67.46	67.02	12240	8.20	92	12232	99.93
BANSALWIRE	EQ	19-Dec-2024	448.00	444.00	448.00	432.00	446.85	443.25	440.05	133086	585.64	7895	70386	52.89
BANSWRAS	EQ	19-Dec-2024	164.06	167.90	167.90	160.79	162.30	163.68	164.38	100468	165.15	2347	59284	59.01
BARBEQUE	EQ	19-Dec-2024	487.90	482.00	487.15	477.00	479.55	480.20	480.52	41802	200.87	5031	22759	54.44
BASF	EQ	19-Dec-2024	5581.10	5510.70	5544.30	5413.35	5455.00	5460.45	5477.86	53258	2917.40	10150	28871	54.21
BASILIC	ST	19-Dec-2024	376.00	368.50	378.90	368.50	378.90	378.90	371.33	44100	163.76	78	43500	98.64
BASML	BE	19-Dec-2024	54.99	52.65	55.45	52.65	53.94	53.76	53.72	27309	14.67	187	-	-
BATAINDIA	EQ	19-Dec-2024	1380.05	1360.00	1384.95	1354.00	1366.05	1368.30	1366.77	127455	1742.02	12118	60263	47.28
BAWEJA	SM	19-Dec-2024	68.50	67.05	67.90	66.80	67.10	67.10	67.43	12800	8.63	16	8800	68.75
BAYERCROP	EQ	19-Dec-2024	5717.20	5569.00	5919.00	5560.00	5793.25	5800.95	5789.47	32510	1882.16	8738	9163	28.19
BBETF0432	EQ	19-Dec-2024	1210.63	1213.79	1213.80	1205.00	1205.30	1205.30	1205.75	564	6.80	28	531	94.15
BBL	EQ	19-Dec-2024	3803.00	3700.00	3849.00	3700.00	3800.00	3805.00	3788.72	20812	788.51	4937	10684	51.34
BBNPNBETF	EQ	19-Dec-2024	52.22	52.46	52.46	51.42	51.66	51.64	51.59	526	0.27	28	523	99.43
BBNPPGOLD	EQ	19-Dec-2024	75.55	76.50	77.00	74.30	74.80	74.80	75.04	731	0.55	35	656	89.74
BBOX	EQ	19-Dec-2024	680.95	664.95	694.80	661.05	682.00	681.40	682.92	145791	995.63	5488	87117	59.75
BBTC	EQ	19-Dec-2024	2317.40	2280.20	2310.00	2268.35	2280.00	2281.55	2286.69	36793	841.34	8043	11353	30.86
BBTCL	EQ	19-Dec-2024	212.92	210.51	214.50	210.00	211.50	213.26	212.05	1012	2.15	333	516	50.99
BCLIND	EQ	19-Dec-2024	51.80	51.64	53.90	50.95	52.75	52.61	52.48	1312068	688.61	9537	485493	37.00
BCONCEPTS	EQ	19-Dec-2024	492.70	493.00	498.55	484.05	485.00	485.80	489.57	11047	54.08	1100	5757	52.11
BDL	EQ	19-Dec-2024	1268.10	1219.85	1245.00	1214.85	1230.50	1231.85	1232.78	648958	8000.24	36073	336445	51.84
BEACON	SM	19-Dec-2024	102.55	100.10	102.45	99.10	101.00	101.05	101.21	33000	33.40	29	18000	54.55
BEARDSELL	EQ	19-Dec-2024	41.01	40.90	40.90	39.90	40.10	40.11	40.16	79819	32.05	550	59200	74.17
BECTORFOOD	EQ	19-Dec-2024	1683.30	1683.30	1728.00	1678.05	1700.00	1700.60	1702.39	209565	3567.61	16704	145242	69.31
BEDMUTHA	EQ	19-Dec-2024	206.33	208.95	208.95	200.02	207.50	203.95	203.92	11963	24.39	648	6688	55.91
BEL	EQ	19-Dec-2024	303.80	295.00	300.45	295.00	298.20	298.50	298.41	13349532	39836.29	123301	6494194	48.65
BEML	EQ	19-Dec-2024	4362.70	4230.00	4334.50	4225.05	4276.25	4281.90	4285.71	141291	6055.32	19671	35032	24.79
BEPL	EQ	19-Dec-2024	148.17	144.95	149.24	144.01	147.24	146.37	146.81	730475	1072.39	11378	233041	31.90
BERGEPAINT	EQ	19-Dec-2024	452.85	449.10	456.45	444.00	445.50	445.05	446.71	1734273	7747.09	57557	954042	55.01
BESTAGRO	EQ	19-Dec-2024	647.00	635.30	641.90	630.05	640.00	637.95	637.33	51645	329.15	1737	22058	42.71
BETA	SM	19-Dec-2024	2124.50	2152.95	2152.95	2095.00	2131.00	2127.00	2118.99	2700	57.21	18	1500	55.56
BEWLTD	ST	19-Dec-2024	273.05	265.10	286.70	265.05	286.70	286.70	283.86	57500	163.22	49	57000	99.13
BFINVEST	EQ	19-Dec-2024	731.90	724.00	729.20	712.50	721.00	720.60	720.97	27745	200.03	2808	12577	45.33
BFSI	EQ	19-Dec-2024	24.84	24.71	24.85	24.39	24.48	24.51	24.51	128457	31.48	1266	98276	76.50
BFUTILITIE	BZ	19-Dec-2024	1039.70	990.10	1080.00	990.10	1061.05	1057.35	1045.94	119414	1249.00	2586	-	-
BGRENERGY	BE	19-Dec-2024	77.25	81.11	81.11	81.11	81.11	81.11	81.11	1662556	1348.50	1560	-	-
BHAGCHEM	EQ	19-Dec-2024	329.10	325.00	327.45	322.30	323.40	323.35	324.95	35574	115.60	1439	19144	53.81
BHAGERIA	BE	19-Dec-2024	199.59	197.40	200.70	194.10	200.70	198.77	198.23	6158	12.21	119	-	-
BHAGYANGR	EQ	19-Dec-2024	99.19	98.91	103.90	98.00	102.00	101.51	101.45	92513	93.85	2239	39725	42.94
BHANDARI	EQ	19-Dec-2024	7.56	7.69	7.69	7.45	7.59	7.52	7.55	728611	55.01	1439	451473	61.96
BHARATFORG	EQ	19-Dec-2024	1306.45	1290.00	1316.90	1275.50	1300.00	1297.80	1299.90	1019636	13254.23	63989	573248	56.22
BHARATGEAR	EQ	19-Dec-2024	104.34	103.00	103.90	102.00	103.79	103.47	103.23	30355	31.34	453	14279	47.04
BHARATRAS	EQ	19-Dec-2024	10846.75	10748.10	10844.10	10560.00	10585.00	10604.40	10647.94	3432	365.44	824	2228	64.92
BHARATWIRE	EQ	19-Dec-2024	226.73	226.00	226.35	222.25	222.30	223.04	224.00	53473	119.78	1750	28522	53.34
BHARTIARTL	EQ	19-Dec-2024	1601.90	1586.40	1609.75	1585.45	1599.00	1600.30	1600.28	5865855	93870.00	158170	3569548	60.85
BHARTIHEXA	EQ	19-Dec-2024	1545.85	1514.90	1544.95	1482.00	1495.00	1506.50	1507.14	1083220	16325.62	63266	433077	39.98
BHEL	EQ	19-Dec-2024	239.85	232.45	243.05	232.00	241.95	242.25	239.34	10935031	26171.61	71222	4134072	37.81
BHINVIT	IV	19-Dec-2024	114.92	114.79	114.95	113.10	114.95	114.91	114.37	146430	167.47	902	119799	81.81
BIGBLOC	EQ	19-Dec-2024	107.20	106.90	113.97	105.15	111.60	111.67	109.50	315712	345.70	4899	134797	42.70
BIKAJI	EQ	19-Dec-2024	783.50	780.00	781.90	757.10	758.00	758.15	762.65	550682	4199.80	60062	319917	58.09
BIKEWO	SM	19-Dec-2024	29.40	29.30	29.50	28.75	29.50	29.40	29.23	30000	8.77	15	24000	80.00
BIL	BE	19-Dec-2024	832.00	832.00	832.00	815.55	819.00	819.00	827.84	1885	15.60	22	-	-
BINANIIND	BE	19-Dec-2024	15.42	15.60	16.19	15.03	15.87	15.87	15.69	28072	4.40	82	-	-
BIOCON	EQ	19-Dec-2024	348.05	345.00	351.55	342.50	349.80	350.35	348.66	1729883	6031.35	22412	616452	35.64
BIOFILCHEM	EQ	19-Dec-2024	61.20	60.00	62.44	59.71	61.05	61.40	61.52	21587	13.28	451	11235	52.05
BIRDYS	SM	19-Dec-2024	86.60	86.60	86.60	86.60	86.60	86.60	86.60	1200	1.04	1	1200	100.00
BIRET	RR	19-Dec-2024	275.98	275.00	278.78	274.25	276.86	275.66	275.52	322595	888.81	6242	302832	93.87
BIRLACABLE	EQ	19-Dec-2024	222.87	223.10	224.40	218.60	218.85	219.59	221.48	30287	67.08	1072	15182	50.13
BIRLACORPN	EQ	19-Dec-2024	1272.85	1253.70	1262.45	1235.60	1239.00	1239.05	1246.59	40097	499.84	7311	18202	45.39
BIRLAMONEY	EQ	19-Dec-2024	246.99	242.00	288.99	237.21	273.50	273.49	275.28	2693823	7415.59	33537	517959	19.23
BLACKBUCK	EQ	19-Dec-2024	453.00	444.00	498.30	433.30	498.30	498.05	481.37	1105717	5322.54	30384	398848	36.07
BLAL	EQ	19-Dec-2024	242.55	238.60	243.88	236.19	239.00	238.47	239.93	82334	197.54	2523	31800	38.62
BLBLIMITED	EQ	19-Dec-2024	21.07	20.90	21.59	19.87	20.49	20.48	20.72	370245	76.70	1518	245872	66.41
BLISSGVS	EQ	19-Dec-2024	167.55	164.70	172.00	163.76	169.90	169.84	169.49	874683	1482.50	8270	221965	25.38
BLKASHYAP	EQ	19-Dec-2024	77.13	75.92	78.50	75.56	77.58	77.73	76.98	299170	230.30	2563	172641	57.71
BLS	EQ	19-Dec-2024	485.25	470.70	494.95	470.70	489.30	490.25	486.93	4621084	22501.58	95125	1188561	25.72
BLSE	EQ	19-Dec-2024	211.80	210.00	214.07	207.07	210.45	209.75	209.94	193694	406.65	5166	78558	40.56
BLUECHIP	BE	19-Dec-2024	8.35	8.18	8.18	8.18	8.18	8.18	8.18	122803	10.05	773	-	-
BLUECOAST	EQ	19-Dec-2024	11.74	12.32	12.32	12.32	12.32	12.32	12.32	502	0.06	3	502	100.00
BLUEDART	EQ	19-Dec-2024	7660.55	7600.10	7648.30	7476.55	7514.65	7514.10	7558.12	4091	309.20	1484	1616	39.50
BLUEJET	EQ	19-Dec-2024	573.45	565.00	603.00	560.00	583.00	580.45	587.04	1447724	8498.72	30883	782530	54.05
BLUEPEBBLE	SM	19-Dec-2024	347.80	335.15	340.95	330.00	333.95	334.10	335.36	18800	63.05	43	10800	57.45
BLUESTARCO	EQ	19-Dec-2024	2038.60	2010.00	2055.05	1986.60	2033.00	2043.90	2022.72	174978	3539.31	23540	88187	50.40
BMETRICS	SM	19-Dec-2024	60.20	60.20	60.60	59.85	60.60	60.60	60.15	8000	4.81	9	6400	80.00
BODALCHEM	EQ	19-Dec-2024	70.00	69.00	70.90	68.46	70.02	69.71	69.68	342129	238.40	4003	177349	51.84
BOMDYEING	EQ	19-Dec-2024	209.21	206.80	208.80	204.36	207.31	207.51	206.92	1020646	2111.90	12853	370343	36.29
BOROLTD	EQ	19-Dec-2024	435.80	425.00	436.90	424.35	433.85	433.25	432.02	103155	445.65	4429	34352	33.30
BORORENEW	EQ	19-Dec-2024	627.15	628.00	630.05	605.55	609.10	609.70	616.87	1539337	9495.71	20615	825658	53.64
BOROSCI	EQ	19-Dec-2024	175.96	174.89	178.70	172.30	176.39	175.79	176.28	72351	127.54	1781	31272	43.22
BOSCHLTD	EQ	19-Dec-2024	35771.75	35650.00	35836.45	35362.00	35495.00	35534.30	35622.01	19139	6817.70	10054	10692	55.86
BOSS	ST	19-Dec-2024	50.00	49.00	49.60	48.00	49.30	49.30	49.10	20000	9.82	8	18000	90.00
BPCL	EQ	19-Dec-2024	288.30	282.05	295.85	282.05	294.20	294.55	292.59	11822064	34589.99	112440	4613331	39.02
BPL	EQ	19-Dec-2024	124.75	122.50	124.98	121.50	122.99	122.87	123.20	311213	383.42	3480	117531	37.77
BRACEPORT	ST	19-Dec-2024	105.00	105.00	105.00	105.00	105.00	105.00	105.00	1600	1.68	1	1600	100.00
BRIGADE	EQ	19-Dec-2024	1275.35	1260.00	1318.50	1231.25	1306.00	1302.95	1285.81	418038	5375.17	45808	135769	32.48
BRITANNIA	EQ	19-Dec-2024	4782.65	4750.00	4803.80	4725.65	4786.25	4785.75	4773.11	247805	11828.00	47076	108109	43.63
BRNL	EQ	19-Dec-2024	48.93	49.50	49.50	47.71	48.07	47.98	48.33	30147	14.57	769	16925	56.14
BROOKS	BE	19-Dec-2024	153.79	156.86	156.86	156.86	156.86	156.86	156.86	4703	7.38	38	-	-
BSE	EQ	19-Dec-2024	5632.45	5500.00	5802.55	5455.00	5796.00	5791.45	5701.41	1996884	113850.64	152077	421672	21.12
BSE500IETF	EQ	19-Dec-2024	38.56	38.51	38.51	37.89	38.00	38.24	38.09	274645	104.60	1231	122781	44.71
BSHSL	EQ	19-Dec-2024	154.23	154.17	155.00	150.21	152.26	152.27	152.56	10489	16.00	543	6079	57.96
BSL	EQ	19-Dec-2024	276.16	274.00	290.00	270.25	281.20	280.88	281.47	95161	267.85	6728	26192	27.52
BSLGOLDETF	EQ	19-Dec-2024	67.91	67.70	67.70	67.06	67.44	67.35	67.37	24507	16.51	482	14396	58.74
BSLNIFTY	EQ	19-Dec-2024	27.83	27.58	27.70	27.30	27.59	27.55	27.55	239874	66.09	5459	182471	76.07
BSLSENETFG	EQ	19-Dec-2024	79.96	81.00	81.67	78.00	78.00	78.45	78.61	7031	5.53	230	4381	62.31
BSOFT	EQ	19-Dec-2024	601.35	590.45	596.00	584.75	591.00	589.65	591.36	1297096	7670.53	35601	616246	47.51
BTML	EQ	19-Dec-2024	10.61	10.57	10.66	10.41	10.54	10.46	10.49	151995	15.95	632	109092	71.77
BULKCORP	SM	19-Dec-2024	99.90	97.10	119.85	97.10	112.00	112.00	111.09	48000	53.32	31	44400	92.50
BURNPUR	EQ	19-Dec-2024	7.06	6.93	7.24	6.93	6.99	7.02	7.05	164950	11.63	881	98170	59.52
BUTTERFLY	EQ	19-Dec-2024	791.35	788.00	809.05	785.25	804.00	800.75	795.50	4469	35.55	475	2178	48.74
BVCL	EQ	19-Dec-2024	50.09	50.09	52.68	49.51	51.00	50.95	50.87	32014	16.29	621	23396	73.08
BYKE	BE	19-Dec-2024	98.96	96.00	101.95	95.55	100.50	100.17	99.98	102967	102.94	402	-	-
C2C	SM	19-Dec-2024	845.95	862.95	920.00	790.00	820.05	820.35	854.39	792600	6771.87	1212	397200	50.11
CADSYS	ST	19-Dec-2024	119.85	115.00	119.65	114.25	119.60	119.60	115.62	6500	7.52	10	6500	100.00
CALSOFT	BE	19-Dec-2024	17.45	17.15	17.82	17.15	17.65	17.54	17.49	14780	2.59	61	-	-
CAMLINFINE	EQ	19-Dec-2024	123.65	121.31	125.50	120.26	124.90	124.57	122.82	648671	796.69	9073	288772	44.52
CAMPUS	EQ	19-Dec-2024	290.60	284.35	288.70	284.20	287.50	287.65	286.84	204640	586.99	10680	70584	34.49
CAMS	EQ	19-Dec-2024	5131.20	4972.45	5148.50	4951.00	5115.00	5113.45	5074.03	363099	18423.74	45253	117578	32.38
CANARYS	SM	19-Dec-2024	44.85	42.60	46.40	42.60	44.75	45.15	44.18	448000	197.92	99	280000	62.50
CANBK	EQ	19-Dec-2024	103.19	101.00	104.02	100.00	103.00	102.90	102.61	17354119	17807.57	73846	7173058	41.33
CANFINHOME	EQ	19-Dec-2024	772.95	760.00	772.55	758.10	768.80	770.55	765.31	435621	3333.87	29013	170890	39.23
CANTABIL	EQ	19-Dec-2024	263.62	260.00	279.99	256.98	278.50	275.64	270.75	558713	1512.70	7239	367099	65.70
CAPACITE	EQ	19-Dec-2024	446.60	443.20	457.50	435.05	454.00	455.20	450.64	1261088	5682.94	38922	550839	43.68
CAPITALSFB	EQ	19-Dec-2024	276.50	274.50	279.90	273.00	279.90	276.85	275.02	31350	86.22	836	19341	61.69
CAPLIPOINT	EQ	19-Dec-2024	2396.45	2370.05	2415.00	2311.55	2408.80	2393.60	2383.67	95543	2277.43	14006	43350	45.37
CAPTRUST	BE	19-Dec-2024	121.35	118.92	118.92	118.92	118.92	118.92	118.92	114	0.14	6	-	-
CARBORUNIV	EQ	19-Dec-2024	1318.35	1310.00	1340.05	1301.00	1323.35	1322.90	1323.03	87123	1152.67	11703	55671	63.90
CAREERP	EQ	19-Dec-2024	401.70	398.00	411.00	393.40	407.05	403.15	403.02	110268	444.41	620	7041	6.39
CARERATING	EQ	19-Dec-2024	1388.35	1379.00	1390.00	1353.05	1377.55	1375.55	1371.29	22745	311.90	2743	10942	48.11
CARTRADE	EQ	19-Dec-2024	1491.95	1465.65	1544.65	1445.55	1539.00	1537.85	1521.47	248416	3779.59	23200	88426	35.60
CARYSIL	EQ	19-Dec-2024	812.65	802.80	821.20	793.55	803.15	802.65	804.26	56200	451.99	6828	26477	47.11
CASTROLIND	EQ	19-Dec-2024	202.01	198.00	205.70	197.80	203.25	203.12	202.92	2722263	5524.03	39825	751890	27.62
CBAZAAR	SM	19-Dec-2024	13.25	13.25	13.75	13.25	13.75	13.75	13.50	16000	2.16	2	16000	100.00
CCCL	BE	19-Dec-2024	17.64	17.51	17.51	17.29	17.29	17.29	17.37	62768	10.90	151	-	-
CCHHL	BE	19-Dec-2024	20.42	20.49	21.00	19.39	20.35	20.30	20.10	68491	13.76	248	-	-
CCL	EQ	19-Dec-2024	766.65	766.00	781.20	756.05	767.85	764.35	770.63	218676	1685.19	17424	77929	35.64
CDSL	EQ	19-Dec-2024	1948.95	1902.00	1965.90	1897.00	1956.00	1956.45	1942.25	2579536	50101.11	101579	630521	24.44
CEATLTD	EQ	19-Dec-2024	3091.20	3090.05	3138.00	3033.15	3111.25	3121.45	3085.75	190287	5871.78	27077	39700	20.86
CEIGALL	EQ	19-Dec-2024	366.20	353.05	362.50	353.05	359.40	359.45	359.26	130138	467.53	4257	61571	47.31
CELEBRITY	EQ	19-Dec-2024	16.86	16.85	17.00	16.30	16.37	16.41	16.54	45014	7.44	418	26608	59.11
CELLECOR	ST	19-Dec-2024	63.45	62.30	63.80	60.75	62.00	62.15	62.43	429000	267.82	119	372000	86.71
CELLO	EQ	19-Dec-2024	789.20	790.00	801.95	772.45	800.00	792.10	785.74	208438	1637.78	23429	61616	29.56
CELLPOINT	SM	19-Dec-2024	28.10	28.10	28.40	27.80	27.80	27.80	28.08	15600	4.38	9	14400	92.31
CENTENKA	EQ	19-Dec-2024	670.25	649.05	687.95	644.05	664.00	666.10	670.29	88819	595.35	5456	29354	33.05
CENTEXT	EQ	19-Dec-2024	26.06	25.42	26.48	25.27	26.10	26.14	25.93	139570	36.19	1251	85001	60.90
CENTRALBK	EQ	19-Dec-2024	55.02	53.20	55.17	53.11	54.80	54.88	54.48	4349828	2369.60	21111	986516	22.68
CENTRUM	EQ	19-Dec-2024	35.90	35.45	36.20	34.70	35.68	35.81	35.46	393490	139.51	1613	208199	52.91
CENTUM	EQ	19-Dec-2024	2131.35	2119.80	2390.05	2071.65	2300.00	2309.85	2320.40	198011	4594.64	20900	50226	25.37
CENTURYPLY	EQ	19-Dec-2024	805.10	797.00	802.35	785.10	790.50	796.25	795.20	48770	387.82	7562	16989	34.83
CERA	EQ	19-Dec-2024	7505.05	7514.90	7600.00	7392.65	7595.50	7588.10	7527.94	7779	585.60	3431	2673	34.36
CEREBRAINT	BE	19-Dec-2024	10.32	10.06	10.28	9.91	10.00	10.00	10.08	111801	11.27	217	-	-
CESC	EQ	19-Dec-2024	184.79	181.95	188.30	181.51	187.00	186.97	186.63	4474807	8351.12	38174	1139805	25.47
CGCL	EQ	19-Dec-2024	196.16	193.20	194.90	192.95	193.51	193.46	193.64	49361	95.58	2283	22408	45.40
CGPOWER	EQ	19-Dec-2024	766.80	750.05	766.00	745.80	763.55	764.65	760.42	1129629	8589.88	41181	560823	49.65
CGRAPHICS	SM	19-Dec-2024	185.10	187.90	193.00	185.35	188.05	189.05	188.56	96800	182.53	87	79200	81.82
CHALET	EQ	19-Dec-2024	1001.00	989.95	1020.45	982.10	1000.00	1007.55	1000.47	340987	3411.46	19938	97231	28.51
CHAMBLFERT	EQ	19-Dec-2024	524.15	514.50	529.05	510.00	527.40	527.35	520.50	1740112	9057.21	26381	431526	24.80
CHAVDA	SM	19-Dec-2024	139.70	137.00	141.80	137.00	140.50	140.60	139.95	29000	40.58	29	16000	55.17
CHEMBOND	EQ	19-Dec-2024	574.20	569.70	591.00	559.85	589.80	586.90	579.21	64475	373.44	3007	43116	66.87
CHEMCON	EQ	19-Dec-2024	231.76	230.00	233.17	228.76	232.60	232.40	231.44	22714	52.57	1408	10736	47.27
CHEMFAB	EQ	19-Dec-2024	1080.40	1070.60	1096.05	1060.00	1088.00	1081.90	1083.04	5164	55.93	888	2337	45.26
CHEMPLASTS	EQ	19-Dec-2024	503.00	498.85	510.10	493.05	506.00	505.50	504.11	77031	388.32	10926	31111	40.39
CHENNPETRO	EQ	19-Dec-2024	574.55	568.20	611.95	562.55	605.00	606.20	600.53	5885038	35341.58	148187	573746	9.75
CHETANA	SM	19-Dec-2024	85.90	83.60	87.00	83.60	85.30	85.30	85.61	20800	17.81	13	14400	69.23
CHEVIOT	EQ	19-Dec-2024	1381.95	1376.00	1376.00	1345.00	1359.00	1356.15	1359.18	4038	54.88	730	2374	58.79
CHOICEIN	EQ	19-Dec-2024	546.75	544.00	550.00	538.55	547.00	547.60	545.43	186990	1019.90	7901	39634	21.20
CHOLAFIN	EQ	19-Dec-2024	1242.75	1219.00	1226.70	1203.25	1214.80	1213.75	1213.27	1664959	20200.49	77196	1033155	62.05
CHOLAHLDNG	EQ	19-Dec-2024	1496.75	1456.00	1495.80	1456.00	1470.50	1470.70	1473.58	136738	2014.94	14934	71845	52.54
CIEINDIA	EQ	19-Dec-2024	483.20	476.00	481.90	473.15	476.00	476.70	477.57	98994	472.77	9079	45156	45.61
CIGNITITEC	EQ	19-Dec-2024	1928.55	1880.15	1954.85	1859.60	1943.15	1942.00	1923.16	103791	1996.07	12066	41273	39.77
CINELINE	EQ	19-Dec-2024	133.34	128.02	135.00	128.02	132.00	131.97	131.86	79186	104.41	1014	51999	65.67
CINEVISTA	EQ	19-Dec-2024	19.06	19.50	19.50	18.38	18.92	18.72	19.03	23889	4.55	253	15141	63.38
CIPLA	EQ	19-Dec-2024	1472.40	1450.00	1510.05	1449.90	1504.00	1506.55	1491.77	3426222	51111.34	109302	1742111	50.85
CLEAN	EQ	19-Dec-2024	1471.15	1453.25	1487.00	1430.00	1482.35	1482.00	1468.14	241483	3545.31	25198	83348	34.52
CLEDUCATE	EQ	19-Dec-2024	120.45	118.13	126.00	118.03	121.50	121.63	122.26	178383	218.10	1919	99345	55.69
CLOUD	ST	19-Dec-2024	18.85	18.85	18.85	17.90	17.90	17.90	17.95	61000	10.95	52	59000	96.72
CLSEL	EQ	19-Dec-2024	415.25	410.45	429.70	401.30	422.00	417.65	419.20	309760	1298.52	9635	60909	19.66
CLSL	SM	19-Dec-2024	49.20	47.65	49.15	47.20	49.15	49.15	48.49	12000	5.82	6	6000	50.00
CMMIPL	SZ	19-Dec-2024	3.20	3.35	3.35	3.35	3.35	3.35	3.35	30000	1.01	10	30000	100.00
CMNL	ST	19-Dec-2024	133.85	133.10	133.10	131.20	131.50	131.50	131.66	12000	15.80	7	10500	87.50
CMRSL	SM	19-Dec-2024	104.80	109.90	109.90	108.90	108.90	108.90	109.52	4000	4.38	5	3200	80.00
CMSINFO	EQ	19-Dec-2024	527.35	519.00	526.55	514.00	515.60	516.50	519.12	270748	1405.51	18726	142008	52.45
COALINDIA	EQ	19-Dec-2024	395.80	390.95	394.50	387.00	393.00	391.95	391.44	5745829	22491.54	117394	2896129	50.40
COASTCORP	EQ	19-Dec-2024	251.25	255.00	276.67	255.00	267.50	269.47	264.49	152639	403.71	4465	50595	33.15
COCHINSHIP	BE	19-Dec-2024	1575.15	1526.10	1565.00	1511.20	1558.00	1547.50	1544.36	233424	3604.91	21336	-	-
COFORGE	EQ	19-Dec-2024	9471.35	9188.20	9672.35	9188.20	9659.90	9657.10	9568.84	654193	62598.71	77078	226865	34.68
COLPAL	EQ	19-Dec-2024	2776.45	2756.75	2788.30	2742.50	2782.20	2780.70	2775.17	184038	5107.36	17778	91350	49.64
COMMITTED	ST	19-Dec-2024	102.60	107.70	107.70	98.00	107.70	107.70	107.02	268800	287.68	104	246400	91.67
COMMOIETF	EQ	19-Dec-2024	84.98	84.76	87.99	83.28	84.10	84.48	84.18	122942	103.49	1589	77618	63.13
COMPUSOFT	EQ	19-Dec-2024	29.04	29.00	30.50	28.50	28.89	28.89	29.38	172206	50.60	1393	70899	41.17
COMSYN	EQ	19-Dec-2024	82.68	81.00	89.65	77.95	88.79	88.33	85.66	1347518	1154.25	7598	253002	18.78
CONCOR	EQ	19-Dec-2024	798.60	790.00	796.85	780.00	790.00	788.80	789.28	595885	4703.20	35374	279874	46.97
CONCORDBIO	EQ	19-Dec-2024	2173.35	2130.35	2178.80	2110.05	2175.10	2125.20	2150.17	121853	2620.04	21585	10803	8.87
CONFIPET	EQ	19-Dec-2024	73.85	72.50	74.54	72.20	73.00	72.87	73.05	596016	435.42	7344	303924	50.99
CONS	EQ	19-Dec-2024	116.57	116.57	116.57	114.79	115.91	116.05	116.17	2891	3.36	82	2849	98.55
CONSOFINVT	EQ	19-Dec-2024	232.00	228.50	232.20	222.68	230.00	226.23	227.12	17030	38.68	631	10342	60.73
CONSUMBEES	EQ	19-Dec-2024	126.94	126.09	126.50	125.60	126.25	126.27	126.12	71904	90.68	1684	42992	59.79
CONSUMIETF	EQ	19-Dec-2024	117.77	116.83	117.42	116.04	117.05	117.17	116.90	10361	12.11	374	5590	53.95
CONTI	ST	19-Dec-2024	38.80	36.90	38.70	36.90	38.70	38.70	37.80	6666	2.52	2	6666	100.00
CONTROLPR	EQ	19-Dec-2024	721.00	729.90	729.90	711.00	721.00	719.10	717.82	8650	62.09	1149	5099	58.95
COOLCAPS	ST	19-Dec-2024	791.00	808.80	826.55	800.00	804.90	803.40	804.90	31000	249.52	96	29500	95.16
CORALFINAC	BE	19-Dec-2024	53.16	54.25	54.25	50.63	53.29	53.10	52.30	9495	4.97	107	-	-
CORDSCABLE	EQ	19-Dec-2024	216.49	214.00	224.39	212.83	220.96	220.99	219.88	56018	123.17	1473	30625	54.67
COROMANDEL	EQ	19-Dec-2024	1830.85	1805.00	1862.55	1788.00	1841.00	1845.50	1840.56	881503	16224.56	53232	322238	36.56
COSMOFIRST	EQ	19-Dec-2024	1008.60	998.00	1021.00	980.50	992.95	986.95	1001.43	537602	5383.70	14457	173829	32.33
COUNCODOS	EQ	19-Dec-2024	6.74	6.78	6.78	6.54	6.67	6.63	6.68	145102	9.69	627	68200	47.00
CPS	ST	19-Dec-2024	605.60	617.70	617.70	617.70	617.70	617.70	617.70	3000	18.53	4	3000	100.00
CPSEETF	EQ	19-Dec-2024	88.37	88.30	88.30	86.84	87.99	87.69	87.56	1836891	1608.34	20969	1146526	62.42
CRAFTSMAN	EQ	19-Dec-2024	5663.70	5662.00	5662.00	5313.15	5356.65	5365.35	5419.49	234611	12714.72	33319	39561	16.86
CRAYONS	SM	19-Dec-2024	102.55	101.05	103.35	100.00	100.00	100.75	102.13	72000	73.54	13	69000	95.83
CREATIVE	EQ	19-Dec-2024	953.65	949.85	968.95	939.05	941.55	942.85	948.19	15610	148.01	1525	7537	48.28
CREATIVEYE	BE	19-Dec-2024	8.42	8.25	8.25	8.25	8.25	8.25	8.25	7094	0.59	31	-	-
CREDITACC	EQ	19-Dec-2024	859.85	851.95	855.45	830.00	841.70	841.20	841.54	464585	3909.66	27510	293633	63.20
CREST	EQ	19-Dec-2024	451.05	455.00	455.00	442.85	447.00	447.70	447.06	16435	73.47	777	8438	51.34
CRISIL	EQ	19-Dec-2024	5869.40	5789.30	5830.45	5750.00	5822.00	5804.65	5794.18	24637	1427.51	7727	7241	29.39
CROMPTON	EQ	19-Dec-2024	396.20	388.00	397.20	388.00	395.90	395.45	394.03	1354246	5336.13	27144	981075	72.44
CROWN	BE	19-Dec-2024	216.97	212.00	215.90	206.56	214.60	212.33	210.52	17886	37.65	287	-	-
CSBBANK	EQ	19-Dec-2024	322.10	320.00	321.00	313.35	315.95	315.15	315.90	353255	1115.94	12640	186648	52.84
CSLFINANCE	EQ	19-Dec-2024	344.35	335.00	346.45	331.55	338.10	342.25	336.92	35141	118.40	2484	16676	47.45
CTE	EQ	19-Dec-2024	107.24	107.80	114.00	105.62	109.31	110.39	111.37	80231	89.35	1907	37239	46.41
CUB	EQ	19-Dec-2024	179.48	176.50	180.80	176.25	180.50	180.13	179.56	2371468	4258.28	33030	852654	35.95
CUBEXTUB	EQ	19-Dec-2024	94.68	94.67	97.50	92.66	94.52	95.44	95.81	67912	65.07	1093	45234	66.61
CUMMINSIND	EQ	19-Dec-2024	3526.30	3456.30	3480.00	3341.00	3364.15	3357.65	3390.69	863891	29291.83	76675	518258	59.99
CUPID	EQ	19-Dec-2024	79.01	78.90	81.05	77.70	79.00	79.31	79.28	691697	548.36	6038	332331	48.05
CYBERMEDIA	EQ	19-Dec-2024	26.05	25.99	27.49	25.71	26.28	26.63	26.64	62921	16.76	980	27411	43.56
CYBERTECH	BE	19-Dec-2024	229.90	225.30	225.30	225.30	225.30	225.30	225.30	16020	36.09	218	-	-
CYIENT	EQ	19-Dec-2024	2052.45	1995.00	2033.75	1982.55	2020.75	2017.50	2008.34	245568	4931.85	24359	132000	53.75
CYIENTDLM	EQ	19-Dec-2024	665.55	662.95	669.90	648.90	669.90	666.55	661.10	185251	1224.69	13841	73563	39.71
DABUR	EQ	19-Dec-2024	505.40	503.00	505.40	499.50	504.90	503.95	503.10	1583630	7967.17	35791	865301	54.64
DALBHARAT	EQ	19-Dec-2024	1879.30	1839.50	1868.75	1839.50	1848.50	1851.90	1856.25	79510	1475.90	9406	26651	33.52
DALMIASUG	EQ	19-Dec-2024	404.45	399.95	408.90	395.10	407.85	406.85	404.38	95757	387.23	3667	32685	34.13
DAMODARIND	EQ	19-Dec-2024	45.14	44.99	45.00	42.50	44.01	43.30	43.57	25055	10.92	704	10743	42.88
DANGEE	EQ	19-Dec-2024	7.07	7.08	7.20	6.98	7.09	7.06	7.06	128861	9.10	488	65402	50.75
DANISH	SM	19-Dec-2024	1152.05	1127.10	1269.00	1070.00	1200.00	1198.25	1200.56	130500	1566.73	421	57600	44.14
DATAMATICS	EQ	19-Dec-2024	648.55	639.00	661.50	633.30	647.10	650.95	646.95	112600	728.47	3748	53368	47.40
DATAPATTNS	EQ	19-Dec-2024	2525.00	2425.00	2529.00	2425.00	2497.00	2487.70	2493.89	110893	2765.55	21314	31526	28.43
DAVANGERE	EQ	19-Dec-2024	5.81	5.78	5.78	5.65	5.69	5.69	5.71	1979833	113.08	3816	1093903	55.25
DBCORP	EQ	19-Dec-2024	317.40	312.15	318.80	311.10	316.50	316.30	315.70	35635	112.50	2209	14529	40.77
DBEIL	EQ	19-Dec-2024	196.25	191.35	195.85	190.31	192.80	191.81	192.38	559710	1076.79	10102	208186	37.20
DBL	EQ	19-Dec-2024	473.85	467.20	485.00	461.00	480.60	479.95	478.33	202976	970.89	9418	104928	51.69
DBOL	EQ	19-Dec-2024	121.87	119.50	121.50	119.50	120.40	120.45	120.54	87235	105.15	1209	53847	61.73
DBREALTY	EQ	19-Dec-2024	183.36	180.90	191.80	178.06	191.25	190.25	186.90	6318336	11809.16	51967	2250407	35.62
DBSTOCKBRO	EQ	19-Dec-2024	45.00	45.85	45.85	44.27	44.32	44.37	44.77	11625	5.20	437	2096	18.03
DCAL	EQ	19-Dec-2024	283.40	277.99	283.79	273.67	276.79	276.48	277.77	1234665	3429.57	10793	374198	30.31
DCBBANK	EQ	19-Dec-2024	124.96	124.00	125.29	123.01	125.08	125.03	124.34	757274	941.56	7746	349108	46.10
DCG	SM	19-Dec-2024	121.60	120.00	124.60	120.00	120.00	122.00	122.23	48000	58.67	38	32400	67.50
DCI	EQ	19-Dec-2024	328.90	322.50	331.40	320.00	326.00	324.10	325.04	13957	45.37	803	7993	57.27
DCM	EQ	19-Dec-2024	117.13	118.00	119.22	113.01	117.50	117.24	116.48	112904	131.51	1838	45901	40.65
DCMFINSERV	BE	19-Dec-2024	8.75	8.57	8.57	8.57	8.57	8.57	8.57	1970	0.17	13	-	-
DCMNVL	EQ	19-Dec-2024	219.98	218.99	218.99	212.76	214.80	213.95	216.18	8644	18.69	339	6216	71.91
DCMSHRIRAM	EQ	19-Dec-2024	1087.10	1061.00	1089.90	1061.00	1083.00	1082.75	1078.48	62001	668.67	8291	35433	57.15
DCMSRIND	EQ	19-Dec-2024	196.90	196.90	198.99	191.01	197.10	197.62	195.43	123949	242.24	2834	55786	45.01
DCW	EQ	19-Dec-2024	95.86	93.40	95.80	93.25	95.60	95.07	94.85	974657	924.42	6729	470325	48.26
DCXINDIA	EQ	19-Dec-2024	327.40	320.15	339.90	319.25	327.00	327.45	327.48	1059146	3468.44	12499	557588	52.65
DECCANCE	EQ	19-Dec-2024	620.55	614.90	624.60	602.45	614.60	615.00	617.50	3629	22.41	880	1012	27.89
DECCANTRAN	ST	19-Dec-2024	59.95	60.00	60.00	59.00	60.00	59.95	59.80	42000	25.12	25	42000	100.00
DEEDEV	EQ	19-Dec-2024	328.35	313.05	330.50	313.05	324.90	323.20	324.10	232211	752.59	5382	105249	45.32
DEEM	SM	19-Dec-2024	88.15	88.00	91.95	88.00	91.95	91.95	89.25	5000	4.46	5	5000	100.00
DEEPAKFERT	EQ	19-Dec-2024	1201.50	1190.00	1246.60	1176.65	1195.00	1188.10	1208.19	1782047	21530.56	74069	559767	31.41
DEEPAKNTR	EQ	19-Dec-2024	2633.40	2618.05	2642.90	2595.05	2637.00	2638.70	2627.75	92539	2431.69	13528	33228	35.91
DEEPINDS	EQ	19-Dec-2024	613.50	605.10	610.00	593.45	601.05	601.80	603.51	198134	1195.76	9212	77271	39.00
DELAPLEX	SM	19-Dec-2024	217.10	215.10	220.10	215.05	218.00	218.00	218.26	16200	35.36	21	13800	85.19
DELHIVERY	EQ	19-Dec-2024	370.40	360.00	367.50	356.00	358.50	358.60	361.66	2409187	8713.15	37836	704858	29.26
DELPHIFX	BE	19-Dec-2024	207.23	215.95	215.95	203.00	209.90	206.08	207.87	11770	24.47	83	-	-
DELTACORP	EQ	19-Dec-2024	118.10	117.98	118.19	116.34	117.29	117.07	117.27	721016	845.53	9214	269596	37.39
DELTAMAGNT	EQ	19-Dec-2024	111.52	110.70	116.00	109.37	112.00	112.17	112.92	19732	22.28	639	9958	50.47
DEN	EQ	19-Dec-2024	44.01	43.46	44.00	43.24	43.40	43.43	43.55	732122	318.82	5120	353524	48.29
DENEERS	ST	19-Dec-2024	325.70	320.90	331.30	320.90	322.10	322.10	323.09	14400	46.52	18	13200	91.67
DENORA	EQ	19-Dec-2024	1273.40	1288.95	1308.10	1262.00	1288.00	1294.20	1290.68	4577	59.07	1189	2088	45.62
DENTALKART	SM	19-Dec-2024	767.40	755.00	775.00	740.00	750.00	750.60	755.94	27500	207.88	90	19750	71.82
DESTINY	ST	19-Dec-2024	163.25	166.50	166.50	166.50	166.50	166.50	166.50	1500	2.50	1	1500	100.00
DEVIT	EQ	19-Dec-2024	151.21	149.51	151.00	147.87	149.00	149.96	149.47	91956	137.44	1918	50261	54.66
DEVYANI	EQ	19-Dec-2024	170.26	167.50	172.00	166.07	171.30	170.89	170.23	1582746	2694.34	28122	967681	61.14
DGCONTENT	BE	19-Dec-2024	62.65	63.90	63.90	61.39	61.39	61.39	62.75	3868	2.43	37	-	-
DHAMPURSUG	EQ	19-Dec-2024	169.81	167.00	173.00	166.50	169.40	170.13	169.38	428120	725.15	8812	171309	40.01
DHANBANK	EQ	19-Dec-2024	40.54	40.00	41.20	39.24	40.35	40.35	40.33	1343029	541.63	5604	432921	32.23
DHANI	EQ	19-Dec-2024	87.56	85.20	88.89	85.00	87.69	87.64	87.16	2626340	2289.01	11433	968254	36.87
DHANLAXMI	ST	19-Dec-2024	99.05	94.10	94.10	94.10	94.10	94.10	94.10	8000	7.53	3	8000	100.00
DHANUKA	EQ	19-Dec-2024	1568.45	1550.00	1603.95	1510.80	1578.00	1587.90	1572.78	37470	589.32	8891	17454	46.58
DHARIWAL	SM	19-Dec-2024	130.00	124.50	132.95	124.50	127.00	127.00	128.15	3600	4.61	3	2400	66.67
DHARMAJ	EQ	19-Dec-2024	294.85	292.00	296.40	286.05	291.00	292.90	293.06	37966	111.26	1573	15862	41.78
DHRUV	EQ	19-Dec-2024	132.47	128.81	137.66	126.60	127.00	128.62	131.82	37238	49.09	1862	22129	59.43
DHTL	ST	19-Dec-2024	93.05	91.20	91.20	91.20	91.20	91.20	91.20	800	0.73	1	800	100.00
DHUNINV	EQ	19-Dec-2024	2160.40	2151.05	2194.55	2125.00	2162.00	2163.05	2167.04	413	8.95	85	335	81.11
DIACABS	BE	19-Dec-2024	160.10	158.95	159.35	155.00	158.05	157.45	156.91	57627	90.42	1135	-	-
DIAMINESQ	EQ	19-Dec-2024	507.85	501.00	510.50	497.15	499.00	499.00	501.51	8986	45.07	828	5817	64.73
DIAMONDYD	EQ	19-Dec-2024	964.05	937.00	1041.80	937.00	1023.00	977.70	976.81	547545	5348.47	6594	446629	81.57
DICIND	EQ	19-Dec-2024	705.25	709.00	709.45	669.95	684.90	693.90	691.51	4654	32.18	572	2551	54.81
DIFFNKG	EQ	19-Dec-2024	364.15	345.95	356.90	345.95	345.95	346.20	348.19	214897	748.25	3148	112029	52.13
DIGIDRIVE	EQ	19-Dec-2024	46.19	45.00	46.00	43.39	45.50	45.15	44.88	92478	41.51	2382	40107	43.37
DIGIKORE	ST	19-Dec-2024	302.70	302.60	306.00	292.00	301.00	300.25	301.03	15200	45.76	63	14600	96.05
DIGISPICE	BE	19-Dec-2024	31.81	31.77	31.77	30.21	31.58	31.23	30.93	85156	26.34	349	-	-
DIGJAMLMTD	BE	19-Dec-2024	80.24	76.22	76.22	76.22	76.22	76.22	76.22	7229	5.51	76	-	-
DIL	BE	19-Dec-2024	3.37	3.30	3.30	3.30	3.30	3.30	3.30	506674	16.72	641	-	-
DISHTV	EQ	19-Dec-2024	10.86	10.86	10.97	10.67	10.90	10.88	10.78	14739060	1589.32	8849	6462441	43.85
DIVGIITTS	EQ	19-Dec-2024	669.85	663.80	669.80	645.00	659.30	662.05	659.78	24280	160.19	2349	11481	47.29
DIVISLAB	EQ	19-Dec-2024	5849.75	5847.35	5869.00	5780.00	5830.00	5820.75	5834.94	451008	26316.03	46266	302722	67.12
DIVOPPBEES	EQ	19-Dec-2024	83.45	85.95	85.95	82.01	82.90	82.78	82.63	71035	58.70	1452	50824	71.55
DIXON	EQ	19-Dec-2024	18916.20	18500.00	18777.00	18360.80	18370.00	18401.95	18528.96	437462	81057.16	69462	219565	50.19
DJML	EQ	19-Dec-2024	202.21	201.90	209.70	196.82	207.27	208.36	205.60	147346	302.94	2753	93362	63.36
DKEGL	SM	19-Dec-2024	88.50	72.50	85.50	72.50	85.50	85.50	79.00	3000	2.37	2	1500	50.00
DLF	EQ	19-Dec-2024	871.45	860.00	871.65	853.00	863.00	864.40	862.93	2850728	24599.74	49733	1275996	44.76
DLINKINDIA	EQ	19-Dec-2024	611.45	599.00	614.75	590.55	597.00	594.45	602.07	225313	1356.54	7675	94847	42.10
DMART	EQ	19-Dec-2024	3515.70	3500.00	3522.70	3455.70	3499.85	3498.15	3498.64	684534	23949.37	65633	415131	60.64
DMCC	EQ	19-Dec-2024	425.35	420.00	420.00	405.00	410.90	407.95	412.39	109464	451.42	3073	43349	39.60
DNAMEDIA	EQ	19-Dec-2024	5.88	6.00	6.00	5.84	5.88	5.88	5.90	169552	10.01	590	134698	79.44
DODLA	EQ	19-Dec-2024	1270.70	1269.85	1296.95	1249.50	1280.05	1286.45	1279.04	32718	418.47	6965	12925	39.50
DOLATALGO	EQ	19-Dec-2024	128.92	127.72	131.51	126.00	129.90	129.26	129.26	307128	397.00	3967	117987	38.42
DOLLAR	EQ	19-Dec-2024	525.65	518.30	538.00	515.00	530.00	530.15	531.25	80437	427.32	3456	41355	51.41
DOLLEX	SM	19-Dec-2024	39.35	38.00	39.25	37.60	37.80	38.50	38.14	32000	12.21	8	16000	50.00
DOLPHIN	BE	19-Dec-2024	553.85	553.65	559.00	550.00	551.00	550.75	551.45	2598	14.33	80	-	-
DOMS	EQ	19-Dec-2024	3055.40	2900.00	2950.00	2840.00	2930.95	2930.30	2885.69	3414277	98525.35	52599	2835645	83.05
DONEAR	EQ	19-Dec-2024	169.90	164.60	176.40	158.86	172.63	172.85	170.94	538884	921.18	8109	212912	39.51
DPABHUSHAN	EQ	19-Dec-2024	1554.65	1508.00	1573.20	1508.00	1569.95	1565.80	1554.57	15224	236.67	1082	5457	35.84
DPEL	ST	19-Dec-2024	150.80	150.80	153.80	150.80	153.80	153.80	153.72	58500	89.93	30	58500	100.00
DPSCLTD	EQ	19-Dec-2024	17.39	17.01	17.34	17.01	17.30	17.21	17.22	140837	24.25	1152	94914	67.39
DPWIRES	EQ	19-Dec-2024	367.85	364.50	369.40	363.55	365.00	365.30	365.80	7622	27.88	763	3948	51.80
DRCSYSTEMS	EQ	19-Dec-2024	30.03	29.20	31.95	29.00	30.38	30.31	31.14	1272368	396.23	4362	977561	76.83
DREAMFOLKS	EQ	19-Dec-2024	403.50	400.00	412.00	400.00	405.00	403.70	405.56	101857	413.09	4906	51236	50.30
DREDGECORP	EQ	19-Dec-2024	892.70	884.90	892.70	873.25	892.00	884.40	883.65	10042	88.74	1186	4497	44.78
DRONE	ST	19-Dec-2024	187.90	185.00	192.45	182.50	190.00	190.80	187.86	33000	61.99	57	31000	93.94
DRREDDY	EQ	19-Dec-2024	1275.40	1275.00	1331.35	1271.65	1326.90	1325.60	1313.14	7185903	94360.93	200143	2991542	41.63
DRSDILIP	ST	19-Dec-2024	115.00	117.00	117.00	117.00	117.00	117.00	117.00	800	0.94	1	800	100.00
DSSL	EQ	19-Dec-2024	1486.05	1448.70	1508.00	1407.05	1470.00	1460.65	1467.99	50879	746.90	5459	25964	51.03
DTIL	EQ	19-Dec-2024	277.10	276.20	283.65	272.50	277.90	275.40	278.30	38327	106.66	3760	11041	28.81
DTL	SM	19-Dec-2024	183.00	185.00	185.00	178.05	180.00	179.85	181.87	50400	91.66	39	42000	83.33
DUCOL	SM	19-Dec-2024	134.60	134.60	138.00	133.00	136.00	136.35	135.79	13600	18.47	16	12800	94.12
DUCON	EQ	19-Dec-2024	8.14	7.94	8.14	7.84	8.12	8.08	8.04	422423	33.97	1165	255223	60.42
DUGLOBAL	SM	19-Dec-2024	65.25	65.10	66.00	64.45	64.45	64.45	65.39	22500	14.71	7	17500	77.78
DURLAX	SM	19-Dec-2024	62.10	61.40	61.40	60.85	61.00	61.00	61.10	30000	18.33	14	28000	93.33
DVL	EQ	19-Dec-2024	372.55	369.95	377.15	366.05	377.00	374.95	373.37	40928	152.81	2125	18438	45.05
DWARKESH	EQ	19-Dec-2024	59.82	58.99	62.51	58.56	60.60	60.97	60.36	936703	565.38	7161	290605	31.02
DYCL	EQ	19-Dec-2024	1018.70	998.00	1060.00	980.00	1049.00	1047.25	1029.80	113300	1166.76	7593	45432	40.10
DYNAMATECH	EQ	19-Dec-2024	8316.60	8299.95	8499.00	8166.65	8400.00	8402.65	8354.97	11283	942.69	3818	3181	28.19
DYNAMIC	ST	19-Dec-2024	375.40	380.00	381.95	376.15	381.95	381.95	379.63	18500	70.23	29	18000	97.30
DYNPRO	EQ	19-Dec-2024	422.20	422.15	422.15	407.10	413.10	413.85	414.69	8551	35.46	758	5502	64.34
E2E	BE	19-Dec-2024	4078.95	3950.00	4076.00	3875.00	4032.00	4015.50	3948.09	63124	2492.19	5528	-	-
EASEMYTRIP	EQ	19-Dec-2024	16.87	16.50	16.76	16.40	16.60	16.58	16.57	14844840	2460.45	22209	6159304	41.49
EBANKNIFTY	EQ	19-Dec-2024	52.26	51.58	52.90	51.35	51.71	51.77	51.70	3907	2.02	41	3891	99.59
EBBETF0425	EQ	19-Dec-2024	1261.47	1261.01	1267.30	1260.99	1262.00	1262.00	1261.01	76972	970.62	54	76940	99.96
EBBETF0430	EQ	19-Dec-2024	1437.98	1434.00	1444.62	1433.55	1434.55	1435.28	1436.51	4233	60.81	322	2934	69.31
EBBETF0431	EQ	19-Dec-2024	1285.43	1285.00	1287.00	1280.51	1282.00	1283.41	1283.35	13697	175.78	114	12223	89.24
EBBETF0433	EQ	19-Dec-2024	1179.59	1178.99	1179.00	1175.09	1178.00	1178.20	1177.70	830	9.77	41	774	93.25
ECLERX	EQ	19-Dec-2024	3739.95	3799.00	3799.00	3703.35	3740.00	3738.80	3740.57	127186	4757.49	17872	83784	65.88
ECOSMOBLTY	EQ	19-Dec-2024	303.05	299.00	306.75	297.00	301.45	301.05	301.98	104572	315.79	2553	36029	34.45
EDELWEISS	EQ	19-Dec-2024	134.35	129.71	132.54	126.50	131.00	131.04	130.11	4259934	5542.58	29561	1570341	36.86
EFACTOR	ST	19-Dec-2024	285.70	295.05	299.95	295.05	299.95	299.95	298.13	5600	16.70	7	4800	85.71
EFFWA	ST	19-Dec-2024	251.10	251.00	251.00	246.10	246.10	246.10	247.13	13600	33.61	30	13600	100.00
EFORCE	SM	19-Dec-2024	58.75	58.05	59.75	57.50	59.75	59.65	58.48	24000	14.04	17	18000	75.00
EGOLD	EQ	19-Dec-2024	78.00	77.85	77.85	76.80	76.80	77.20	77.11	1829	1.41	52	1798	98.31
EICHERMOT	EQ	19-Dec-2024	4749.85	4710.00	4780.00	4673.60	4770.00	4771.95	4741.97	500287	23723.46	64173	312037	62.37
EIDPARRY	EQ	19-Dec-2024	972.30	965.00	989.90	939.00	987.30	981.75	959.49	812824	7798.96	32630	217725	26.79
EIEL	EQ	19-Dec-2024	342.53	330.00	369.70	316.15	343.80	350.43	351.58	55127588	193817.54	459748	5026105	9.12
EIFFL	BE	19-Dec-2024	204.52	202.00	208.99	202.00	207.00	206.54	205.26	16824	34.53	81	-	-
EIHAHOTELS	EQ	19-Dec-2024	421.20	414.95	426.90	412.70	422.00	420.65	420.10	52148	219.07	2896	24573	47.12
EIHOTEL	EQ	19-Dec-2024	422.45	422.00	429.25	415.05	426.00	427.20	424.81	502260	2133.63	23614	192499	38.33
EIMCOELECO	EQ	19-Dec-2024	2367.65	2330.00	2345.65	2208.65	2225.00	2219.15	2263.40	34529	781.53	5834	22228	64.37
EKC	EQ	19-Dec-2024	206.53	201.00	209.00	201.00	206.70	206.55	205.76	540089	1111.30	10656	164911	30.53
ELDEHSG	EQ	19-Dec-2024	934.75	900.00	949.00	900.00	933.15	941.25	934.55	640	5.98	108	458	71.56
ELECON	EQ	19-Dec-2024	613.05	607.00	625.00	602.00	616.00	617.85	614.94	240765	1480.57	20434	80443	33.41
ELECTCAST	EQ	19-Dec-2024	151.41	146.10	151.99	145.81	147.50	147.18	148.20	1778920	2636.30	19026	922495	51.86
ELECTHERM	BE	19-Dec-2024	1363.35	1350.00	1395.00	1314.00	1375.00	1376.65	1366.03	9543	130.36	246	-	-
ELGIEQUIP	EQ	19-Dec-2024	601.95	592.80	610.00	590.25	609.75	608.15	604.38	91196	551.17	6950	37359	40.97
ELGIRUBCO	EQ	19-Dec-2024	126.49	126.60	129.93	122.61	124.65	125.04	125.97	67999	85.66	2054	28437	41.82
ELIN	EQ	19-Dec-2024	213.74	212.95	224.35	211.60	223.92	223.37	219.78	242468	532.90	5745	84478	34.84
EMAMILTD	EQ	19-Dec-2024	586.45	581.95	602.90	580.00	598.00	598.60	594.79	784328	4665.11	37522	415960	53.03
EMAMIPAP	EQ	19-Dec-2024	120.05	120.04	123.95	117.32	121.00	121.50	121.59	114731	139.51	2577	43785	38.16
EMBASSY	RR	19-Dec-2024	376.31	372.60	378.01	372.32	375.56	376.46	375.88	365756	1374.81	22431	343714	93.97
EMBDL	EQ	19-Dec-2024	130.72	128.10	128.99	127.00	127.25	127.45	127.82	3339183	4268.03	19671	1147409	34.36
EMCURE	EQ	19-Dec-2024	1403.70	1361.00	1403.50	1359.95	1385.00	1389.05	1387.29	43812	607.80	5148	22124	50.50
EMIL	EQ	19-Dec-2024	180.80	177.20	179.30	176.10	177.07	177.85	177.87	1169946	2081.02	11941	1017555	86.97
EMKAY	BE	19-Dec-2024	320.10	326.50	326.50	326.50	326.50	326.50	326.50	7226	23.59	49	-	-
EMKAYTOOLS	SM	19-Dec-2024	455.35	462.00	477.00	458.45	461.00	461.20	465.13	2400	11.16	15	1650	68.75
EMMBI	EQ	19-Dec-2024	142.10	139.95	153.89	138.00	147.50	146.42	148.39	651770	967.15	12474	165593	25.41
EMMIL	ST	19-Dec-2024	318.00	318.00	323.50	310.25	310.25	314.15	316.39	14000	44.29	48	13250	94.64
EMSLIMITED	EQ	19-Dec-2024	971.05	932.00	968.80	932.00	954.65	954.60	954.36	1005823	9599.22	33043	231352	23.00
EMUDHRA	EQ	19-Dec-2024	956.65	932.00	1000.00	932.00	988.15	990.45	980.24	392191	3844.42	30820	100631	25.66
EMULTIMQ	EQ	19-Dec-2024	47.69	47.69	47.90	46.75	47.89	47.28	47.07	51740	24.36	335	48955	94.62
ENDURANCE	EQ	19-Dec-2024	2219.50	2204.00	2253.35	2194.60	2245.00	2233.45	2226.10	34986	778.82	10385	14522	41.51
ENERGYDEV	BE	19-Dec-2024	32.69	31.21	32.75	31.16	32.20	31.62	31.74	123137	39.09	624	-	-
ENFUSE	ST	19-Dec-2024	228.90	230.00	233.00	230.00	233.00	233.00	231.00	1800	4.16	3	1800	100.00
ENGINERSIN	EQ	19-Dec-2024	192.94	188.00	193.95	187.30	193.01	192.66	191.12	1591775	3042.13	24937	469149	29.47
ENIL	EQ	19-Dec-2024	180.68	179.71	181.44	175.15	177.70	177.96	178.88	38164	68.27	1546	23846	62.48
ENSER	ST	19-Dec-2024	291.95	283.00	303.75	283.00	295.00	297.95	296.09	9000	26.65	17	9000	100.00
ENTERO	EQ	19-Dec-2024	1469.30	1339.00	1477.95	1339.00	1468.00	1469.90	1444.91	77543	1120.43	10754	41342	53.31
ENVIRO	SM	19-Dec-2024	131.25	130.20	145.00	127.05	144.80	142.45	136.49	406000	554.13	183	226000	55.67
EPACK	BE	19-Dec-2024	491.80	471.60	494.50	470.00	487.75	486.55	486.94	279155	1359.31	4781	-	-
EPIGRAL	EQ	19-Dec-2024	1971.45	1939.00	2018.10	1928.10	2014.45	2005.25	1987.37	43973	873.91	9313	15185	34.53
EPL	EQ	19-Dec-2024	274.55	271.00	277.15	268.65	274.45	273.40	273.05	522523	1426.74	19507	204545	39.15
EQUAL50ADD	EQ	19-Dec-2024	307.87	307.87	307.87	304.32	307.50	305.96	304.84	49934	152.22	322	34838	69.77
EQUIPPP	BE	19-Dec-2024	25.75	25.70	25.80	24.62	25.00	25.45	25.36	26898	6.82	84	-	-
EQUITASBNK	EQ	19-Dec-2024	64.06	63.50	65.35	63.05	65.15	65.13	64.67	2551788	1650.15	15173	1433718	56.18
ERIS	EQ	19-Dec-2024	1389.30	1383.85	1414.30	1376.25	1390.15	1394.10	1401.47	88624	1242.04	17212	27187	30.68
ESABINDIA	EQ	19-Dec-2024	6117.55	6030.00	6117.00	6030.00	6035.35	6069.95	6079.72	888	53.99	518	405	45.61
ESAFSFB	EQ	19-Dec-2024	39.67	39.50	39.65	38.00	38.95	39.13	39.05	497830	194.38	5081	255584	51.34
ESCONET	ST	19-Dec-2024	374.95	364.00	379.50	364.00	368.00	368.55	370.62	19600	72.64	47	17200	87.76
ESCORTS	EQ	19-Dec-2024	3360.85	3350.00	3350.00	3276.40	3284.00	3283.90	3299.14	138774	4578.35	19321	48050	34.62
ESFL	ST	19-Dec-2024	631.10	620.00	635.00	614.10	617.00	620.55	621.72	48240	299.92	96	46440	96.27
ESG	EQ	19-Dec-2024	41.01	41.01	41.01	40.36	40.68	40.41	40.43	66786	27.00	210	61919	92.71
ESILVER	EQ	19-Dec-2024	90.70	89.68	89.68	88.03	88.68	88.69	88.68	77353	68.60	146	76156	98.45
ESPRIT	SM	19-Dec-2024	94.40	93.75	96.00	92.20	94.75	95.05	94.68	19200	18.18	12	12800	66.67
ESSARSHPNG	BE	19-Dec-2024	38.67	37.90	39.44	37.90	39.43	39.43	38.92	169073	65.80	302	-	-
ESSENTIA	BE	19-Dec-2024	3.57	3.65	3.65	3.41	3.53	3.49	3.51	2625402	92.16	5346	-	-
ESTER	EQ	19-Dec-2024	156.25	153.99	158.75	152.00	158.75	156.65	155.99	164149	256.06	3112	53902	32.84
ETHOSLTD	EQ	19-Dec-2024	3199.30	3184.10	3294.00	3165.10	3264.85	3236.20	3239.46	40065	1297.89	9816	15975	39.87
ETML	ST	19-Dec-2024	177.55	170.00	184.70	168.70	184.70	184.10	177.99	289200	514.74	190	258000	89.21
EUREKAFORB	EQ	19-Dec-2024	575.70	572.75	589.90	560.00	579.20	581.50	577.49	348911	2014.94	20493	198390	56.86
EUROBOND	SM	19-Dec-2024	190.00	190.00	190.00	190.00	190.00	190.00	190.00	3000	5.70	3	3000	100.00
EUROTEXIND	BE	19-Dec-2024	15.43	16.15	16.20	15.00	16.20	16.20	15.82	7017	1.11	76	-	-
EVEREADY	EQ	19-Dec-2024	419.15	420.10	423.30	407.30	415.00	415.95	416.38	170178	708.59	12062	62032	36.45
EVERESTIND	EQ	19-Dec-2024	771.55	771.55	779.00	760.55	762.70	764.65	767.39	16049	123.16	1895	8203	51.11
EVINDIA	EQ	19-Dec-2024	30.50	30.30	30.40	29.96	30.30	30.29	30.21	569962	172.17	4072	393419	69.03
EXCEL	BE	19-Dec-2024	1.31	1.28	1.28	1.28	1.28	1.28	1.28	1116424	14.29	1495	-	-
EXCELINDUS	EQ	19-Dec-2024	1312.45	1312.45	1385.00	1305.00	1372.00	1379.05	1352.16	38143	515.75	3745	23312	61.12
EXCELLENT	SM	19-Dec-2024	64.40	63.00	64.25	62.60	64.25	64.25	63.53	6400	4.07	4	6400	100.00
EXICOM	EQ	19-Dec-2024	266.45	264.00	273.00	261.60	273.00	268.75	266.96	285445	762.04	7046	133736	46.85
EXIDEIND	EQ	19-Dec-2024	444.70	436.00	443.55	433.40	440.30	439.70	439.05	1395312	6126.05	35306	429529	30.78
EXPLEOSOL	EQ	19-Dec-2024	1497.45	1478.05	1515.00	1463.00	1497.50	1495.05	1494.81	32460	485.22	3633	16376	50.45
EXXARO	EQ	19-Dec-2024	9.56	9.11	9.51	9.11	9.30	9.27	9.36	1196335	112.02	2979	423951	35.44
FACT	EQ	19-Dec-2024	1001.40	983.90	1019.95	976.70	1006.00	1003.15	1001.67	470365	4711.50	22107	61503	13.08
FAIRCHEMOR	EQ	19-Dec-2024	1164.10	1137.80	1307.00	1130.70	1175.00	1159.80	1235.33	502827	6211.59	31483	103147	20.51
FALCONTECH	SM	19-Dec-2024	53.95	55.00	55.50	53.00	53.00	53.00	54.01	12000	6.48	10	10800	90.00
FAZE3Q	EQ	19-Dec-2024	434.70	430.15	445.40	426.05	437.00	437.40	438.19	12717	55.72	821	8030	63.14
FCL	EQ	19-Dec-2024	340.65	335.00	340.80	333.45	340.00	338.75	338.12	118432	400.44	8313	51859	43.79
FCSSOFT	EQ	19-Dec-2024	3.50	3.49	3.49	3.37	3.47	3.46	3.45	3246815	112.01	4300	1596382	49.17
FDC	EQ	19-Dec-2024	515.25	505.25	518.00	505.00	511.95	509.05	511.84	187112	957.72	15341	73393	39.22
FEDERALBNK	EQ	19-Dec-2024	200.03	197.00	201.80	194.71	200.49	200.95	199.80	8834477	17651.01	67611	4415320	49.98
FEDFINA	EQ	19-Dec-2024	109.75	107.00	110.93	106.90	110.00	109.12	108.88	431528	469.86	9910	201321	46.65
FEL	BZ	19-Dec-2024	0.70	0.71	0.71	0.68	0.68	0.68	0.68	471367	3.21	218	-	-
FELDVR	BE	19-Dec-2024	5.60	5.60	5.60	5.40	5.58	5.58	5.44	4232	0.23	29	-	-
FELIX	ST	19-Dec-2024	148.85	144.00	155.00	141.50	154.95	154.85	149.58	82000	122.66	127	74000	90.24
FIBERWEB	EQ	19-Dec-2024	60.78	59.00	62.89	59.00	62.00	61.84	61.78	237786	146.90	2351	125863	52.93
FIDEL	SM	19-Dec-2024	175.00	178.00	178.00	174.00	175.00	175.00	175.67	3000	5.27	3	3000	100.00
FIEMIND	EQ	19-Dec-2024	1642.75	1655.00	1660.00	1586.50	1598.00	1602.20	1622.97	47335	768.23	6207	24083	50.88
FILATEX	EQ	19-Dec-2024	66.76	65.90	67.19	65.38	66.83	66.66	66.42	1219144	809.78	8704	339385	27.84
FILATFASH	BE	19-Dec-2024	0.89	0.88	0.88	0.85	0.87	0.86	0.87	18246140	158.47	9864	-	-
FINCABLES	EQ	19-Dec-2024	1214.20	1209.05	1213.00	1182.15	1193.00	1189.50	1191.65	121247	1444.84	13089	48610	40.09
FINEORG	EQ	19-Dec-2024	4851.00	4800.00	4877.15	4766.10	4844.10	4853.80	4821.65	10383	500.63	3918	5018	48.33
FINIETF	EQ	19-Dec-2024	26.45	27.00	27.00	25.81	26.30	26.22	26.04	143361	37.33	2553	78297	54.62
FINOPB	EQ	19-Dec-2024	324.60	320.00	325.20	313.20	324.95	322.00	319.95	290894	930.71	10972	100096	34.41
FINPIPE	EQ	19-Dec-2024	246.50	244.30	250.30	239.95	249.00	248.50	244.06	601942	1469.12	25811	275275	45.73
FIRSTCRY	EQ	19-Dec-2024	624.05	613.00	614.95	602.95	606.00	606.15	607.97	203943	1239.91	15139	88231	43.26
FIVESTAR	EQ	19-Dec-2024	749.40	711.95	758.95	711.95	748.65	747.45	748.41	2394920	17923.89	55139	1217434	50.83
FLAIR	EQ	19-Dec-2024	311.00	306.00	319.90	302.20	314.50	315.25	312.86	130210	407.37	7194	62028	47.64
FLEXITUFF	BE	19-Dec-2024	60.00	63.00	63.00	58.05	59.99	59.99	59.87	12044	7.21	18	-	-
FLFL	BZ	19-Dec-2024	2.28	2.28	2.37	2.23	2.28	2.29	2.31	15543	0.36	53	-	-
FLUOROCHEM	EQ	19-Dec-2024	4323.70	4300.00	4360.00	4235.50	4349.95	4325.25	4308.97	44596	1921.63	9924	16391	36.75
FMCGIETF	EQ	19-Dec-2024	59.37	59.30	59.37	58.93	59.05	59.06	59.11	964481	570.07	7070	795951	82.53
FMGOETZE	EQ	19-Dec-2024	407.00	401.40	417.70	399.55	412.50	415.00	408.23	42777	174.63	2346	21664	50.64
FMNL	BE	19-Dec-2024	24.09	24.57	24.57	23.60	23.60	23.60	24.05	101933	24.51	398	-	-
FOCUS	BE	19-Dec-2024	137.06	135.00	142.85	131.35	139.98	138.31	137.32	339486	466.18	1218	-	-
FONEBOX	SM	19-Dec-2024	125.95	125.00	125.00	122.10	124.00	124.00	122.71	27000	33.13	7	27000	100.00
FOODSIN	EQ	19-Dec-2024	120.55	120.00	120.55	118.26	119.00	119.15	119.13	49569	59.05	999	27152	54.78
FORCAS	ST	19-Dec-2024	89.40	88.00	89.00	88.00	88.00	88.50	88.40	8000	7.07	5	8000	100.00
FORCEMOT	EQ	19-Dec-2024	6700.80	6610.00	6676.10	6537.25	6606.15	6609.15	6596.79	18058	1191.25	5217	9401	52.06
FORGEAUTO	SM	19-Dec-2024	85.95	85.90	85.95	85.90	85.95	85.95	85.93	2400	2.06	2	2400	100.00
FORTIS	EQ	19-Dec-2024	682.70	661.60	683.00	661.60	678.00	677.85	678.26	986910	6693.78	31884	647323	65.59
FOSECOIND	EQ	19-Dec-2024	4333.50	4331.65	4355.70	4285.00	4287.00	4294.85	4311.92	448	19.32	225	320	71.43
FRESHARA	SM	19-Dec-2024	156.40	168.00	187.65	160.00	177.00	177.25	175.10	1558800	2729.40	1060	655200	42.03
FROG	SM	19-Dec-2024	334.65	330.00	338.50	326.55	327.05	327.95	331.43	21200	70.26	50	15200	71.70
FSL	EQ	19-Dec-2024	370.40	364.00	369.00	358.60	365.30	365.60	363.72	1718227	6249.48	31972	586094	34.11
FUSION	EQ	19-Dec-2024	179.53	177.00	179.95	175.20	179.05	178.49	178.29	125390	223.55	2902	61380	48.95
GABRIEL	EQ	19-Dec-2024	506.10	498.50	507.30	492.85	506.00	503.60	500.48	198963	995.78	15344	69145	34.75
GAEL	EQ	19-Dec-2024	127.53	125.88	128.00	124.85	127.55	127.24	126.44	497481	629.00	11575	163052	32.78
GAIL	EQ	19-Dec-2024	193.54	189.10	197.00	188.73	193.31	193.62	193.49	13972934	27036.65	88865	6856686	49.07
GAJANAND	ST	19-Dec-2024	19.55	18.60	19.85	18.60	19.35	19.35	19.54	33000	6.45	11	27000	81.82
GALAPREC	EQ	19-Dec-2024	1155.80	1138.50	1174.40	1113.00	1128.60	1124.35	1141.30	97802	1116.22	9053	32557	33.29
GALAXYSURF	EQ	19-Dec-2024	2751.90	2758.00	2766.40	2716.75	2739.00	2733.75	2743.88	6591	180.85	2134	3301	50.08
GALLANTT	EQ	19-Dec-2024	353.30	338.15	350.45	338.15	348.00	348.85	346.86	15727	54.55	451	11794	74.99
GANDHAR	EQ	19-Dec-2024	225.31	223.96	229.99	222.99	225.60	225.82	226.75	551046	1249.48	12204	183274	33.26
GANDHITUBE	EQ	19-Dec-2024	864.90	858.10	882.15	854.00	880.00	875.50	870.37	6945	60.45	649	2863	41.22
GANECOS	EQ	19-Dec-2024	2187.90	2151.00	2280.00	2132.40	2273.00	2271.85	2237.47	81932	1833.21	21020	35851	43.76
GANESHBE	EQ	19-Dec-2024	143.92	140.20	149.21	139.30	147.55	146.43	143.42	105075	150.70	2511	55769	53.08
GANESHHOUC	EQ	19-Dec-2024	1259.50	1200.00	1266.10	1171.55	1255.00	1252.65	1246.21	74257	925.40	5635	29510	39.74
GANESHIN	ST	19-Dec-2024	149.65	146.10	157.10	144.00	157.10	157.10	153.59	398400	611.91	230	328000	82.33
GANGAFORGE	BE	19-Dec-2024	6.65	6.63	6.69	6.43	6.50	6.53	6.57	651163	42.81	948	-	-
GANGESSECU	EQ	19-Dec-2024	202.47	194.00	202.00	194.00	198.80	200.56	199.21	7576	15.09	432	4832	63.78
GARFIBRES	EQ	19-Dec-2024	4628.30	4629.40	4679.00	4550.00	4679.00	4588.20	4598.43	14076	647.28	3510	6571	46.68
GARUDA	EQ	19-Dec-2024	102.92	108.00	119.70	106.65	113.66	114.09	114.38	15694237	17950.63	100853	3261658	20.78
GATECH	BE	19-Dec-2024	0.81	0.81	0.84	0.80	0.83	0.82	0.82	4677198	38.22	3891	-	-
GATECHDVR	BE	19-Dec-2024	0.98	0.98	0.98	0.98	0.98	0.98	0.98	83291	0.82	154	-	-
GATEWAY	EQ	19-Dec-2024	83.92	83.00	83.85	82.61	82.73	82.76	83.06	870484	723.03	8690	504907	58.00
GAYAPROJ	BZ	19-Dec-2024	8.50	8.10	8.92	8.10	8.92	8.92	8.77	232384	20.37	95	-	-
GEECEE	EQ	19-Dec-2024	447.70	447.70	449.00	434.55	449.00	446.65	443.32	15581	69.07	1037	7028	45.11
GEEKAYWIRE	EQ	19-Dec-2024	108.26	107.70	109.94	104.30	107.00	106.56	107.28	121240	130.07	2416	52573	43.36
GENCON	EQ	19-Dec-2024	47.32	46.60	48.17	46.34	47.44	47.13	47.19	125828	59.38	1795	68169	54.18
GENESYS	EQ	19-Dec-2024	929.05	910.00	953.15	908.80	941.50	940.30	938.87	463270	4349.52	21167	225066	48.58
GENSOL	EQ	19-Dec-2024	774.25	755.05	772.05	755.05	757.00	760.80	762.04	80903	616.52	4227	46890	57.96
GENUSPAPER	EQ	19-Dec-2024	23.39	22.98	23.69	22.85	22.97	22.95	23.27	585950	136.35	2047	213252	36.39
GENUSPOWER	EQ	19-Dec-2024	400.15	395.95	401.15	392.15	401.00	399.55	397.44	564127	2242.06	10939	290902	51.57
GEOJITFSL	EQ	19-Dec-2024	118.36	117.00	120.83	116.24	119.49	119.21	118.75	417426	495.71	4352	147029	35.22
GEPIL	EQ	19-Dec-2024	416.95	410.00	422.00	405.30	416.85	417.20	415.29	67443	280.08	2696	28940	42.91
GESHIP	EQ	19-Dec-2024	1029.60	1011.00	1027.50	1007.80	1025.05	1024.65	1019.49	240688	2453.79	19437	138595	57.58
GFLLIMITED	EQ	19-Dec-2024	94.97	93.60	95.12	90.89	93.50	93.62	93.51	118473	110.78	2508	45892	38.74
GGBL	SM	19-Dec-2024	557.35	549.75	610.00	527.00	607.90	603.30	587.06	487200	2860.17	1320	289800	59.48
GHCL	EQ	19-Dec-2024	677.80	667.00	683.00	651.00	683.00	679.40	674.29	252877	1705.11	14390	130861	51.75
GHCLTEXTIL	EQ	19-Dec-2024	109.82	107.00	113.79	106.65	111.75	110.45	111.00	350348	388.88	5798	126905	36.22
GICHSGFIN	EQ	19-Dec-2024	208.37	207.25	207.25	200.88	204.00	204.34	203.20	327987	666.47	8893	168740	51.45
GICL	SM	19-Dec-2024	65.75	66.50	70.00	66.50	70.00	69.95	69.83	520500	363.48	170	424500	81.56
GICRE	EQ	19-Dec-2024	449.70	444.40	446.90	435.95	442.00	442.45	442.21	1286473	5688.95	33920	560426	43.56
GILLANDERS	BE	19-Dec-2024	133.09	129.01	134.00	128.60	132.18	130.49	131.17	21001	27.55	182	-	-
GILLETTE	EQ	19-Dec-2024	9780.20	9700.05	9763.00	9615.30	9690.00	9687.25	9686.78	9083	879.85	3009	3313	36.47
GILT5YBEES	EQ	19-Dec-2024	58.73	58.70	58.72	58.50	58.69	58.67	58.66	134005	78.61	481	108027	80.61
GINNIFILA	EQ	19-Dec-2024	31.27	30.31	32.99	30.31	32.07	32.33	32.19	153741	49.49	1388	96051	62.48
GIPCL	EQ	19-Dec-2024	256.61	248.10	262.16	248.10	255.89	255.57	256.40	996340	2554.58	19097	415966	41.75
GKWLIMITED	EQ	19-Dec-2024	2477.80	2455.30	2559.35	2455.30	2540.00	2528.00	2519.36	1005	25.32	161	831	82.69
GLAND	EQ	19-Dec-2024	1763.90	1759.90	1794.40	1748.60	1775.00	1777.60	1775.55	186447	3310.46	16549	112015	60.08
GLAXO	EQ	19-Dec-2024	2332.55	2315.00	2337.00	2286.25	2332.10	2326.30	2310.71	79063	1826.91	14142	38278	48.41
GLENMARK	EQ	19-Dec-2024	1524.70	1505.65	1551.95	1498.20	1544.00	1540.80	1532.44	432741	6631.50	21384	107149	24.76
GLFL	BE	19-Dec-2024	7.77	7.77	7.77	7.69	7.69	7.69	7.70	2362	0.18	20	-	-
GLOBAL	EQ	19-Dec-2024	76.38	76.38	76.38	74.45	75.15	75.23	75.16	44147	33.18	1201	23241	52.64
GLOBALE	BE	19-Dec-2024	28.61	30.00	30.04	28.00	30.03	29.03	29.61	10046	2.97	163	-	-
GLOBALPET	SM	19-Dec-2024	119.90	118.90	118.95	118.90	118.95	118.95	118.93	3000	3.57	2	3000	100.00
GLOBALVECT	BE	19-Dec-2024	299.80	293.80	293.80	293.80	293.80	293.80	293.80	2444	7.18	94	-	-
GLOBE	EQ	19-Dec-2024	4.81	4.75	4.98	4.64	4.93	4.91	4.84	1092776	52.90	1604	648364	59.33
GLOBUSSPR	EQ	19-Dec-2024	890.10	880.00	917.05	870.75	905.10	904.00	896.23	152403	1365.88	7232	80364	52.73
GLOSTERLTD	EQ	19-Dec-2024	728.45	725.75	730.40	703.55	720.00	718.15	718.18	1082	7.77	167	568	52.50
GLS	EQ	19-Dec-2024	1031.25	1014.00	1035.00	1007.00	1021.80	1017.15	1021.72	80208	819.50	5879	38582	48.10
GMBREW	EQ	19-Dec-2024	849.90	822.05	849.75	822.05	843.00	844.05	839.65	53330	447.78	3165	17967	33.69
GMDCLTD	EQ	19-Dec-2024	344.75	339.50	343.20	336.65	340.00	339.90	339.86	410800	1396.13	12726	165748	40.35
GMMPFAUDLR	EQ	19-Dec-2024	1238.85	1239.95	1261.00	1226.00	1244.00	1246.75	1239.89	61574	763.45	6954	22235	36.11
GMRAIRPORT	EQ	19-Dec-2024	82.15	80.20	81.49	80.20	80.72	80.63	80.76	4878495	3939.94	22111	2088627	42.81
GMRP&UI	EQ	19-Dec-2024	108.55	107.58	107.74	105.62	106.51	106.54	106.54	738822	787.17	5918	343142	46.44
GNA	EQ	19-Dec-2024	418.05	418.05	420.95	412.00	416.40	415.10	415.85	34060	141.64	2243	18889	55.46
GNFC	EQ	19-Dec-2024	605.05	595.40	602.55	593.90	600.00	600.00	598.38	349166	2089.33	12511	70502	20.19
GOACARBON	EQ	19-Dec-2024	724.00	713.95	723.95	702.40	718.90	716.00	717.22	28650	205.48	2395	11887	41.49
GOCLCORP	EQ	19-Dec-2024	376.90	370.00	384.00	370.00	381.00	380.70	378.09	21507	81.32	1310	10729	49.89
GOCOLORS	EQ	19-Dec-2024	1006.05	997.15	1013.95	985.00	997.90	999.10	999.61	52003	519.83	6002	31206	60.01
GODAVARIB	EQ	19-Dec-2024	336.00	330.15	345.00	326.05	338.00	336.65	338.93	314280	1065.19	7995	125620	39.97
GODFRYPHLP	EQ	19-Dec-2024	5666.90	5589.40	5629.90	5502.00	5606.00	5579.70	5560.53	46295	2574.25	12538	20648	44.60
GODHA	BE	19-Dec-2024	1.35	1.41	1.41	1.28	1.28	1.28	1.32	13136098	173.47	8244	-	-
GODIGIT	EQ	19-Dec-2024	341.80	334.85	337.80	330.00	331.35	331.30	333.27	191783	639.15	11530	87698	45.73
GODREJAGRO	EQ	19-Dec-2024	745.10	740.00	752.55	723.45	745.00	747.65	746.25	137213	1023.95	18874	79082	57.63
GODREJCP	EQ	19-Dec-2024	1091.75	1080.00	1088.00	1075.65	1078.00	1078.45	1080.37	1920445	20747.93	76136	1364608	71.06
GODREJIND	EQ	19-Dec-2024	1153.10	1103.05	1150.00	1103.05	1135.00	1127.05	1126.59	202988	2286.84	20109	66519	32.77
GODREJPROP	EQ	19-Dec-2024	3001.05	2892.00	3000.05	2892.00	2975.00	2984.05	2972.99	701741	20862.66	62527	400648	57.09
GOKEX	EQ	19-Dec-2024	1249.90	1230.00	1242.00	1188.05	1225.50	1225.25	1213.05	425371	5159.95	43474	204663	48.11
GOKUL	BE	19-Dec-2024	62.79	62.80	62.80	60.61	61.11	61.39	61.77	34738	21.46	189	-	-
GOKULAGRO	EQ	19-Dec-2024	362.75	351.20	377.00	351.20	375.50	374.30	367.68	271140	996.93	8131	126270	46.57
GOLD1	EQ	19-Dec-2024	64.82	63.51	64.73	63.51	64.25	64.20	64.15	412372	264.52	2214	373643	90.61
GOLDBEES	EQ	19-Dec-2024	64.38	63.78	63.83	63.35	63.80	63.78	63.58	10197598	6483.34	56058	7130101	69.92
GOLDCASE	EQ	19-Dec-2024	12.21	12.20	12.20	11.96	12.13	12.08	12.07	997036	120.33	2409	765624	76.79
GOLDENTOBC	BZ	19-Dec-2024	41.89	41.60	41.60	40.55	40.55	40.55	40.67	283	0.12	17	-	-
GOLDETF	EQ	19-Dec-2024	75.46	73.20	75.18	73.20	74.90	74.92	74.67	132206	98.72	2204	94823	71.72
GOLDETFADD	EQ	19-Dec-2024	75.52	74.99	74.99	74.31	74.69	74.61	74.54	7116	5.30	170	7029	98.78
GOLDIAM	EQ	19-Dec-2024	420.05	405.00	447.40	403.05	435.00	435.35	431.52	1277035	5510.66	24877	371328	29.08
GOLDIETF	EQ	19-Dec-2024	66.37	64.40	66.30	64.40	65.75	65.73	65.59	2187928	1435.06	12519	1355368	61.95
GOLDKART	ST	19-Dec-2024	189.25	198.65	198.70	190.90	190.90	190.90	196.73	2500	4.92	3	2500	100.00
GOLDSHARE	EQ	19-Dec-2024	65.00	63.60	64.70	63.60	64.50	64.45	64.30	210417	135.31	1229	168895	80.27
GOLDSTAR	SM	19-Dec-2024	12.05	12.00	12.00	11.55	11.55	11.55	11.70	33750	3.95	3	22500	66.67
GOLDTECH	BE	19-Dec-2024	84.85	82.00	84.40	81.55	82.50	83.07	82.11	14824	12.17	169	-	-
GOODLUCK	EQ	19-Dec-2024	953.75	957.95	987.25	940.00	965.00	965.50	964.30	72654	700.60	8007	38481	52.96
GOPAL	EQ	19-Dec-2024	400.65	397.00	401.05	391.50	395.85	396.25	396.07	289688	1147.38	6671	114364	39.48
GOYALALUM	EQ	19-Dec-2024	10.76	10.74	11.59	10.46	11.15	11.28	11.19	829670	92.81	4521	441439	53.21
GOYALSALT	SM	19-Dec-2024	201.00	200.50	200.50	199.50	199.50	199.50	200.00	3600	7.20	4	3600	100.00
GPECO	ST	19-Dec-2024	251.00	245.00	253.00	243.30	247.00	245.55	246.36	53400	131.56	82	43800	82.02
GPIL	EQ	19-Dec-2024	222.57	218.50	223.03	211.00	223.03	221.67	220.05	1816007	3996.20	26493	715110	39.38
GPPL	EQ	19-Dec-2024	191.91	188.30	192.70	187.45	190.80	191.28	190.95	891443	1702.22	21710	470556	52.79
GPTHEALTH	EQ	19-Dec-2024	181.22	178.07	182.87	177.50	179.00	180.04	180.40	166223	299.86	4961	68421	41.16
GPTINFRA	EQ	19-Dec-2024	144.67	140.00	146.23	139.23	142.80	143.16	143.69	125299	180.04	4016	61361	48.97
GRANULES	EQ	19-Dec-2024	596.80	590.00	601.55	582.30	598.55	600.05	596.67	2484631	14825.14	24047	1310961	52.76
GRAPHISAD	ST	19-Dec-2024	63.00	63.00	64.00	59.85	60.00	60.40	60.95	31200	19.02	18	30000	96.15
GRAPHITE	EQ	19-Dec-2024	560.65	546.00	572.85	546.00	566.00	565.40	564.45	2020029	11402.05	46769	576466	28.54
GRASIM	EQ	19-Dec-2024	2594.15	2570.00	2594.00	2527.25	2537.00	2539.05	2547.33	510040	12992.38	41074	260204	51.02
GRAVITA	EQ	19-Dec-2024	2407.65	2359.50	2447.00	2317.65	2403.00	2404.50	2392.96	812232	19436.38	56128	176340	21.71
GRCL	ST	19-Dec-2024	477.00	462.00	462.00	454.00	454.00	454.00	456.67	750	3.43	3	750	100.00
GREAVESCOT	EQ	19-Dec-2024	239.95	235.00	244.49	234.08	241.19	239.73	239.95	3337466	8008.36	21834	991409	29.71
GREENCHEF	SM	19-Dec-2024	71.00	71.55	73.00	71.55	73.00	72.85	72.29	13600	9.83	15	10400	76.47
GREENLAM	EQ	19-Dec-2024	577.15	568.50	578.40	561.20	568.50	566.85	569.22	11608	66.07	1949	5578	48.05
GREENPANEL	EQ	19-Dec-2024	387.60	382.00	384.15	376.10	382.30	380.30	381.04	48986	186.66	4554	17387	35.49
GREENPLY	EQ	19-Dec-2024	331.25	325.05	333.00	325.00	327.70	327.70	329.10	48395	159.27	3679	14428	29.81
GREENPOWER	EQ	19-Dec-2024	17.88	17.86	17.94	17.47	17.78	17.73	17.71	4714348	835.09	13180	1957065	41.51
GRINDWELL	EQ	19-Dec-2024	2125.75	2130.00	2147.70	2071.50	2094.50	2089.60	2102.20	26931	566.14	6215	7347	27.28
GRINFRA	EQ	19-Dec-2024	1565.00	1563.95	1563.95	1545.00	1547.20	1553.00	1551.02	11431	177.30	2065	3690	32.28
GRMOVER	EQ	19-Dec-2024	197.83	196.81	201.19	194.55	197.00	196.47	197.49	103757	204.91	2908	50870	49.03
GROBTEA	BE	19-Dec-2024	1252.75	1230.00	1267.95	1230.00	1252.95	1252.95	1243.33	399	4.96	30	-	-
GROWWDEFNC	EQ	19-Dec-2024	68.60	68.97	68.97	66.23	67.52	67.74	67.44	126236	85.14	2799	80110	63.46
GROWWEV	EQ	19-Dec-2024	30.46	29.55	30.46	29.55	30.46	30.34	30.20	288708	87.19	4951	190714	66.06
GROWWGOLD	EQ	19-Dec-2024	76.19	75.94	76.00	74.51	75.75	75.67	75.44	64461	48.63	2323	27240	42.26
GROWWLIQID	EQ	19-Dec-2024	101.54	101.90	101.90	99.60	101.56	101.55	101.55	59015	59.93	253	44234	74.95
GRPLTD	EQ	19-Dec-2024	3215.90	3215.80	3249.00	3154.30	3200.30	3243.45	3217.21	2558	82.30	390	2179	85.18
GRSE	EQ	19-Dec-2024	1696.25	1625.10	1669.70	1625.10	1657.00	1654.75	1652.79	365402	6039.32	30400	118905	32.54
GRWRHITECH	EQ	19-Dec-2024	5206.70	5144.00	5299.00	5115.55	5298.00	5294.30	5216.84	54950	2866.65	11438	26662	48.52
GSEC10IETF	EQ	19-Dec-2024	243.88	242.51	242.51	242.00	242.00	242.00	242.43	382	0.93	4	382	100.00
GSEC10YEAR	EQ	19-Dec-2024	27.68	27.21	27.91	27.21	27.67	27.47	27.54	6871	1.89	59	3964	57.69
GSEC5IETF	EQ	19-Dec-2024	58.97	59.68	59.69	58.14	59.09	58.98	58.88	1668	0.98	53	1294	77.58
GSFC	EQ	19-Dec-2024	215.91	211.95	214.33	210.31	212.95	212.45	212.23	1468519	3116.58	18635	518543	35.31
GSLSU	EQ	19-Dec-2024	174.41	172.65	177.01	171.25	173.00	172.44	173.53	39698	68.89	1442	15965	40.22
GSMFOILS	ST	19-Dec-2024	116.00	118.30	118.30	118.30	118.30	118.30	118.30	22000	26.03	9	20000	90.91
GSPL	EQ	19-Dec-2024	368.95	361.80	373.00	360.90	370.55	371.55	367.74	482141	1773.01	12316	170382	35.34
GSS	EQ	19-Dec-2024	62.64	63.60	65.46	62.00	63.70	63.83	63.64	186391	118.62	1671	106512	57.14
GSTL	SM	19-Dec-2024	36.30	36.30	37.30	35.75	35.75	35.95	36.42	23000	8.38	23	19000	82.61
GTECJAINX	BE	19-Dec-2024	37.22	37.22	38.98	37.22	38.89	37.34	38.28	549	0.21	19	-	-
GTL	EQ	19-Dec-2024	13.15	13.00	13.22	12.88	13.04	13.02	13.07	857657	112.07	2503	329410	38.41
GTLINFRA	EQ	19-Dec-2024	2.09	2.01	2.13	2.01	2.09	2.08	2.09	60448541	1263.37	27939	21597353	35.73
GTPL	EQ	19-Dec-2024	143.65	142.00	143.99	140.06	142.30	141.58	142.14	12341	17.54	679	7513	60.88
GUFICBIO	EQ	19-Dec-2024	449.45	440.00	464.05	436.15	439.00	441.95	451.27	182618	824.10	7662	46346	25.38
GUJALKALI	EQ	19-Dec-2024	769.80	769.70	769.70	754.85	767.75	764.10	764.09	37116	283.60	7208	20008	53.91
GUJAPOLLO	EQ	19-Dec-2024	341.00	335.00	347.50	331.05	334.60	335.25	337.65	6843	23.11	345	4295	62.76
GUJGASLTD	EQ	19-Dec-2024	503.10	493.25	508.85	493.00	506.00	505.85	503.64	608704	3065.69	20735	161249	26.49
GUJRAFFIA	EQ	19-Dec-2024	75.27	77.99	79.03	75.50	79.03	79.03	78.68	73243	57.63	667	39758	54.28
GULFOILLUB	EQ	19-Dec-2024	1182.30	1180.00	1205.00	1161.25	1197.00	1194.55	1184.39	118612	1404.83	11711	49583	41.80
GULFPETRO	EQ	19-Dec-2024	56.73	56.25	57.79	55.46	56.30	56.51	56.56	369773	209.15	4728	172736	46.71
GULPOLY	EQ	19-Dec-2024	175.42	176.28	185.00	175.02	178.70	179.67	180.96	326684	591.16	5765	108515	33.22
GVKPIL	BE	19-Dec-2024	4.84	4.83	4.84	4.74	4.83	4.79	4.78	1204334	57.56	2272	-	-
GVPTECH	EQ	19-Dec-2024	12.04	11.75	12.60	11.46	11.90	12.08	11.84	119400	14.14	807	50639	42.41
GVT&D	BE	19-Dec-2024	2052.90	2020.00	2150.00	1999.00	2102.00	2110.90	2069.21	408998	8463.05	16434	-	-
HAL	EQ	19-Dec-2024	4482.85	4399.45	4442.95	4375.00	4385.00	4385.10	4399.03	1084324	47699.75	75784	543702	50.14
HAPPSTMNDS	EQ	19-Dec-2024	731.95	725.00	729.60	722.55	725.50	725.50	725.28	174207	1263.48	15494	95921	55.06
HAPPYFORGE	EQ	19-Dec-2024	1036.15	1054.40	1054.40	1008.70	1027.50	1020.90	1022.30	42456	434.03	6591	18291	43.08
HARDWYN	EQ	19-Dec-2024	29.10	28.78	29.90	28.74	29.00	28.95	29.15	1463534	426.65	4024	670926	45.84
HARIOMPIPE	EQ	19-Dec-2024	565.20	555.00	562.90	547.05	555.00	551.30	554.23	88779	492.04	5461	53892	60.70
HARRMALAYA	EQ	19-Dec-2024	317.65	315.00	326.90	308.15	318.00	319.55	322.44	78152	251.99	2219	47195	60.39
HARSHA	EQ	19-Dec-2024	538.15	531.00	532.95	512.00	518.50	516.55	523.87	75762	396.89	3093	31485	41.56
HATHWAY	EQ	19-Dec-2024	17.37	16.91	17.32	16.91	17.19	17.14	17.13	2348283	402.36	5609	1015620	43.25
HATSUN	EQ	19-Dec-2024	1069.65	1069.70	1070.10	1038.90	1062.00	1058.10	1057.03	10051	106.24	1715	4999	49.74
HAVELLS	EQ	19-Dec-2024	1697.05	1684.00	1715.20	1675.15	1700.00	1693.15	1698.89	997730	16950.38	49538	553459	55.47
HAVISHA	BE	19-Dec-2024	2.66	2.66	2.68	2.55	2.58	2.56	2.58	38702	1.00	146	-	-
HBLPOWER	EQ	19-Dec-2024	679.30	661.15	685.70	660.55	676.00	676.50	676.22	1985726	13427.89	39768	525309	26.45
HBSL	EQ	19-Dec-2024	128.63	128.64	134.00	123.05	124.90	125.01	126.55	25516	32.29	1014	9992	39.16
HCC	EQ	19-Dec-2024	44.66	43.65	44.66	43.39	43.95	44.05	44.04	32881908	14482.35	53791	7537798	22.92
HCG	EQ	19-Dec-2024	541.15	531.10	545.00	526.05	542.60	542.40	536.48	234722	1259.23	9821	121596	51.80
HCL-INSYS	BE	19-Dec-2024	16.10	15.64	16.29	15.60	16.00	15.95	15.91	147503	23.47	823	-	-
HCLTECH	EQ	19-Dec-2024	1960.35	1910.00	1946.20	1910.00	1936.15	1934.25	1934.20	1916115	37061.51	101525	1126470	58.79
HDFCAMC	EQ	19-Dec-2024	4368.15	4311.00	4407.00	4272.95	4398.95	4394.20	4354.73	394919	17197.67	40721	265954	67.34
HDFCBANK	EQ	19-Dec-2024	1810.70	1799.60	1801.10	1779.00	1794.00	1793.50	1791.37	12690385	227331.48	226833	8648980	68.15
HDFCBSE500	EQ	19-Dec-2024	36.65	36.65	36.89	35.85	36.39	36.37	36.40	19264	7.01	316	14064	73.01
HDFCGOLD	EQ	19-Dec-2024	66.35	65.84	65.99	65.35	65.79	65.80	65.62	1022805	671.12	4151	752519	73.57
HDFCGROWTH	EQ	19-Dec-2024	124.00	123.99	124.38	121.78	122.95	122.78	122.58	6174	7.57	181	3697	59.88
HDFCLIFE	EQ	19-Dec-2024	624.55	618.05	625.00	615.30	624.10	623.55	620.99	3779968	23473.33	85920	2727433	72.15
HDFCLIQUID	EQ	19-Dec-2024	1000.00	999.99	1000.01	999.99	999.99	999.99	999.99	24256	242.56	25	24088	99.31
HDFCLOWVOL	EQ	19-Dec-2024	19.69	19.54	19.69	19.34	19.55	19.61	19.58	14964	2.93	242	11001	73.52
HDFCMID150	EQ	19-Dec-2024	21.75	21.68	21.89	21.41	21.70	21.76	21.65	196247	42.49	1769	124923	63.66
HDFCMOMENT	EQ	19-Dec-2024	34.71	34.71	34.71	34.04	34.63	34.40	34.35	155928	53.56	2206	114676	73.54
HDFCNEXT50	EQ	19-Dec-2024	72.06	71.60	71.89	69.73	71.89	71.45	70.94	193288	137.11	1462	81708	42.27
HDFCNIF100	EQ	19-Dec-2024	25.67	26.11	26.11	24.74	25.42	25.41	25.43	108167	27.50	568	81166	75.04
HDFCNIFBAN	EQ	19-Dec-2024	53.21	53.00	53.00	52.33	52.61	52.66	52.71	71747	37.82	720	67883	94.61
HDFCNIFIT	EQ	19-Dec-2024	46.96	46.26	46.76	45.43	45.63	46.12	46.33	14847	6.88	251	7070	47.62
HDFCNIFTY	EQ	19-Dec-2024	267.78	267.78	267.78	264.02	265.20	265.22	264.81	176956	468.60	1275	171118	96.70
HDFCPSUBK	EQ	19-Dec-2024	68.38	68.38	68.45	66.63	67.35	67.80	67.84	327514	222.19	509	317981	97.09
HDFCPVTBAN	EQ	19-Dec-2024	25.54	25.49	26.20	25.31	26.20	25.53	25.37	123123	31.23	799	118536	96.27
HDFCQUAL	EQ	19-Dec-2024	58.10	59.30	59.30	57.05	57.51	57.58	57.52	12142	6.98	233	11489	94.62
HDFCSENSEX	EQ	19-Dec-2024	89.47	89.35	89.35	88.25	89.00	88.40	88.57	57427	50.86	825	48484	84.43
HDFCSILVER	EQ	19-Dec-2024	86.96	85.76	85.76	84.36	84.89	84.97	84.81	1090022	924.46	4224	932729	85.57
HDFCSML250	EQ	19-Dec-2024	182.18	183.00	183.00	178.84	181.70	181.56	180.64	934952	1688.93	11431	373198	39.92
HDFCVALUE	EQ	19-Dec-2024	143.19	146.05	146.05	141.14	145.00	143.19	141.97	4960	7.04	144	4622	93.19
HDIL	BZ	19-Dec-2024	3.91	3.98	4.00	3.80	3.98	3.97	3.92	202253	7.93	237	-	-
HEADSUP	EQ	19-Dec-2024	11.92	11.95	12.34	11.51	11.81	11.97	11.92	91316	10.89	482	59852	65.54
HEALTHADD	EQ	19-Dec-2024	144.22	144.23	146.83	144.23	146.75	146.80	146.15	12723	18.60	37	11178	87.86
HEALTHIETF	EQ	19-Dec-2024	146.56	146.50	148.50	145.01	148.41	148.37	147.69	57475	84.88	1032	35036	60.96
HEALTHY	EQ	19-Dec-2024	14.71	14.35	14.90	14.35	14.85	14.87	14.80	280545	41.53	2150	256222	91.33
HECPROJECT	BE	19-Dec-2024	123.90	123.90	123.90	121.45	121.45	121.45	122.71	1322	1.62	28	-	-
HEG	EQ	19-Dec-2024	565.45	552.00	572.55	545.40	567.45	567.85	559.94	1771956	9921.85	44771	323878	18.28
HEIDELBERG	EQ	19-Dec-2024	218.70	215.05	218.50	214.65	215.26	215.34	216.23	72929	157.69	3000	36282	49.75
HEMIPROP	EQ	19-Dec-2024	173.43	170.30	177.70	169.55	175.62	175.16	173.77	471678	819.62	9382	184083	39.03
HERANBA	EQ	19-Dec-2024	450.10	450.10	450.65	441.05	449.00	448.20	446.88	48794	218.05	1998	27394	56.14
HERCULES	BE	19-Dec-2024	235.75	232.50	239.95	229.25	232.00	234.96	233.06	9684	22.57	247	-	-
HERITGFOOD	EQ	19-Dec-2024	495.45	485.15	493.75	484.00	490.00	490.45	489.71	199693	977.91	6499	100269	50.21
HEROMOTOCO	EQ	19-Dec-2024	4389.45	4329.55	4458.10	4325.00	4413.00	4406.95	4399.38	691740	30432.29	66221	364896	52.75
HESTERBIO	EQ	19-Dec-2024	2429.35	2449.00	2477.10	2390.00	2390.00	2406.05	2428.53	2543	61.76	596	839	32.99
HEUBACHIND	EQ	19-Dec-2024	543.85	540.45	544.00	540.45	543.00	543.00	542.84	8244	44.75	212	5172	62.74
HEXATRADEX	EQ	19-Dec-2024	298.45	295.70	303.25	288.05	297.50	297.90	297.67	3924	11.68	391	2190	55.81
HFCL	EQ	19-Dec-2024	118.87	115.71	118.14	115.60	117.36	117.13	116.96	10905183	12754.35	51775	2806951	25.74
HGINFRA	EQ	19-Dec-2024	1507.10	1471.00	1512.40	1445.50	1496.00	1493.40	1491.91	86215	1286.25	13157	32938	38.20
HGS	EQ	19-Dec-2024	703.90	705.00	705.00	692.00	701.00	699.25	698.92	16693	116.67	1236	9872	59.14
HIGREEN	ST	19-Dec-2024	246.05	246.05	249.00	244.00	244.00	244.00	245.45	7200	17.67	8	7200	100.00
HIKAL	EQ	19-Dec-2024	397.10	391.00	403.95	390.50	395.05	394.45	396.51	321986	1276.71	16451	111554	34.65
HIL	EQ	19-Dec-2024	2516.65	2511.15	2525.25	2491.00	2503.50	2510.25	2511.33	3747	94.10	973	2179	58.15
HILTON	EQ	19-Dec-2024	101.47	101.45	101.90	98.00	101.82	100.48	100.20	178421	178.77	2063	83711	46.92
HIMATSEIDE	EQ	19-Dec-2024	215.94	210.10	221.39	208.00	217.00	216.87	215.90	1496554	3230.99	17887	433451	28.96
HINDALCO	EQ	19-Dec-2024	633.00	620.60	633.25	614.10	630.00	629.35	625.42	5198027	32509.64	127668	2696485	51.88
HINDCOMPOS	EQ	19-Dec-2024	553.80	545.00	582.45	542.45	570.95	569.50	570.85	24065	137.38	1871	6855	28.49
HINDCON	BE	19-Dec-2024	46.10	46.10	47.89	44.20	47.50	46.76	45.85	32352	14.83	495	-	-
HINDCOPPER	EQ	19-Dec-2024	280.95	273.10	281.10	271.25	277.60	279.65	276.77	3130458	8664.30	22741	799797	25.55
HINDMOTORS	BE	19-Dec-2024	26.25	26.05	26.25	25.10	25.75	25.80	25.85	257666	66.61	1448	-	-
HINDNATGLS	BE	19-Dec-2024	23.93	23.10	24.98	23.10	24.10	24.10	24.49	33264	8.15	95	-	-
HINDOILEXP	EQ	19-Dec-2024	194.07	190.00	202.70	190.00	198.50	196.72	197.74	819420	1620.32	15672	315811	38.54
HINDPETRO	EQ	19-Dec-2024	398.05	392.00	411.00	388.85	407.00	407.40	406.37	7226543	29366.43	71913	2662708	36.85
HINDUNILVR	EQ	19-Dec-2024	2359.20	2347.00	2386.95	2336.00	2363.85	2359.85	2356.41	1655915	39020.08	110359	813236	49.11
HINDWAREAP	EQ	19-Dec-2024	296.20	291.75	296.70	290.75	295.00	295.60	293.98	50956	149.80	1387	24745	48.56
HINDZINC	EQ	19-Dec-2024	485.35	478.45	483.00	472.00	479.90	479.35	477.94	941093	4497.88	42412	484598	51.49
HIRECT	EQ	19-Dec-2024	1495.50	1450.00	1528.40	1441.10	1497.00	1517.15	1502.79	22423	336.97	2933	10157	45.30
HISARMETAL	EQ	19-Dec-2024	193.72	192.00	197.89	190.63	196.70	196.36	194.69	12604	24.54	440	8126	64.47
HITECH	EQ	19-Dec-2024	162.11	160.75	162.50	158.65	161.13	160.89	160.83	418199	672.61	10123	191100	45.70
HITECHCORP	EQ	19-Dec-2024	245.98	235.05	252.00	235.05	248.00	249.25	246.08	6498	15.99	402	3671	56.49
HITECHGEAR	BE	19-Dec-2024	859.10	816.15	859.00	816.15	857.00	850.30	828.94	2638	21.87	137	-	-
HLEGLAS	EQ	19-Dec-2024	387.25	387.25	391.90	383.80	385.50	387.80	386.90	37420	144.78	2753	17937	47.93
HLVLTD	EQ	19-Dec-2024	19.13	19.10	21.20	18.75	19.00	18.88	19.63	7185054	1410.23	12798	2688410	37.42
HMAAGRO	EQ	19-Dec-2024	40.04	40.00	40.49	39.60	39.90	40.01	39.94	390310	155.90	2530	231921	59.42
HMT	BZ	19-Dec-2024	66.09	66.99	68.00	65.15	65.75	66.38	66.50	6739	4.48	160	-	-
HMVL	EQ	19-Dec-2024	94.79	95.75	95.75	92.55	94.00	94.09	94.02	32837	30.87	844	19288	58.74
HNDFDS	EQ	19-Dec-2024	552.20	543.90	559.00	542.05	555.00	556.50	551.50	49803	274.66	3102	29990	60.22
HNGSNGBEES	EQ	19-Dec-2024	340.76	341.98	342.85	333.50	339.14	339.49	338.10	98373	332.60	2932	59513	60.50
HOACFOODS	SM	19-Dec-2024	135.00	135.00	151.90	135.00	151.90	150.35	144.91	70500	102.16	79	49500	70.21
HOLMARC	ST	19-Dec-2024	178.50	180.00	180.00	170.00	179.00	179.00	174.46	10500	18.32	7	10500	100.00
HOMEFIRST	EQ	19-Dec-2024	1004.60	1004.60	1037.00	991.30	1028.00	1031.75	1017.92	195558	1990.62	23685	83820	42.86
HOMESFY	SM	19-Dec-2024	524.00	501.10	501.10	501.10	501.10	501.10	501.10	300	1.50	1	300	100.00
HONASA	EQ	19-Dec-2024	252.35	248.80	259.80	246.00	258.90	257.70	253.83	1707262	4333.49	36625	911818	53.41
HONAUT	EQ	19-Dec-2024	39813.95	39336.60	41625.40	39336.60	40996.25	40884.60	40893.36	27279	11155.30	15826	8609	31.56
HONDAPOWER	EQ	19-Dec-2024	3032.65	3014.70	3066.00	2972.55	3054.00	3056.10	3035.50	2632	79.89	880	1279	48.59
HOVS	EQ	19-Dec-2024	73.35	72.02	77.01	72.02	72.99	73.18	75.32	61535	46.35	809	29464	47.88
HPAL	EQ	19-Dec-2024	79.81	78.76	79.81	78.41	79.60	79.20	79.17	60338	47.77	1659	32592	54.02
HPIL	EQ	19-Dec-2024	163.55	163.56	163.56	153.10	155.30	156.05	157.64	24727	38.98	1098	9343	37.78
HPL	EQ	19-Dec-2024	606.55	578.00	601.00	578.00	594.95	592.20	593.06	296692	1759.55	8955	96204	32.43
HSCL	EQ	19-Dec-2024	545.50	538.20	550.50	530.30	540.40	541.35	540.97	640676	3465.85	22048	133234	20.80
HTMEDIA	EQ	19-Dec-2024	24.88	24.00	25.25	24.00	24.67	24.71	24.49	139908	34.27	796	56911	40.68
HUBTOWN	BE	19-Dec-2024	283.75	283.00	290.00	275.00	283.00	284.60	285.00	76741	218.71	649	-	-
HUDCO	EQ	19-Dec-2024	248.23	241.10	248.46	239.56	244.46	244.88	244.53	4093954	10011.10	40007	1243069	30.36
HUHTAMAKI	EQ	19-Dec-2024	289.30	285.20	295.00	281.10	294.00	290.40	287.18	33778	97.00	1608	16748	49.58
HVAX	SM	19-Dec-2024	698.00	690.00	698.90	684.00	698.90	698.45	688.58	3600	24.79	12	2400	66.67
HYBRIDFIN	BE	19-Dec-2024	15.34	16.10	16.10	16.10	16.10	16.10	16.10	82811	13.33	117	-	-
HYUNDAI	EQ	19-Dec-2024	1795.85	1785.15	1792.00	1766.00	1785.00	1787.45	1779.61	430008	7652.47	34097	273811	63.68
IBLFL	ST	19-Dec-2024	52.75	51.00	53.95	51.00	52.10	53.30	52.21	24000	12.53	11	24000	100.00
ICDSLTD	BE	19-Dec-2024	69.33	65.86	65.86	65.86	65.86	65.86	65.86	2108	1.39	37	-	-
ICEMAKE	EQ	19-Dec-2024	789.25	742.00	795.95	742.00	782.00	785.95	778.20	26240	204.20	1936	12747	48.58
ICICIB22	EQ	19-Dec-2024	110.97	114.30	114.30	109.06	110.69	109.97	109.94	727129	799.39	6712	606914	83.47
ICICIBANK	EQ	19-Dec-2024	1314.15	1286.00	1303.00	1284.45	1289.50	1286.90	1290.73	11517304	148657.37	241978	7257591	63.01
ICICIGI	EQ	19-Dec-2024	1874.70	1861.00	1905.00	1840.55	1902.15	1898.00	1869.76	1083512	20259.10	50043	703353	64.91
ICICIPRULI	EQ	19-Dec-2024	662.55	658.50	661.70	654.25	661.70	659.50	658.24	407066	2679.46	14483	240997	59.20
ICIL	EQ	19-Dec-2024	392.85	382.00	396.00	381.50	394.50	394.40	387.87	620222	2405.65	21983	254682	41.06
ICRA	EQ	19-Dec-2024	6472.20	6501.00	6501.00	6149.05	6343.20	6427.05	6351.84	6260	397.63	2529	1153	18.42
IDBI	EQ	19-Dec-2024	78.51	77.50	78.36	77.32	77.99	77.86	77.81	4738886	3687.56	23060	1808804	38.17
IDEA	EQ	19-Dec-2024	7.79	7.60	7.72	7.56	7.71	7.69	7.66	285980002	21919.76	142407	73236754	25.61
IDEAFORGE	EQ	19-Dec-2024	616.40	605.00	611.95	600.60	605.00	604.65	606.75	79193	480.50	6660	39649	50.07
IDEALTECHO	SM	19-Dec-2024	123.50	124.00	124.00	120.30	120.30	120.30	122.80	4000	4.91	4	4000	100.00
IDFCFIRSTB	EQ	19-Dec-2024	64.66	63.70	65.35	63.25	65.10	65.07	64.56	29266252	18893.63	87484	11402847	38.96
IDFNIFTYET	EQ	19-Dec-2024	263.15	264.84	264.84	260.32	260.33	260.81	262.53	1197	3.14	60	1092	91.23
IEL	BE	19-Dec-2024	21.66	21.22	22.09	21.22	22.08	22.08	21.42	588550	126.05	451	-	-
IEML	SM	19-Dec-2024	250.00	247.05	258.75	237.00	243.70	240.60	247.88	23500	58.25	43	19000	80.85
IEX	EQ	19-Dec-2024	183.15	178.00	185.30	178.00	185.00	184.93	183.01	3096075	5666.21	29719	968351	31.28
IFBAGRO	EQ	19-Dec-2024	590.55	585.20	587.50	561.00	575.60	577.40	571.95	10412	59.55	987	4478	43.01
IFBIND	EQ	19-Dec-2024	1785.50	1775.50	1802.20	1750.60	1767.00	1770.90	1769.83	19682	348.34	3024	6468	32.86
IFCI	EQ	19-Dec-2024	61.05	59.00	64.70	59.00	63.80	63.90	63.13	22302975	14080.34	97605	4047047	18.15
IFGLEXPOR	EQ	19-Dec-2024	472.95	461.00	477.75	461.00	470.00	468.15	469.92	8474	39.82	759	4286	50.58
IGARASHI	EQ	19-Dec-2024	773.95	753.95	771.55	743.05	757.15	754.60	755.67	66746	504.38	3847	29987	44.93
IGL	EQ	19-Dec-2024	398.40	392.05	394.45	384.15	388.00	389.85	389.55	4797210	18687.39	66917	1572487	32.78
IGPL	EQ	19-Dec-2024	570.25	568.00	571.05	555.00	556.10	557.65	560.66	40035	224.46	2175	23724	59.26
IIFL	EQ	19-Dec-2024	426.65	419.80	432.55	418.50	419.80	419.65	422.96	1992524	8427.60	54003	696702	34.97
IIFLCAPS	EQ	19-Dec-2024	357.75	350.00	352.80	338.60	344.00	344.10	345.62	460816	1592.66	20631	243769	52.90
IITL	BE	19-Dec-2024	389.50	388.80	397.00	376.00	392.00	391.65	390.64	20015	78.19	83	-	-
IKIO	EQ	19-Dec-2024	260.55	256.00	261.45	255.00	259.10	259.30	258.81	49750	128.76	2553	22347	44.92
IKS	EQ	19-Dec-2024	1329.00	1900.00	2031.00	1852.10	2030.00	1960.85	1905.90	16494444	314367.15	431218	9466791	57.39
IL&FSENGG	BZ	19-Dec-2024	43.60	43.60	43.60	41.53	41.75	41.73	42.01	4743	1.99	33	-	-
IL&FSTRANS	BZ	19-Dec-2024	6.61	6.92	6.92	6.27	6.53	6.35	6.47	110600	7.16	243	-	-
IMAGICAA	EQ	19-Dec-2024	75.23	73.80	75.05	73.51	74.11	73.84	74.08	635967	471.13	5676	266145	41.85
IMFA	EQ	19-Dec-2024	931.85	920.10	939.95	908.15	930.05	935.75	924.92	109074	1008.84	8658	39028	35.78
IMPAL	EQ	19-Dec-2024	1250.25	1258.00	1309.50	1239.05	1294.95	1277.35	1278.00	9032	115.43	1500	3795	42.02
IMPEXFERRO	BZ	19-Dec-2024	2.84	2.84	2.94	2.84	2.91	2.93	2.92	57624	1.68	115	-	-
INCREDIBLE	EQ	19-Dec-2024	46.40	45.73	50.49	45.73	48.90	48.55	49.25	52426	25.82	803	18797	35.85
INDBANK	EQ	19-Dec-2024	46.88	46.01	48.88	46.01	48.30	48.08	47.90	347839	166.62	2888	99403	28.58
INDGN	EQ	19-Dec-2024	602.05	592.10	616.00	590.40	607.10	606.55	608.47	688145	4187.18	23455	280629	40.78
INDHOTEL	EQ	19-Dec-2024	881.40	875.00	886.20	870.10	880.70	880.05	880.22	2547244	22421.39	63320	1290673	50.67
INDIACEM	EQ	19-Dec-2024	340.05	338.00	343.60	333.00	339.40	340.45	339.81	2401997	8162.27	27185	1688221	70.28
INDIAGLYCO	EQ	19-Dec-2024	1392.15	1350.00	1385.00	1350.00	1375.10	1376.70	1372.96	58066	797.23	7174	23181	39.92
INDIAMART	EQ	19-Dec-2024	2359.90	2322.00	2370.00	2322.00	2355.10	2363.40	2362.06	171380	4048.10	15945	109237	63.74
INDIANB	EQ	19-Dec-2024	555.40	553.00	558.90	543.25	555.00	554.60	553.39	1282516	7097.32	28282	789083	61.53
INDIANCARD	EQ	19-Dec-2024	413.10	397.95	413.35	384.00	385.50	387.30	396.73	133156	528.27	4898	57987	43.55
INDIANHUME	EQ	19-Dec-2024	406.25	400.15	409.25	399.65	404.00	404.25	404.76	26047	105.43	1349	12215	46.90
INDIASHLTR	EQ	19-Dec-2024	699.60	684.40	710.00	684.40	704.00	704.10	700.48	247882	1736.37	8636	182987	73.82
INDIFRA	SM	19-Dec-2024	28.00	28.00	28.00	28.00	28.00	28.00	28.00	2000	0.56	1	2000	100.00
INDIGO	EQ	19-Dec-2024	4390.35	4255.25	4444.00	4255.25	4429.65	4434.05	4407.28	486361	21435.27	65153	301090	61.91
INDIGOPNTS	EQ	19-Dec-2024	1434.80	1412.10	1457.30	1410.15	1447.00	1449.85	1437.53	42877	616.37	7266	13492	31.47
INDIGRID	IV	19-Dec-2024	144.95	144.01	145.99	144.01	145.50	145.08	145.12	352643	511.74	1958	330845	93.82
INDNIPPON	EQ	19-Dec-2024	728.65	723.10	726.45	714.50	720.95	719.70	720.04	8283	59.64	943	5200	62.78
INDOAMIN	EQ	19-Dec-2024	188.82	183.10	188.24	183.00	185.55	185.30	185.85	89638	166.59	2144	39703	44.29
INDOBORAX	EQ	19-Dec-2024	200.28	197.30	199.70	194.99	196.08	196.75	197.20	44289	87.34	1479	20363	45.98
INDOCO	EQ	19-Dec-2024	338.75	333.50	339.45	330.05	337.00	334.85	335.21	64144	215.02	3248	25536	39.81
INDORAMA	EQ	19-Dec-2024	43.08	42.59	42.90	41.66	41.66	41.83	42.21	198275	83.69	2224	143215	72.23
INDOSTAR	EQ	19-Dec-2024	311.95	309.15	317.10	301.45	307.00	307.90	309.44	275944	853.88	4483	169254	61.34
INDOTECH	BE	19-Dec-2024	3074.90	3100.00	3100.00	2922.00	3075.00	3058.80	3009.93	8985	270.44	962	-	-
INDOTHAI	BE	19-Dec-2024	1119.35	1120.00	1145.90	1100.00	1114.90	1108.35	1107.46	10831	119.95	162	-	-
INDOUS	EQ	19-Dec-2024	343.50	333.50	342.00	321.00	328.10	335.15	334.98	27615	92.50	754	15468	56.01
INDOWIND	EQ	19-Dec-2024	25.41	25.00	25.98	24.18	24.65	24.67	25.25	817472	206.42	4714	336668	41.18
INDRAMEDCO	EQ	19-Dec-2024	501.45	490.00	507.75	485.60	501.50	502.10	500.32	202226	1011.78	7201	71709	35.46
INDSWFTLAB	BE	19-Dec-2024	106.70	105.00	105.01	105.00	105.01	105.01	105.01	26450	27.77	145	-	-
INDSWFTLTD	EQ	19-Dec-2024	26.22	25.52	28.50	25.52	27.94	27.99	27.96	553156	154.68	4828	235253	42.53
INDTERRAIN	EQ	19-Dec-2024	51.42	50.50	53.38	50.50	52.50	52.28	52.42	91129	47.77	1333	46586	51.12
INDUSINDBK	EQ	19-Dec-2024	965.20	959.00	966.85	948.00	964.00	964.40	957.72	3665813	35108.20	135199	1693102	46.19
INDUSTOWER	EQ	19-Dec-2024	340.75	335.00	347.35	332.60	346.50	346.40	343.30	9661691	33168.70	76175	6271024	64.91
INFIBEAM	EQ	19-Dec-2024	26.40	26.00	26.84	25.90	26.30	26.30	26.38	7256577	1913.93	15942	2122346	29.25
INFINIUM	ST	19-Dec-2024	304.55	300.10	314.50	290.60	314.50	314.50	305.96	4000	12.24	8	3500	87.50
INFOBEAN	EQ	19-Dec-2024	432.65	430.00	434.70	423.05	430.00	430.45	430.48	9301	40.04	929	4494	48.32
INFOLLION	ST	19-Dec-2024	485.00	475.30	475.30	475.30	475.30	475.30	475.30	800	3.80	2	800	100.00
INFOMEDIA	EQ	19-Dec-2024	7.70	8.00	8.00	7.36	7.55	7.57	7.60	16016	1.22	90	12994	81.13
INFRABEES	EQ	19-Dec-2024	900.71	894.72	895.99	888.16	895.50	893.69	892.89	11714	104.59	960	5865	50.07
INFRAIETF	EQ	19-Dec-2024	89.17	88.90	89.00	87.93	88.70	88.49	88.36	71442	63.13	1691	49884	69.82
INFY	EQ	19-Dec-2024	1979.15	1934.00	1959.75	1920.00	1948.50	1946.20	1940.72	5323592	103316.27	197114	2924678	54.94
INGERRAND	EQ	19-Dec-2024	4348.85	4305.40	4330.85	4250.00	4250.00	4264.70	4289.18	5023	215.45	2260	2398	47.74
INM	SM	19-Dec-2024	318.20	317.00	317.00	285.00	285.00	296.40	299.65	7200	21.57	11	7200	100.00
INNOMET	SM	19-Dec-2024	188.00	188.00	188.00	184.50	184.60	184.60	185.70	3600	6.69	3	3600	100.00
INNOVACAP	EQ	19-Dec-2024	1009.55	1009.55	1030.00	987.65	1017.10	1017.15	1009.69	58857	594.27	7830	26722	45.40
INNOVANA	EQ	19-Dec-2024	488.50	489.00	489.00	466.40	468.55	470.65	476.17	2446	11.65	268	1593	65.13
INOXGREEN	EQ	19-Dec-2024	168.74	162.70	173.79	162.70	170.11	171.27	169.17	1288557	2179.85	11965	505522	39.23
INOXINDIA	EQ	19-Dec-2024	1146.20	1134.00	1138.60	1106.40	1125.00	1123.95	1123.09	142419	1599.50	14068	92557	64.99
INOXWIND	EQ	19-Dec-2024	189.86	185.10	188.70	184.66	188.02	187.81	187.11	3010336	5632.61	33952	1237538	41.11
INSECTICID	EQ	19-Dec-2024	743.70	742.00	745.00	729.20	740.00	738.65	739.15	15288	113.00	1707	8775	57.40
INSPIRE	SM	19-Dec-2024	28.45	28.10	28.10	28.10	28.10	28.10	28.10	2000	0.56	1	2000	100.00
INSPIRISYS	EQ	19-Dec-2024	118.44	118.40	123.80	115.01	120.70	121.10	120.33	28681	34.51	949	16307	56.86
INTELLECT	EQ	19-Dec-2024	837.25	820.00	840.95	812.35	837.00	836.95	832.20	149075	1240.60	12157	49605	33.28
INTENTECH	EQ	19-Dec-2024	144.03	146.49	146.49	139.31	141.00	140.14	141.89	35353	50.16	940	24487	69.26
INTERARCH	EQ	19-Dec-2024	1689.35	1669.35	1757.00	1654.55	1705.00	1703.75	1709.46	289535	4949.50	21897	79133	27.33
INTLCONV	EQ	19-Dec-2024	87.03	85.04	86.96	83.50	86.00	85.52	85.91	148628	127.69	1942	90559	60.93
INVENTURE	EQ	19-Dec-2024	2.12	2.12	2.14	2.08	2.14	2.13	2.12	3538416	75.04	2500	1338455	37.83
IOB	EQ	19-Dec-2024	53.90	52.60	53.61	51.90	53.21	53.21	52.99	4146681	2197.20	20829	939475	22.66
IOC	EQ	19-Dec-2024	136.71	134.00	140.30	133.54	139.90	139.62	138.27	18879012	26104.62	102429	6815587	36.10
IOLCP	EQ	19-Dec-2024	405.95	407.00	446.70	407.00	443.00	441.05	434.82	5198526	22604.04	133059	557127	10.72
IONEXCHANG	EQ	19-Dec-2024	707.50	696.00	720.00	689.25	709.95	711.40	709.73	311464	2210.54	23526	123496	39.65
IPCALAB	EQ	19-Dec-2024	1513.20	1485.95	1602.50	1478.50	1594.50	1594.95	1574.85	1726013	27182.17	70977	424391	24.59
IPHL	ST	19-Dec-2024	80.85	81.75	82.50	78.30	82.50	82.50	81.50	16800	13.69	14	14400	85.71
IPL	EQ	19-Dec-2024	185.34	185.00	187.65	181.60	185.75	185.28	183.76	164226	301.78	2404	70364	42.85
IPSL	ST	19-Dec-2024	283.55	279.60	297.50	279.00	297.50	292.45	280.18	21000	58.84	42	21000	100.00
IRB	EQ	19-Dec-2024	57.17	55.28	56.96	55.28	56.44	56.38	56.31	11151062	6278.88	37858	3447274	30.91
IRBINVIT	IV	19-Dec-2024	60.60	60.51	60.51	59.51	60.30	60.28	60.22	139495	84.00	989	127794	91.61
IRCON	EQ	19-Dec-2024	223.81	215.91	221.15	215.91	216.80	217.64	218.46	3688041	8056.94	45781	1156804	31.37
IRCTC	EQ	19-Dec-2024	813.00	805.00	808.25	798.30	806.00	805.55	803.88	808692	6500.93	32751	337786	41.77
IREDA	EQ	19-Dec-2024	206.33	200.05	212.75	200.00	209.20	209.03	206.47	7305551	15084.10	77949	2243202	30.71
IRFC	EQ	19-Dec-2024	153.35	148.50	153.49	148.10	153.00	152.84	151.00	15016841	22675.45	101881	3769519	25.10
IRIS	BE	19-Dec-2024	445.00	440.00	440.00	436.10	436.10	436.10	437.54	4733	20.71	106	-	-
IRISDOREME	EQ	19-Dec-2024	64.84	63.50	64.75	60.26	62.49	62.30	63.41	124144	78.72	990	41021	33.04
IRMENERGY	EQ	19-Dec-2024	370.55	368.95	373.95	357.95	369.00	368.80	369.19	55543	205.06	2973	26988	48.59
ISEC	EQ	19-Dec-2024	859.60	835.00	849.50	835.00	840.05	842.85	844.87	107680	909.76	7788	48189	44.75
ISFT	EQ	19-Dec-2024	161.94	158.60	173.00	155.73	164.59	164.38	166.84	167720	279.82	2884	110534	65.90
ISGEC	EQ	19-Dec-2024	1569.75	1569.75	1570.00	1510.00	1545.00	1545.15	1547.73	134234	2077.58	22778	33010	24.59
ISHAN	ST	19-Dec-2024	2.10	2.10	2.10	2.00	2.05	2.05	2.03	576000	11.69	12	480000	83.33
IT	EQ	19-Dec-2024	48.57	48.48	48.49	47.11	48.23	48.06	47.91	39371	18.86	770	26518	67.35
ITALIANE	ST	19-Dec-2024	48.05	45.65	45.65	45.65	45.65	45.65	45.65	8000	3.65	4	6000	75.00
ITBEES	EQ	19-Dec-2024	48.86	48.86	48.86	47.70	48.35	48.26	48.15	10827749	5213.91	20569	8716189	80.50
ITC	EQ	19-Dec-2024	470.50	469.00	474.35	465.30	466.00	466.55	468.63	14599270	68416.14	208360	8470164	58.02
ITDC	EQ	19-Dec-2024	643.60	639.90	642.40	624.00	636.35	635.40	634.46	13341	84.64	1509	4830	36.20
ITDCEM	EQ	19-Dec-2024	518.30	507.50	522.35	506.10	519.95	520.60	516.48	323756	1672.12	8131	139568	43.11
ITETF	EQ	19-Dec-2024	46.49	45.81	46.34	45.49	46.00	45.98	45.93	140896	64.72	2875	86408	61.33
ITETFADD	EQ	19-Dec-2024	46.62	48.66	48.66	45.37	46.30	45.99	45.94	11252	5.17	164	5470	48.61
ITI	EQ	19-Dec-2024	362.20	360.00	365.40	353.55	358.00	357.45	358.83	5089882	18263.78	85999	403713	7.93
ITIETF	EQ	19-Dec-2024	48.90	48.49	48.60	47.65	48.38	48.31	48.28	479959	231.73	1940	331432	69.05
IVC	EQ	19-Dec-2024	11.25	11.01	11.46	11.01	11.39	11.32	11.28	199017	22.46	1226	115371	57.97
IVP	EQ	19-Dec-2024	220.08	218.91	224.39	216.03	221.00	219.93	219.93	6329	13.92	421	3737	59.05
IVZINGOLD	EQ	19-Dec-2024	6741.95	6718.75	6718.80	6612.35	6675.05	6676.55	6664.42	20147	1342.68	81	20056	99.55
IVZINNIFTY	EQ	19-Dec-2024	2731.85	2731.85	2731.85	2661.76	2706.90	2706.89	2699.94	28	0.76	11	23	82.14
IWEL	EQ	19-Dec-2024	10579.15	10640.00	10788.85	10143.10	10380.10	10357.75	10388.28	6387	663.50	1848	4580	71.71
IXIGO	EQ	19-Dec-2024	162.15	159.72	162.75	157.00	158.00	158.48	159.74	1566430	2502.16	13332	517237	33.02
IZMO	EQ	19-Dec-2024	592.00	579.05	621.60	566.05	621.60	621.60	604.18	149226	901.60	2976	84000	56.29
J&KBANK	EQ	19-Dec-2024	101.43	98.00	101.74	97.88	100.65	100.96	100.02	1780766	1781.17	12320	617622	34.68
JAGRAN	EQ	19-Dec-2024	84.47	84.00	84.47	83.21	84.44	84.03	83.91	100196	84.07	1319	64198	64.07
JAGSNPHARM	EQ	19-Dec-2024	688.05	685.00	697.00	666.10	690.00	688.30	684.08	62269	425.97	4221	20154	32.37
JAIBALAJI	EQ	19-Dec-2024	933.85	925.45	937.00	914.70	927.50	922.50	924.36	104353	964.60	5212	68855	65.98
JAICORPLTD	EQ	19-Dec-2024	328.55	323.00	332.40	319.80	326.40	325.10	326.43	780676	2548.40	22434	226439	29.01
JAINAM	ST	19-Dec-2024	200.00	200.00	200.00	200.00	200.00	200.00	200.00	1000	2.00	1	1000	100.00
JAIPURKURT	EQ	19-Dec-2024	36.82	35.50	37.87	33.70	34.50	35.06	35.39	197160	69.77	1460	122505	62.13
JAKHARIA	ST	19-Dec-2024	42.10	44.20	44.20	44.20	44.20	44.20	44.20	800	0.35	1	800	100.00
JALAN	ST	19-Dec-2024	8.05	8.35	8.45	7.75	8.45	8.30	8.33	144000	12.00	37	123000	85.42
JAMNAAUTO	EQ	19-Dec-2024	99.33	98.50	99.80	97.66	99.40	99.24	99.00	775306	767.58	10376	341397	44.03
JASH	EQ	19-Dec-2024	602.60	600.00	621.00	587.55	609.00	608.00	609.43	236954	1444.08	8466	102110	43.09
JAYAGROGN	EQ	19-Dec-2024	293.50	291.70	291.85	284.75	288.00	288.05	288.00	17666	50.88	551	13118	74.26
JAYBARMARU	EQ	19-Dec-2024	88.86	88.00	89.85	87.66	89.75	89.48	89.02	69691	62.04	1278	40248	57.75
JAYBEE	ST	19-Dec-2024	380.50	378.00	388.00	371.00	376.05	376.70	380.44	31000	117.94	27	29000	93.55
JAYNECOIND	EQ	19-Dec-2024	41.49	40.50	41.32	40.32	40.50	40.56	40.79	102527	41.82	760	81860	79.84
JAYSREETEA	EQ	19-Dec-2024	138.65	138.10	139.14	135.43	137.00	136.48	137.24	128196	175.94	2328	69933	54.55
JBCHEPHARM	EQ	19-Dec-2024	1855.80	1855.80	1952.00	1844.70	1916.50	1913.25	1918.69	953840	18301.27	61002	293601	30.78
JBMA	EQ	19-Dec-2024	1677.65	1660.00	1707.00	1626.00	1695.05	1695.70	1669.90	183454	3063.50	19849	40235	21.93
JCHAC	EQ	19-Dec-2024	1815.40	1800.70	1833.70	1785.10	1819.00	1821.10	1817.54	20405	370.87	2345	12725	62.36
JETFREIGHT	EQ	19-Dec-2024	18.86	19.00	19.00	18.02	18.52	18.43	18.49	160056	29.60	1020	93944	58.69
JEYYAM	SM	19-Dec-2024	49.10	48.65	48.65	47.00	48.00	48.00	47.93	112000	53.68	44	102000	91.07
JGCHEM	EQ	19-Dec-2024	428.55	424.00	426.00	414.60	423.95	422.60	419.99	265106	1113.42	6416	86028	32.45
JHS	EQ	19-Dec-2024	22.29	21.85	22.67	21.51	21.88	21.84	22.12	152421	33.71	834	79864	52.40
JINDALPHOT	EQ	19-Dec-2024	944.85	932.00	954.00	909.05	946.50	944.10	938.44	44005	412.96	3975	14814	33.66
JINDALPOLY	EQ	19-Dec-2024	1011.45	1000.00	1016.95	984.80	1013.80	1010.05	1004.26	61803	620.66	5014	16243	26.28
JINDALSAW	EQ	19-Dec-2024	304.75	303.45	315.85	299.90	313.20	313.25	308.98	1367434	4225.10	37067	508798	37.21
JINDALSTEL	EQ	19-Dec-2024	931.45	907.00	925.00	907.00	923.30	922.40	918.99	726533	6676.77	32424	205898	28.34
JINDRILL	EQ	19-Dec-2024	746.80	730.05	756.00	730.05	745.00	742.45	743.50	69137	514.04	3253	30475	44.08
JINDWORLD	EQ	19-Dec-2024	413.30	409.95	422.60	402.40	412.95	412.10	411.81	317942	1309.32	5914	119307	37.52
JIOFIN	EQ	19-Dec-2024	324.60	318.00	319.90	310.75	313.75	313.00	314.62	21490551	67614.10	279000	13163277	61.25
JISLDVREQS	EQ	19-Dec-2024	37.01	37.18	37.68	36.31	36.68	36.52	37.02	54492	20.17	596	36249	66.52
JISLJALEQS	EQ	19-Dec-2024	72.97	71.70	73.39	71.00	71.95	71.83	72.06	6233569	4492.07	30336	2344725	37.61
JITFINFRA	EQ	19-Dec-2024	718.15	708.00	724.35	699.65	700.65	703.95	709.53	35449	251.52	2018	20605	58.13
JIWANRAM	SM	19-Dec-2024	15.05	14.20	15.95	14.15	15.00	15.00	15.16	48000	7.28	8	30000	62.50
JKCEMENT	EQ	19-Dec-2024	4619.15	4560.00	4599.90	4550.05	4580.70	4577.30	4577.11	60059	2748.97	12346	30893	51.44
JKIL	EQ	19-Dec-2024	773.60	772.50	777.90	751.30	776.40	773.35	766.36	211568	1621.37	13901	98201	46.42
JKLAKSHMI	EQ	19-Dec-2024	878.20	870.00	874.95	861.55	866.50	866.65	867.91	72215	626.76	9924	32131	44.49
JKPAPER	EQ	19-Dec-2024	467.00	455.05	477.80	453.90	454.55	455.60	465.12	775600	3607.47	31208	258819	33.37
JKTYRE	EQ	19-Dec-2024	399.25	395.05	397.80	391.55	395.30	395.30	394.78	277127	1094.04	14676	102416	36.96
JLHL	EQ	19-Dec-2024	1590.25	1555.35	1599.00	1535.05	1587.00	1570.80	1571.43	26704	419.64	5705	10326	38.67
JMA	EQ	19-Dec-2024	101.72	101.00	102.86	98.60	98.70	99.21	99.84	10528	10.51	417	5761	54.72
JMFINANCIL	EQ	19-Dec-2024	135.26	133.00	134.28	131.27	133.76	132.93	132.56	2405268	3188.38	19803	878315	36.52
JNKINDIA	EQ	19-Dec-2024	691.10	674.10	698.20	659.90	687.00	683.40	687.77	47441	326.29	3745	22810	48.08
JOCIL	EQ	19-Dec-2024	210.20	210.00	213.50	206.01	212.00	211.73	210.56	10543	22.20	267	7344	69.66
JPOLYINVST	EQ	19-Dec-2024	958.95	947.90	947.90	926.70	942.90	935.60	937.14	24222	226.99	3079	9262	38.24
JPPOWER	EQ	19-Dec-2024	18.53	18.15	20.09	17.94	19.67	19.87	19.42	158628763	30808.00	123279	49685574	31.32
JSFB	EQ	19-Dec-2024	393.40	385.00	393.20	379.95	384.00	383.20	385.01	162146	624.27	5028	89884	55.43
JSL	EQ	19-Dec-2024	739.00	722.05	746.00	715.80	741.00	739.20	732.98	597690	4380.95	31543	244575	40.92
JSLL	SM	19-Dec-2024	2220.15	2188.50	2300.00	2126.00	2299.95	2286.20	2249.62	16020	360.39	155	10620	66.29
JSWENERGY	EQ	19-Dec-2024	682.05	670.95	687.00	667.90	686.00	685.00	680.29	1304358	8873.39	37081	549491	42.13
JSWHL	BE	19-Dec-2024	14226.50	14151.00	14937.80	13860.00	14711.00	14902.30	14761.01	6237	920.64	1148	-	-
JSWINFRA	EQ	19-Dec-2024	318.25	312.00	318.10	311.10	313.70	313.60	314.36	932557	2931.62	18204	324364	34.78
JSWSTEEL	EQ	19-Dec-2024	946.85	934.05	942.70	921.60	925.00	925.95	928.20	1926448	17881.36	91265	744176	38.63
JTEKTINDIA	EQ	19-Dec-2024	160.85	159.40	164.00	157.47	163.55	161.95	160.67	58400	93.83	1548	38106	65.25
JTLIND	EQ	19-Dec-2024	95.80	94.99	95.40	93.43	95.35	95.15	94.74	466065	441.54	7347	231890	49.75
JUBLFOOD	EQ	19-Dec-2024	675.80	663.00	682.05	662.00	676.00	679.35	677.20	1084119	7341.69	37262	477075	44.01
JUBLINGREA	EQ	19-Dec-2024	836.10	825.00	829.40	791.15	794.60	794.55	803.22	714349	5737.83	30613	310777	43.50
JUBLPHARMA	EQ	19-Dec-2024	1089.65	1079.70	1099.15	1061.05	1098.00	1091.85	1081.51	104592	1131.17	13009	51971	49.69
JUNIORBEES	EQ	19-Dec-2024	760.89	738.05	756.20	738.05	754.32	754.18	751.72	295978	2224.93	12020	203249	68.67
JUNIPER	EQ	19-Dec-2024	354.50	344.50	353.00	343.00	352.65	350.85	348.09	116023	403.87	8373	58161	50.13
JUSTDIAL	EQ	19-Dec-2024	1009.75	996.10	1016.00	990.70	1015.25	1010.25	1003.21	173599	1741.57	15215	85059	49.00
JWL	EQ	19-Dec-2024	530.15	513.00	544.00	512.75	539.00	536.15	528.34	1334334	7049.81	39292	360481	27.02
JYOTHYLAB	EQ	19-Dec-2024	383.40	383.40	389.15	374.35	383.25	382.55	381.50	1334835	5092.34	47054	693771	51.97
JYOTICNC	EQ	19-Dec-2024	1412.65	1373.60	1405.05	1361.05	1370.00	1371.50	1383.30	385199	5328.46	29480	110078	28.58
JYOTISTRUC	EQ	19-Dec-2024	32.58	31.95	32.61	31.51	31.97	31.86	32.04	5988047	1918.81	10791	3057775	51.06
K2INFRA	SM	19-Dec-2024	185.60	182.05	187.00	182.00	184.60	184.40	184.29	56400	103.94	81	40200	71.28
KABRAEXTRU	EQ	19-Dec-2024	517.30	503.55	522.05	503.55	515.95	513.75	513.71	85358	438.49	3390	38250	44.81
KAJARIACER	EQ	19-Dec-2024	1146.25	1136.00	1153.70	1130.05	1147.00	1151.15	1145.19	82795	948.16	11532	46183	55.78
KAKATCEM	EQ	19-Dec-2024	199.94	197.00	197.00	190.60	193.90	194.26	194.20	7856	15.26	729	4542	57.82
KALAMANDIR	EQ	19-Dec-2024	174.22	174.22	176.39	171.99	173.91	172.91	173.35	432544	749.81	4276	299361	69.21
KALANA	SM	19-Dec-2024	39.15	39.00	40.00	39.00	40.00	40.00	39.46	18000	7.10	9	14000	77.78
KALYANIFRG	BE	19-Dec-2024	722.60	740.00	740.00	686.50	715.00	709.35	705.18	14294	100.80	384	-	-
KALYANKJIL	EQ	19-Dec-2024	754.20	739.20	748.50	736.00	742.00	742.45	743.46	1943250	14447.26	50737	838717	43.16
KAMATHOTEL	EQ	19-Dec-2024	230.20	232.10	244.80	224.11	242.50	242.07	237.60	83484	198.35	2648	46171	55.31
KAMDHENU	EQ	19-Dec-2024	492.50	490.00	502.00	486.35	499.00	499.05	495.30	57767	286.12	2265	30160	52.21
KAMOPAINTS	BE	19-Dec-2024	20.47	19.98	21.49	19.44	20.95	20.96	20.90	2027876	423.77	4244	-	-
KANANIIND	EQ	19-Dec-2024	2.80	2.83	2.83	2.76	2.78	2.79	2.79	324832	9.06	715	159711	49.17
KANDARP	ST	19-Dec-2024	46.20	45.90	45.90	45.30	45.30	45.30	45.60	8000	3.65	2	8000	100.00
KANORICHEM	EQ	19-Dec-2024	119.88	119.00	119.51	117.51	118.02	118.34	118.56	30711	36.41	1035	14401	46.89
KANPRPLA	EQ	19-Dec-2024	135.04	135.00	136.00	130.30	131.03	131.21	133.96	17229	23.08	456	11470	66.57
KANSAINER	EQ	19-Dec-2024	260.90	258.50	258.90	256.15	256.80	257.05	257.31	281261	723.72	15128	149755	53.24
KAPSTON	EQ	19-Dec-2024	270.45	265.00	272.90	254.55	261.80	262.80	262.93	16090	42.31	508	9678	60.15
KARMAENG	EQ	19-Dec-2024	68.26	68.65	71.01	68.15	68.15	68.61	69.39	7478	5.19	505	4051	54.17
KARNIKA	ST	19-Dec-2024	378.50	372.00	372.00	370.95	372.00	372.00	371.79	2000	7.44	5	2000	100.00
KARURVYSYA	EQ	19-Dec-2024	231.31	230.50	231.74	226.91	228.50	228.48	229.35	674268	1546.40	13301	267986	39.74
KATARIA	SM	19-Dec-2024	164.85	163.00	167.75	163.00	163.15	163.65	164.28	35400	58.16	54	19800	55.93
KAUSHALYA	EQ	19-Dec-2024	967.20	967.20	968.00	940.00	952.45	953.90	951.63	564	5.37	221	376	66.67
KAVVERITEL	BE	19-Dec-2024	55.22	56.32	56.32	56.30	56.32	56.32	56.32	2070	1.17	29	-	-
KAYA	BE	19-Dec-2024	370.00	371.00	375.00	371.00	375.00	375.00	374.24	6090	22.79	43	-	-
KAYNES	EQ	19-Dec-2024	7101.35	6975.20	7780.00	6950.00	7280.00	7242.75	7400.10	3113161	230377.14	286632	395615	12.71
KBCGLOBAL	EQ	19-Dec-2024	2.16	2.14	2.15	2.07	2.08	2.08	2.10	12927027	271.57	3674	4766999	36.88
KCEIL	ST	19-Dec-2024	358.15	356.90	361.00	346.00	357.65	357.65	354.66	20000	70.93	39	19500	97.50
KCP	EQ	19-Dec-2024	256.13	252.99	262.00	250.00	258.18	259.34	256.97	773866	1988.61	20638	265124	34.26
KCPSUGIND	EQ	19-Dec-2024	46.92	45.72	47.00	45.50	46.90	46.83	46.70	214541	100.18	1616	107638	50.17
KDDL	EQ	19-Dec-2024	3008.95	3008.00	3138.90	2959.30	3125.00	3121.80	3081.20	20731	638.76	4340	12160	58.66
KDL	ST	19-Dec-2024	1793.50	1790.00	1863.00	1706.25	1780.00	1795.05	1791.21	5300	94.93	87	4800	90.57
KEC	EQ	19-Dec-2024	1187.10	1164.25	1224.00	1145.10	1198.05	1202.20	1197.53	975075	11676.86	75567	282073	28.93
KECL	EQ	19-Dec-2024	187.10	185.01	192.90	184.21	189.00	190.55	189.50	147531	279.57	4402	65468	44.38
KEEPLEARN	BE	19-Dec-2024	4.83	5.06	5.07	5.00	5.07	5.07	5.07	65926	3.34	187	-	-
KEI	EQ	19-Dec-2024	4302.30	4239.95	4302.30	4171.55	4289.70	4269.00	4231.61	511114	21628.33	38332	352451	68.96
KEL	ST	19-Dec-2024	153.10	151.10	159.95	151.10	159.95	159.95	154.26	4800	7.40	4	4800	100.00
KELLTONTEC	EQ	19-Dec-2024	162.37	159.00	164.45	156.96	163.99	163.19	162.35	1362530	2212.07	12662	423510	31.08
KERNEX	EQ	19-Dec-2024	1450.05	1393.00	1522.55	1393.00	1522.55	1522.55	1492.02	402386	6003.70	8461	227160	56.45
KESORAMIND	EQ	19-Dec-2024	227.04	223.50	226.90	223.50	225.00	225.95	225.87	1142241	2580.03	7226	787548	68.95
KEYFINSERV	BE	19-Dec-2024	255.02	255.00	262.00	250.10	255.95	251.28	253.89	1719	4.36	62	-	-
KFINTECH	EQ	19-Dec-2024	1328.70	1302.10	1446.95	1296.05	1409.00	1429.05	1391.76	7385976	102794.77	220732	895695	12.13
KHADIM	EQ	19-Dec-2024	371.30	365.50	373.95	364.00	364.05	366.65	369.76	37004	136.83	2036	28888	78.07
KHAICHEM	EQ	19-Dec-2024	74.71	73.00	75.35	72.54	74.99	73.66	73.97	313137	231.64	3267	76047	24.29
KHAITANLTD	EQ	19-Dec-2024	87.47	87.28	89.99	85.06	89.99	88.47	86.65	1354	1.17	167	742	54.80
KHANDSE	EQ	19-Dec-2024	27.91	28.20	28.50	26.90	27.55	27.54	27.94	16860	4.71	273	11641	69.05
KHFM	SM	19-Dec-2024	98.00	97.10	99.95	96.00	98.90	96.65	97.25	15500	15.07	10	10850	70.00
KICL	EQ	19-Dec-2024	6316.30	6270.00	6564.10	6167.00	6231.00	6207.00	6271.82	6852	429.75	2537	3692	53.88
KILITCH	EQ	19-Dec-2024	320.80	320.80	321.30	316.00	318.00	318.10	318.10	4635	14.74	215	2928	63.17
KIMS	EQ	19-Dec-2024	582.65	576.00	596.50	575.00	595.00	595.25	589.64	445392	2626.20	31457	211332	47.45
KINGFA	EQ	19-Dec-2024	3239.30	3243.15	3360.00	3166.75	3300.00	3297.20	3287.98	13219	434.64	2681	4780	36.16
KIOCL	EQ	19-Dec-2024	380.10	378.05	378.05	369.15	370.20	370.45	372.10	64370	239.52	2481	25076	38.96
KIRIINDUS	EQ	19-Dec-2024	657.75	635.00	678.70	634.95	677.00	676.75	665.15	512394	3408.18	10586	220190	42.97
KIRLOSBROS	EQ	19-Dec-2024	2241.80	2120.00	2288.80	2120.00	2253.45	2262.05	2227.30	111497	2483.37	13873	24734	22.18
KIRLOSENG	EQ	19-Dec-2024	1086.75	1081.15	1084.00	1040.25	1042.95	1046.20	1056.74	319456	3375.83	19476	206474	64.63
KIRLOSIND	EQ	19-Dec-2024	4696.25	4632.55	4632.55	4556.50	4572.15	4577.55	4595.08	1456	66.90	516	725	49.79
KIRLPNU	EQ	19-Dec-2024	1637.40	1601.00	1669.80	1601.00	1650.00	1654.75	1645.87	101677	1673.47	11307	69415	68.27
KITEX	BE	19-Dec-2024	827.90	804.00	860.00	788.00	832.00	839.00	833.84	110811	923.99	3315	-	-
KKCL	EQ	19-Dec-2024	613.85	619.95	630.00	614.15	628.00	626.25	623.62	77815	485.27	4252	46190	59.36
KLL	SM	19-Dec-2024	114.35	115.00	115.00	112.10	114.55	114.70	113.94	15200	17.32	19	12000	78.95
KMEW	EQ	19-Dec-2024	2201.70	2150.00	2183.95	2102.00	2149.00	2136.00	2147.12	10900	234.04	1726	6525	59.86
KMSUGAR	EQ	19-Dec-2024	32.31	31.51	33.19	31.51	32.99	32.99	32.47	83182	27.01	996	40458	48.64
KNAGRI	ST	19-Dec-2024	292.00	294.00	294.00	283.00	289.95	289.95	287.04	9600	27.56	20	8400	87.50
KNRCON	EQ	19-Dec-2024	339.45	330.00	336.90	325.55	336.60	335.95	333.11	559489	1863.74	24376	208035	37.18
KODYTECH	SM	19-Dec-2024	1618.05	1593.00	1647.90	1560.00	1600.00	1607.30	1597.77	12800	204.52	110	9400	73.44
KOHINOOR	EQ	19-Dec-2024	41.31	41.00	41.00	39.51	40.12	40.26	40.40	46456	18.77	987	27913	60.08
KOKUYOCMLN	EQ	19-Dec-2024	136.04	134.60	136.00	133.32	134.30	134.20	134.36	52454	70.48	1424	28319	53.99
KOLTEPATIL	EQ	19-Dec-2024	376.35	375.00	376.30	370.00	370.15	370.50	371.93	108983	405.35	2394	59776	54.85
KONSTELEC	ST	19-Dec-2024	121.25	127.30	127.30	127.25	127.30	127.30	127.30	55000	70.01	48	55000	100.00
KONTOR	ST	19-Dec-2024	125.00	122.05	128.00	122.00	124.00	124.00	124.67	7200	8.98	12	6000	83.33
KOPRAN	BE	19-Dec-2024	215.35	215.35	222.00	208.00	219.00	219.49	218.60	183173	400.42	1360	-	-
KORE	ST	19-Dec-2024	380.00	379.00	379.50	361.00	369.00	369.00	373.87	2000	7.48	8	2000	100.00
KOTAKBANK	EQ	19-Dec-2024	1780.00	1763.45	1768.00	1745.40	1763.45	1762.10	1756.92	4074080	71578.52	134049	3015670	74.02
KOTARISUG	EQ	19-Dec-2024	47.42	46.90	47.59	46.51	47.40	47.19	47.10	61148	28.80	1148	31743	51.91
KOTHARIPET	EQ	19-Dec-2024	202.32	199.30	202.65	197.95	200.95	199.38	200.18	63299	126.71	1864	36159	57.12
KOTHARIPRO	EQ	19-Dec-2024	166.83	166.34	173.88	164.50	171.10	170.89	169.86	18093	30.73	464	12487	69.02
KOTYARK	SM	19-Dec-2024	983.35	980.00	986.00	968.00	975.00	972.15	977.90	11900	116.37	113	9200	77.31
KPEL	EQ	19-Dec-2024	587.55	555.70	592.00	555.70	575.10	577.95	579.48	161255	934.44	6024	79886	49.54
KPIGREEN	EQ	19-Dec-2024	780.20	766.75	780.00	760.00	767.95	764.10	769.45	359605	2766.99	17929	236312	65.71
KPIL	EQ	19-Dec-2024	1314.35	1286.00	1302.95	1267.00	1300.00	1299.45	1288.59	205287	2645.31	23976	79795	38.87
KPITTECH	EQ	19-Dec-2024	1520.65	1465.00	1522.00	1465.00	1508.70	1513.15	1504.47	751957	11312.96	36828	261584	34.79
KPRMILL	EQ	19-Dec-2024	1128.50	1108.50	1152.00	1090.50	1146.00	1145.30	1134.10	980862	11123.92	46846	170342	17.37
KRBL	EQ	19-Dec-2024	308.40	302.00	311.70	300.40	309.00	308.75	308.51	448641	1384.12	10304	215362	48.00
KREBSBIO	BE	19-Dec-2024	98.75	98.00	99.95	95.05	99.05	99.05	98.31	7197	7.08	73	-	-
KRIDHANINF	BE	19-Dec-2024	7.14	7.00	7.44	6.78	6.78	6.78	7.00	680509	47.67	1684	-	-
KRISHANA	EQ	19-Dec-2024	202.27	206.99	207.04	201.72	202.50	202.73	204.17	33196	67.78	567	24356	73.37
KRISHCA	SM	19-Dec-2024	313.30	313.30	319.45	305.70	319.45	317.80	311.21	35000	108.92	54	25000	71.43
KRISHNADEF	ST	19-Dec-2024	752.40	720.15	774.00	720.15	768.00	765.90	760.51	33250	252.87	127	28250	84.96
KRITI	BE	19-Dec-2024	164.77	163.50	168.40	160.50	166.00	165.96	164.89	5749	9.48	102	-	-
KRITIKA	BE	19-Dec-2024	12.23	11.85	12.24	11.85	12.15	12.11	12.09	246514	29.80	1390	-	-
KRITINUT	EQ	19-Dec-2024	135.02	134.00	135.26	131.86	133.48	133.06	133.49	33191	44.31	1120	18599	56.04
KRN	EQ	19-Dec-2024	759.55	735.00	753.65	710.00	740.25	739.15	742.51	368134	2733.45	16374	151382	41.12
KRONOX	EQ	19-Dec-2024	212.15	210.00	228.75	208.66	221.00	221.37	222.82	1083912	2415.17	15659	319718	29.50
KROSS	EQ	19-Dec-2024	217.20	217.25	222.98	213.11	222.00	222.00	218.28	496485	1083.73	6426	151865	30.59
KRSNAA	EQ	19-Dec-2024	918.30	900.50	920.00	900.50	918.00	909.80	910.12	54568	496.64	7708	30026	55.02
KRYSTAL	EQ	19-Dec-2024	771.25	758.00	777.65	751.55	761.50	764.85	764.30	37801	288.91	2289	17659	46.72
KSB	EQ	19-Dec-2024	787.60	780.00	784.10	770.45	776.85	776.85	777.43	41915	325.86	5465	23214	55.38
KSCL	EQ	19-Dec-2024	892.20	886.00	923.00	879.40	921.00	912.95	910.27	93667	852.62	10157	31737	33.88
KSHITIJPOL	EQ	19-Dec-2024	4.75	4.72	4.72	4.65	4.70	4.66	4.67	433205	20.25	1022	334618	77.24
KSL	EQ	19-Dec-2024	1249.10	1200.00	1243.95	1196.00	1230.00	1233.15	1226.56	194786	2389.16	7066	90904	46.67
KSOLVES	EQ	19-Dec-2024	1003.75	980.05	1023.40	980.00	1015.35	1011.75	1005.20	29716	298.71	3241	13059	43.95
KTKBANK	EQ	19-Dec-2024	216.16	211.00	216.20	210.46	213.00	212.76	213.49	962746	2055.37	29448	506327	52.59
KTL	ST	19-Dec-2024	25.05	26.20	26.20	26.20	26.20	26.20	26.20	6000	1.57	2	6000	100.00
KUANTUM	EQ	19-Dec-2024	137.37	134.75	140.00	134.50	136.24	136.63	137.37	99356	136.48	2216	48688	49.00
LAGNAM	EQ	19-Dec-2024	119.38	119.99	125.12	108.90	112.00	111.99	113.65	63440	72.10	1187	36294	57.21
LAKSHYA	SM	19-Dec-2024	338.50	328.45	363.00	320.00	344.05	348.35	346.40	371200	1285.85	416	212000	57.11
LAL	BE	19-Dec-2024	22.69	22.49	22.99	21.55	21.90	21.94	21.96	332676	73.05	760	-	-
LALPATHLAB	EQ	19-Dec-2024	3038.95	3010.95	3037.00	2994.60	3024.15	3022.50	3017.82	64262	1939.31	12311	31662	49.27
LAMBODHARA	BE	19-Dec-2024	197.41	194.98	195.00	188.01	189.75	190.90	191.47	30732	58.84	462	-	-
LAMOSAIC	SM	19-Dec-2024	97.80	97.75	97.75	91.75	93.00	93.60	93.48	154800	144.70	234	91800	59.30
LANCORHOL	EQ	19-Dec-2024	37.18	36.65	37.90	36.00	37.10	37.08	36.88	104506	38.54	1115	58609	56.08
LANDMARK	EQ	19-Dec-2024	643.50	641.85	655.00	635.20	647.00	646.35	644.54	31074	200.29	2963	15805	50.86
LAOPALA	EQ	19-Dec-2024	334.90	332.70	332.80	324.40	327.00	326.85	328.39	73967	242.90	3095	43544	58.87
LASA	BE	19-Dec-2024	29.27	29.99	30.05	28.05	29.30	29.25	29.25	89841	26.28	273	-	-
LATENTVIEW	EQ	19-Dec-2024	486.20	481.00	495.55	478.00	483.25	486.85	486.31	377732	1836.95	11098	169332	44.83
LATTEYS	BE	19-Dec-2024	35.31	34.50	35.00	33.54	34.49	34.29	34.37	88588	30.45	632	-	-
LAURUSLABS	EQ	19-Dec-2024	566.95	561.20	574.50	560.40	572.50	572.55	570.22	1272847	7258.07	41525	626044	49.18
LAWSIKHO	SM	19-Dec-2024	374.15	366.00	378.00	366.00	373.90	374.15	374.16	34000	127.21	62	22500	66.18
LAXMICOT	EQ	19-Dec-2024	32.66	32.60	33.17	32.03	32.54	32.68	32.69	62217	20.34	439	30547	49.10
LCCINFOTEC	BE	19-Dec-2024	10.01	9.56	10.25	9.56	9.90	9.95	9.92	93855	9.31	476	-	-
LEMERITE	ST	19-Dec-2024	272.20	274.50	275.50	269.50	274.45	274.40	273.60	12800	35.02	14	12000	93.75
LEMONTREE	EQ	19-Dec-2024	154.79	151.00	159.00	149.20	157.64	157.53	155.92	11906362	18564.76	91961	4105560	34.48
LEXUS	EQ	19-Dec-2024	45.40	46.00	46.00	44.25	45.60	45.50	45.11	18825	8.49	348	11223	59.62
LFIC	BE	19-Dec-2024	234.94	234.25	235.00	229.10	233.00	233.00	232.77	1157	2.69	24	-	-
LGBBROSLTD	EQ	19-Dec-2024	1319.25	1317.30	1323.65	1290.25	1315.70	1309.80	1309.97	13824	181.09	2125	8273	59.85
LGHL	EQ	19-Dec-2024	486.45	480.00	506.80	480.00	504.00	493.05	487.43	3887	18.95	286	2044	52.59
LIBAS	EQ	19-Dec-2024	16.36	16.38	16.97	16.21	16.84	16.71	16.55	64306	10.64	343	47156	73.33
LIBERTSHOE	EQ	19-Dec-2024	511.80	512.05	518.70	501.00	512.00	512.25	510.41	19680	100.45	1097	13279	67.47
LICHSGFIN	EQ	19-Dec-2024	598.95	588.05	594.50	584.00	591.50	591.85	589.95	1272910	7509.57	61689	564582	44.35
LICI	EQ	19-Dec-2024	906.45	895.00	908.00	890.55	906.00	905.05	900.66	1432458	12901.64	43188	550286	38.42
LICMFGOLD	EQ	19-Dec-2024	6961.35	6940.95	6940.95	6865.00	6899.95	6889.60	6890.52	1488	102.53	148	1242	83.47
LICNETFGSC	EQ	19-Dec-2024	26.70	26.73	26.74	26.56	26.69	26.63	26.66	42780	11.41	168	40301	94.21
LICNETFN50	EQ	19-Dec-2024	266.91	263.84	264.96	263.43	264.00	264.13	263.72	1401	3.69	56	1322	94.36
LICNETFSEN	EQ	19-Dec-2024	909.07	895.41	904.99	886.21	886.22	888.10	894.80	198	1.77	43	136	68.69
LICNFNHGP	EQ	19-Dec-2024	271.82	267.80	271.60	267.80	269.15	268.31	268.60	629	1.69	70	352	55.96
LICNMID100	EQ	19-Dec-2024	59.34	59.77	60.47	58.00	59.60	59.42	58.89	8001	4.71	163	4958	61.97
LIKHITHA	EQ	19-Dec-2024	369.65	361.10	368.30	360.50	364.80	362.85	363.19	61243	222.43	2608	33804	55.20
LINC	EQ	19-Dec-2024	765.35	750.10	790.00	745.00	771.50	774.55	777.13	291177	2262.83	14982	113924	39.13
LINCOLN	EQ	19-Dec-2024	863.45	840.00	895.65	800.00	819.70	813.55	835.62	289709	2420.86	10259	152164	52.52
LINDEINDIA	EQ	19-Dec-2024	6566.05	6510.15	6590.00	6455.40	6469.30	6469.30	6498.37	35407	2300.88	8671	18172	51.32
LIQUID	EQ	19-Dec-2024	999.99	999.99	1000.00	999.99	1000.00	999.99	1000.00	160984	1609.83	155	72304	44.91
LIQUID1	EQ	19-Dec-2024	1024.74	1024.90	1024.92	1024.90	1024.90	1024.90	1024.90	160447	1644.42	69	144496	90.06
LIQUIDADD	EQ	19-Dec-2024	1046.94	1047.10	1047.13	1047.10	1047.13	1047.12	1047.12	381157	3991.16	139	246168	64.58
LIQUIDBEES	EQ	19-Dec-2024	1000.00	1000.00	1000.01	999.99	1000.01	1000.00	1000.00	1970269	19702.63	4586	1511836	76.73
LIQUIDBETF	EQ	19-Dec-2024	1005.97	1006.14	1006.16	1006.14	1006.16	1006.15	1006.16	14881	149.73	20	14329	96.29
LIQUIDCASE	EQ	19-Dec-2024	105.97	106.00	106.00	105.98	106.00	105.98	105.99	5513307	5843.46	8829	4054767	73.55
LIQUIDETF	EQ	19-Dec-2024	999.99	999.99	1000.01	999.99	1000.00	999.99	1000.00	90437	904.37	194	73908	81.72
LIQUIDIETF	EQ	19-Dec-2024	999.99	999.99	1000.01	999.99	999.99	999.99	1000.00	678361	6783.61	377	441455	65.08
LIQUIDPLUS	EQ	19-Dec-2024	1007.47	1007.65	1007.65	1007.63	1007.65	1007.63	1007.63	16160	162.83	17	14512	89.80
LIQUIDSBI	EQ	19-Dec-2024	1000.00	1000.00	1000.01	999.99	999.99	999.99	999.99	16350	163.50	31	13315	81.44
LIQUIDSHRI	EQ	19-Dec-2024	1028.33	1028.50	1028.51	1028.50	1028.50	1028.50	1028.51	5329	54.81	47	3195	59.95
LLOYDS	SM	19-Dec-2024	102.70	96.00	101.85	96.00	99.00	97.50	98.37	17000	16.72	17	14000	82.35
LLOYDSENGG	EQ	19-Dec-2024	79.31	78.50	79.95	77.31	79.31	79.25	78.89	2395651	1890.01	15240	836557	34.92
LLOYDSENT	EQ	19-Dec-2024	47.65	46.15	47.22	46.00	46.80	46.85	46.74	971303	454.03	3709	542654	55.87
LLOYDSME	EQ	19-Dec-2024	1178.35	1160.00	1183.10	1133.00	1139.00	1141.40	1158.12	923876	10699.58	40775	370873	40.14
LMW	EQ	19-Dec-2024	17341.80	17205.05	17699.90	17199.00	17649.00	17624.00	17434.18	9201	1604.12	3094	1991	21.64
LODHA	EQ	19-Dec-2024	1479.45	1435.15	1483.00	1423.80	1472.50	1476.25	1454.15	1206964	17551.03	46820	502289	41.62
LOKESHMACH	EQ	19-Dec-2024	351.70	348.00	353.55	345.35	349.00	349.55	350.37	38832	136.06	1744	18666	48.07
LORDSCHLO	EQ	19-Dec-2024	171.05	165.11	172.00	165.10	170.00	171.69	169.95	21994	37.38	1464	8420	38.28
LOTUSEYE	BE	19-Dec-2024	70.93	70.70	71.99	69.34	71.38	70.94	70.74	7440	5.26	115	-	-
LOVABLE	EQ	19-Dec-2024	136.49	136.01	136.20	134.00	134.10	134.28	135.05	14041	18.96	607	10004	71.25
LOWVOL	EQ	19-Dec-2024	196.97	195.57	196.58	195.51	196.58	196.29	195.60	7169	14.02	57	5090	71.00
LOWVOL1	EQ	19-Dec-2024	20.10	20.09	20.10	19.82	19.95	20.05	19.99	26302	5.26	303	18281	69.50
LOWVOLIETF	EQ	19-Dec-2024	21.22	21.72	21.72	20.98	21.23	21.13	21.13	1501344	317.21	1744	1443787	96.17
LOYALTEX	BE	19-Dec-2024	370.25	365.55	365.55	364.00	364.00	364.00	365.02	449	1.64	11	-	-
LPDC	BE	19-Dec-2024	11.39	10.82	11.11	10.82	10.82	10.82	10.82	59153	6.40	275	-	-
LRRPL	ST	19-Dec-2024	96.10	94.20	94.20	94.20	94.20	94.20	94.20	6000	5.65	4	4500	75.00
LT	EQ	19-Dec-2024	3758.15	3702.15	3762.20	3700.00	3713.15	3716.35	3724.67	1856838	69161.15	142412	1229869	66.23
LTF	EQ	19-Dec-2024	141.02	139.00	141.80	137.59	141.10	141.44	140.64	12193131	17147.88	44442	7812736	64.07
LTFOODS	EQ	19-Dec-2024	425.05	416.50	424.50	413.10	419.00	418.70	418.76	350980	1469.76	26626	123655	35.23
LTGILTBEES	EQ	19-Dec-2024	27.13	27.16	27.16	27.07	27.12	27.08	27.10	3500014	948.41	1402	2670771	76.31
LTIM	EQ	19-Dec-2024	6574.05	6370.00	6370.00	6205.55	6226.00	6220.60	6271.19	734279	46048.00	78550	231990	31.59
LTTS	EQ	19-Dec-2024	5175.05	5019.85	5117.20	4902.00	5088.00	5094.05	5073.42	102450	5197.72	20028	35018	34.18
LUMAXIND	EQ	19-Dec-2024	2474.95	2470.95	2489.80	2438.05	2469.20	2480.70	2464.76	1572	38.75	695	639	40.65
LUMAXTECH	EQ	19-Dec-2024	634.30	634.25	639.20	623.55	636.00	633.40	631.91	105200	664.77	3992	50613	48.11
LUPIN	EQ	19-Dec-2024	2099.10	2090.00	2166.90	2079.20	2163.00	2162.85	2136.40	1863968	39821.75	85633	628921	33.74
LUXIND	EQ	19-Dec-2024	2042.30	1985.00	2125.45	1960.00	2058.00	2057.15	2065.13	89575	1849.84	11314	31323	34.97
LXCHEM	EQ	19-Dec-2024	252.60	246.00	252.80	246.00	251.80	249.60	250.35	510869	1278.98	18043	253411	49.60
LYKALABS	EQ	19-Dec-2024	153.83	151.00	159.25	150.13	154.60	153.81	155.32	170197	264.34	3438	67970	39.94
LYPSAGEMS	BE	19-Dec-2024	7.50	7.61	7.70	7.23	7.70	7.64	7.46	27489	2.05	167	-	-
M&M	EQ	19-Dec-2024	3051.20	3006.00	3045.00	2970.50	3015.00	3014.65	3009.29	2372390	71392.04	126113	1374738	57.95
M&MFIN	EQ	19-Dec-2024	269.30	267.05	272.65	264.15	272.25	272.05	268.71	905136	2432.17	9756	247903	27.39
M&MFIN	N3	19-Dec-2024	2090.00	2081.00	2081.00	2081.00	2081.00	2081.00	2081.00	50	1.04	1	50	100.00
MAANALU	BE	19-Dec-2024	138.34	134.05	139.00	134.05	135.25	135.75	136.40	50851	69.36	447	-	-
MACPOWER	EQ	19-Dec-2024	1506.60	1480.10	1510.80	1409.95	1453.00	1443.15	1455.42	27694	403.06	3436	13869	50.08
MADHAV	EQ	19-Dec-2024	64.62	64.12	65.90	62.19	64.10	64.02	64.56	36803	23.76	793	20356	55.31
MADHAVBAUG	SM	19-Dec-2024	145.00	140.00	145.00	138.90	145.00	144.80	141.87	8400	11.92	12	6000	71.43
MADHUCON	BE	19-Dec-2024	10.97	10.75	10.76	10.75	10.75	10.75	10.75	14075	1.51	30	-	-
MADHUSUDAN	SM	19-Dec-2024	194.80	197.00	197.85	190.50	197.85	197.85	194.83	13000	25.33	13	9000	69.23
MADRASFERT	EQ	19-Dec-2024	102.70	100.00	101.08	98.56	100.79	100.50	100.05	279596	279.74	3880	87215	31.19
MAFANG	EQ	19-Dec-2024	139.17	137.70	137.70	122.21	136.70	136.82	133.96	1863250	2495.92	26243	935785	50.22
MAGADSUGAR	EQ	19-Dec-2024	684.65	670.50	698.15	651.55	695.00	687.65	682.91	5270	35.99	986	1750	33.21
MAGNUM	EQ	19-Dec-2024	40.16	39.97	42.90	39.22	41.80	41.92	41.27	75053	30.98	815	53931	71.86
MAGSON	SM	19-Dec-2024	93.10	107.90	107.90	98.00	98.00	98.00	103.07	18000	18.55	9	14000	77.78
MAHABANK	EQ	19-Dec-2024	53.34	52.30	53.60	52.24	53.10	53.08	52.98	8144420	4315.19	30583	3003760	36.88
MAHAPEXLTD	EQ	19-Dec-2024	161.66	164.05	168.00	160.00	161.01	161.08	162.70	24492	39.85	1767	9185	37.50
MAHASTEEL	BE	19-Dec-2024	201.39	211.45	211.45	192.11	205.59	202.12	198.01	1765	3.49	51	-	-
MAHEPC	EQ	19-Dec-2024	114.90	113.99	118.60	113.00	118.49	115.36	114.90	20491	23.54	910	11260	54.95
MAHESHWARI	EQ	19-Dec-2024	62.67	62.01	63.09	62.01	62.45	62.12	62.26	15201	9.46	215	10535	69.30
MAHICKRA	SM	19-Dec-2024	104.40	100.00	106.00	100.00	106.00	105.85	104.81	4500	4.72	6	4500	100.00
MAHKTECH	EQ	19-Dec-2024	18.82	18.85	18.93	18.40	18.80	18.78	18.67	875443	163.48	3423	620151	70.84
MAHLIFE	EQ	19-Dec-2024	478.80	470.00	477.25	465.25	471.00	468.15	470.71	125434	590.43	10001	69404	55.33
MAHLOG	EQ	19-Dec-2024	384.15	377.05	386.00	375.75	380.00	380.55	379.26	69442	263.37	5166	35919	51.73
MAHSCOOTER	EQ	19-Dec-2024	9653.40	9599.90	9788.00	9487.45	9661.00	9661.60	9645.15	8149	785.98	2217	4438	54.46
MAHSEAMLES	EQ	19-Dec-2024	730.80	725.00	748.85	722.50	745.00	745.45	734.38	430485	3161.38	21336	172254	40.01
MAITHANALL	EQ	19-Dec-2024	1166.65	1149.50	1221.95	1143.95	1213.30	1211.35	1201.47	175449	2107.97	8139	84010	47.88
MAITREYA	ST	19-Dec-2024	344.70	335.00	343.95	335.00	343.95	343.95	337.98	1200	4.06	3	1200	100.00
MAKEINDIA	EQ	19-Dec-2024	143.06	143.06	145.98	140.95	142.11	142.28	142.37	25968	36.97	631	14831	57.11
MAKS	SM	19-Dec-2024	45.00	45.20	46.25	45.20	46.25	46.25	45.73	3000	1.37	2	3000	100.00
MAL	SM	19-Dec-2024	42.50	42.45	42.50	42.00	42.00	42.00	42.32	4800	2.03	3	4800	100.00
MALLCOM	BE	19-Dec-2024	1533.60	1535.00	1610.25	1530.00	1610.25	1610.25	1599.72	2532	40.50	222	-	-
MALUPAPER	EQ	19-Dec-2024	46.97	46.96	49.00	46.61	47.00	47.10	47.84	92191	44.10	1211	21637	23.47
MANAKALUCO	EQ	19-Dec-2024	28.79	29.49	30.36	28.11	30.20	29.88	29.34	24702	7.25	582	14285	57.83
MANAKCOAT	BE	19-Dec-2024	107.43	111.80	112.75	107.20	109.81	109.78	111.50	308325	343.80	1051	-	-
MANAKSIA	EQ	19-Dec-2024	90.95	90.05	90.05	88.00	88.59	88.29	88.73	86516	76.77	1655	54024	62.44
MANAKSTEEL	EQ	19-Dec-2024	62.97	62.15	64.00	61.01	62.50	63.29	62.57	36517	22.85	1063	15927	43.62
MANALIPETC	EQ	19-Dec-2024	63.69	62.80	67.00	62.80	66.20	66.20	64.96	340046	220.91	3120	143144	42.10
MANAPPURAM	EQ	19-Dec-2024	178.77	174.00	184.70	172.03	183.00	183.68	179.55	13567294	24360.50	56366	3345331	24.66
MANBA	EQ	19-Dec-2024	178.78	173.00	177.00	172.02	175.50	175.29	175.18	394360	690.83	5674	142563	36.15
MANCREDIT	EQ	19-Dec-2024	154.27	154.27	155.00	150.10	154.45	152.09	151.86	36252	55.05	755	8893	24.53
MANDEEP	SM	19-Dec-2024	35.30	35.30	35.90	35.30	35.90	35.90	35.60	4000	1.42	2	4000	100.00
MANGALAM	EQ	19-Dec-2024	117.94	115.10	117.21	113.65	116.00	116.36	116.05	23667	27.47	701	10824	45.73
MANGCHEFER	EQ	19-Dec-2024	158.49	156.02	162.00	156.02	160.51	160.58	159.82	184675	295.14	2631	90296	48.89
MANGLMCEM	EQ	19-Dec-2024	929.85	919.00	944.00	915.00	933.00	929.25	929.16	52406	486.93	4149	25027	47.76
MANINDS	EQ	19-Dec-2024	343.00	339.00	348.00	334.95	340.45	339.40	340.75	244163	831.99	4884	103758	42.50
MANINFRA	EQ	19-Dec-2024	236.44	230.50	241.02	228.01	237.40	237.18	235.37	1222610	2877.70	21547	433631	35.47
MANKIND	EQ	19-Dec-2024	2805.95	2775.10	2922.90	2744.20	2874.75	2891.05	2855.48	1391363	39730.06	125204	539456	38.77
MANOMAY	EQ	19-Dec-2024	232.29	225.00	237.33	224.18	226.01	227.47	228.32	131700	300.69	1715	104586	79.41
MANORAMA	EQ	19-Dec-2024	1169.65	1151.00	1187.90	1142.05	1177.00	1169.45	1169.52	14784	172.90	1891	8062	54.53
MANORG	BE	19-Dec-2024	423.40	415.20	435.00	411.00	425.65	426.55	425.05	7185	30.54	137	-	-
MANUGRAPH	EQ	19-Dec-2024	23.85	23.84	24.48	23.07	23.87	23.69	23.90	50267	12.01	849	16936	33.69
MANYAVAR	EQ	19-Dec-2024	1337.75	1325.00	1344.75	1311.25	1329.90	1324.70	1325.65	64097	849.70	10401	27210	42.45
MAPMYINDIA	EQ	19-Dec-2024	1721.70	1706.60	1742.90	1701.05	1717.00	1720.70	1721.06	149006	2564.48	20191	65429	43.91
MARALOVER	EQ	19-Dec-2024	90.40	89.41	95.10	88.84	91.45	90.87	92.57	164890	152.64	2788	83822	50.84
MARATHON	EQ	19-Dec-2024	612.70	610.00	618.00	597.00	609.90	605.05	605.64	73730	446.54	2093	53739	72.89
MARCO	SM	19-Dec-2024	63.60	64.00	67.95	62.50	64.00	64.20	65.62	52500	34.45	30	36000	68.57
MARICO	EQ	19-Dec-2024	640.85	640.80	644.00	629.50	642.55	640.95	638.68	1353612	8645.22	27980	832500	61.50
MARINE	EQ	19-Dec-2024	308.60	297.00	332.50	293.00	312.00	309.30	317.39	1777827	5642.68	27400	492269	27.69
MARINETRAN	ST	19-Dec-2024	28.00	26.60	26.60	26.60	26.60	26.60	26.60	8000	2.13	2	8000	100.00
MARKSANS	EQ	19-Dec-2024	320.05	316.00	317.75	310.00	314.05	316.45	314.63	1206941	3797.46	31640	451628	37.42
MARSHALL	BE	19-Dec-2024	22.61	22.61	22.61	22.15	22.15	22.15	22.25	10553	2.35	40	-	-
MARUTI	EQ	19-Dec-2024	11002.45	10888.00	11035.40	10852.45	10955.00	10955.35	10953.92	435360	47688.97	57581	245506	56.39
MASFIN	EQ	19-Dec-2024	266.30	261.00	269.70	260.25	268.00	266.20	265.20	61038	161.87	4462	26480	43.38
MASKINVEST	BE	19-Dec-2024	259.05	253.86	253.86	253.86	253.86	253.86	253.86	164	0.42	12	-	-
MASON	ST	19-Dec-2024	133.00	132.00	135.65	132.00	135.65	135.65	134.89	29000	39.12	15	29000	100.00
MASPTOP50	EQ	19-Dec-2024	58.73	58.70	58.74	54.51	58.13	57.62	57.48	426128	244.96	4502	239164	56.12
MASTEK	EQ	19-Dec-2024	3196.90	3149.75	3245.00	3082.35	3245.00	3234.55	3185.23	76624	2440.65	12827	30728	40.10
MASTERTR	EQ	19-Dec-2024	172.03	169.45	175.58	169.45	172.00	171.63	172.15	22538	38.80	623	13254	58.81
MATRIMONY	EQ	19-Dec-2024	663.25	659.60	669.85	653.30	668.00	661.90	661.35	7405	48.97	1058	3661	49.44
MAWANASUG	EQ	19-Dec-2024	100.68	100.01	102.38	98.28	101.00	101.07	100.01	193695	193.71	2734	65354	33.74
MAXESTATES	EQ	19-Dec-2024	623.80	618.00	623.80	598.05	621.90	618.80	616.46	87399	538.78	5738	55261	63.23
MAXHEALTH	EQ	19-Dec-2024	1193.30	1170.00	1202.00	1153.10	1180.00	1180.70	1185.17	2910694	34496.56	86520	2060319	70.78
MAXIND	EQ	19-Dec-2024	304.30	303.02	303.04	286.00	293.05	294.94	296.32	35008	103.73	2231	15717	44.90
MAXPOSURE	SM	19-Dec-2024	86.80	85.00	87.75	85.00	87.75	87.75	86.29	19000	16.40	15	11000	57.89
MAYURUNIQ	EQ	19-Dec-2024	613.50	610.00	616.85	598.20	615.00	606.80	608.24	92424	562.16	4489	57670	62.40
MAZDA	EQ	19-Dec-2024	1406.90	1414.00	1549.45	1373.00	1495.00	1491.10	1493.11	146387	2185.71	10147	45600	31.15
MAZDOCK	EQ	19-Dec-2024	5100.70	4956.10	5122.95	4941.20	5055.00	5038.80	5046.08	1912692	96515.99	149901	324307	16.96
MBAPL	EQ	19-Dec-2024	217.02	218.00	219.98	211.81	216.20	216.94	216.91	6094	13.22	356	3804	62.42
MBECL	BZ	19-Dec-2024	4.20	4.28	4.28	4.28	4.28	4.28	4.28	60430	2.59	42	-	-
MBLINFRA	EQ	19-Dec-2024	66.65	64.00	69.98	64.00	67.80	67.58	68.74	546573	375.70	3122	325819	59.61
MCL	BE	19-Dec-2024	59.44	58.40	62.41	56.50	62.41	62.41	59.67	238065	142.05	1191	-	-
MCLEODRUSS	BE	19-Dec-2024	49.37	48.30	50.60	46.90	49.75	50.00	48.89	846605	413.95	1449	-	-
MCON	SM	19-Dec-2024	190.80	200.30	200.30	200.30	200.30	200.30	200.30	28000	56.08	19	21000	75.00
MCX	EQ	19-Dec-2024	6698.00	6575.00	6724.70	6499.25	6663.00	6686.35	6659.15	202080	13456.81	36484	72097	35.68
MDL	SM	19-Dec-2024	133.50	132.00	132.00	128.05	128.05	128.05	131.11	48000	62.93	9	48000	100.00
MEDANTA	EQ	19-Dec-2024	1134.20	1118.00	1135.00	1100.00	1128.00	1125.40	1127.82	194055	2188.60	21219	98670	50.85
MEDIASSIST	EQ	19-Dec-2024	604.60	595.00	613.00	588.00	609.40	608.05	605.34	123954	750.34	10490	53277	42.98
MEDICAMEQ	EQ	19-Dec-2024	555.65	551.00	569.65	543.35	547.00	549.95	553.71	17494	96.87	1777	6822	39.00
MEDICO	EQ	19-Dec-2024	50.01	50.05	52.70	48.55	49.36	49.20	50.38	1794703	904.21	5296	704457	39.25
MEDIORG	ST	19-Dec-2024	57.45	57.00	57.00	56.30	56.30	56.30	56.65	12000	6.80	6	12000	100.00
MEDPLUS	EQ	19-Dec-2024	862.60	847.45	868.00	840.10	866.90	865.35	854.38	287708	2458.11	17317	108472	37.70
MEGAFLEX	ST	19-Dec-2024	58.80	58.60	58.60	56.00	58.25	57.70	57.87	15000	8.68	5	15000	100.00
MEGASOFT	BE	19-Dec-2024	78.27	76.25	82.18	76.25	82.18	82.18	81.59	636411	519.26	1533	-	-
MEGASTAR	EQ	19-Dec-2024	230.55	221.55	231.59	221.55	228.00	228.76	228.69	3859	8.83	369	2580	66.86
MEGATHERM	SM	19-Dec-2024	355.90	343.55	351.90	340.00	351.45	348.80	345.47	54400	187.94	111	32800	60.29
MENONBE	EQ	19-Dec-2024	126.75	125.50	130.50	123.35	127.10	128.66	128.49	71130	91.39	1383	49329	69.35
METAL	EQ	19-Dec-2024	9.08	9.37	9.37	8.86	9.15	9.00	8.96	275296	24.67	1380	226740	82.36
METALIETF	EQ	19-Dec-2024	9.08	9.08	9.08	8.85	9.01	8.98	8.95	2981780	266.79	4409	1958474	65.68
METROBRAND	EQ	19-Dec-2024	1284.15	1263.70	1319.80	1260.95	1300.55	1303.50	1303.59	122334	1594.73	23780	49622	40.56
METROPOLIS	EQ	19-Dec-2024	2131.60	2100.00	2144.75	2070.10	2128.00	2126.40	2117.60	68131	1442.74	11708	13457	19.75
MFML	BE	19-Dec-2024	56.99	57.00	59.00	54.85	58.00	56.94	57.09	20577	11.75	59	-	-
MFSL	EQ	19-Dec-2024	1142.40	1116.90	1139.15	1104.20	1132.75	1133.90	1128.12	296919	3349.60	28464	129924	43.76
MGEL	EQ	19-Dec-2024	24.18	23.33	27.01	23.33	25.43	25.11	25.81	922152	238.05	2896	488566	52.98
MGL	EQ	19-Dec-2024	1239.55	1233.30	1277.60	1217.85	1254.65	1259.65	1254.54	787138	9874.99	55094	204928	26.03
MHHL	SM	19-Dec-2024	50.00	50.00	50.90	49.75	50.00	50.35	50.27	30000	15.08	20	25500	85.00
MHLXMIRU	BE	19-Dec-2024	281.43	267.35	267.35	267.35	267.35	267.35	267.35	5000	13.37	66	-	-
MHRIL	EQ	19-Dec-2024	375.70	371.65	375.10	368.95	374.00	372.95	372.10	56050	208.56	4159	25744	45.93
MICEL	EQ	19-Dec-2024	86.01	85.10	86.47	84.01	86.47	85.97	85.60	290661	248.81	4384	160462	55.21
MICROPRO	SM	19-Dec-2024	35.90	35.00	35.00	35.00	35.00	35.00	35.00	3200	1.12	2	3200	100.00
MID150BEES	EQ	19-Dec-2024	222.06	221.99	222.06	218.00	221.97	221.84	220.69	410323	905.55	6197	270571	65.94
MID150CASE	EQ	19-Dec-2024	10.70	11.29	11.29	10.45	10.66	10.63	10.62	214113	22.73	2014	154788	72.29
MIDCAP	EQ	19-Dec-2024	165.92	164.99	171.04	163.50	166.00	167.67	166.68	48616	81.03	460	33765	69.45
MIDCAPETF	EQ	19-Dec-2024	21.90	21.90	22.05	21.40	21.88	21.84	21.78	2327071	506.82	7165	1956157	84.06
MIDCAPIETF	EQ	19-Dec-2024	22.23	22.10	22.21	21.40	22.21	22.18	22.12	866111	191.56	2128	466636	53.88
MIDHANI	EQ	19-Dec-2024	363.40	354.00	361.70	352.75	359.95	357.75	357.98	232451	832.12	13859	89720	38.60
MIDQ50ADD	EQ	19-Dec-2024	256.80	256.80	260.00	249.43	254.02	254.96	253.52	6366	16.14	194	6066	95.29
MIDSELIETF	EQ	19-Dec-2024	18.82	18.80	18.80	18.36	18.80	18.77	18.72	205704	38.51	1041	150689	73.26
MIDSMALL	EQ	19-Dec-2024	53.66	53.48	53.49	52.52	53.24	53.23	52.98	366287	194.07	1306	338043	92.29
MIEL	ST	19-Dec-2024	45.35	45.35	46.25	45.35	46.25	46.25	45.93	12000	5.51	6	12000	100.00
MINDACORP	EQ	19-Dec-2024	516.00	510.00	520.80	504.40	515.00	518.70	514.13	192892	991.73	15006	93867	48.66
MINDSPACE	RR	19-Dec-2024	364.35	363.00	369.00	357.00	360.15	361.48	361.02	534687	1930.32	12276	493629	92.32
MINDTECK	EQ	19-Dec-2024	295.85	286.25	301.00	286.25	298.00	296.00	296.50	35842	106.27	1565	15793	44.06
MIRCELECTR	EQ	19-Dec-2024	23.68	23.15	24.99	23.15	24.84	24.72	24.21	1568525	379.77	4434	779685	49.71
MIRZAINT	EQ	19-Dec-2024	37.80	37.62	37.81	37.30	37.81	37.53	37.54	102634	38.53	1229	75516	73.58
MITCON	EQ	19-Dec-2024	114.44	114.00	116.99	112.84	113.87	114.93	114.39	12133	13.88	386	6818	56.19
MITCONPP	E1	19-Dec-2024	64.94	68.90	68.90	60.10	65.70	63.97	63.74	2012	1.28	39	1206	59.94
MITTAL	EQ	19-Dec-2024	2.08	2.03	2.15	2.03	2.15	2.13	2.11	4313701	90.84	3837	2802664	64.97
MKPL	BE	19-Dec-2024	8.35	8.32	8.32	8.19	8.19	8.19	8.23	100091	8.24	368	-	-
MMFL	EQ	19-Dec-2024	529.45	528.90	530.05	507.50	508.00	509.85	517.37	50089	259.14	2468	31175	62.24
MMP	EQ	19-Dec-2024	349.45	333.00	351.85	332.75	349.00	349.15	347.52	8632	30.00	440	5128	59.41
MMTC	EQ	19-Dec-2024	76.76	75.70	78.21	75.01	75.89	75.78	76.23	1934452	1474.70	15417	442433	22.87
MNC	EQ	19-Dec-2024	29.40	29.40	29.40	28.87	29.16	29.13	29.14	33181	9.67	903	28937	87.21
MOBIKWIK	EQ	19-Dec-2024	528.00	540.20	605.00	524.30	533.40	541.70	571.20	43541873	248709.30	578053	4114337	9.45
MODEFENCE	EQ	19-Dec-2024	75.08	73.99	74.56	71.61	74.45	74.18	73.76	548291	404.43	2861	375803	68.54
MODIRUBBER	EQ	19-Dec-2024	129.68	132.25	132.25	124.20	125.00	124.82	126.04	5288	6.66	476	3477	65.75
MODISONLTD	BE	19-Dec-2024	182.98	178.00	192.00	175.50	190.00	189.44	187.14	39064	73.10	517	-	-
MODTHREAD	BE	19-Dec-2024	53.40	53.40	53.96	50.80	53.85	53.85	53.31	576	0.31	11	-	-
MOGSEC	EQ	19-Dec-2024	58.35	57.99	58.97	57.46	57.73	57.86	57.89	9039	5.23	85	6446	71.31
MOHEALTH	EQ	19-Dec-2024	44.65	43.54	45.10	43.50	45.10	45.05	44.71	82161	36.73	2187	62837	76.48
MOHITIND	EQ	19-Dec-2024	39.12	38.79	39.50	38.52	38.62	39.08	39.15	68472	26.81	745	35366	51.65
MOIL	EQ	19-Dec-2024	357.60	348.05	352.45	345.45	348.60	348.95	349.26	518192	1809.85	21510	184462	35.60
MOKSH	EQ	19-Dec-2024	22.06	22.06	23.75	21.81	22.60	22.17	22.83	1025162	234.07	3894	477791	46.61
MOL	EQ	19-Dec-2024	88.26	86.99	87.20	84.59	85.12	84.88	85.52	1200746	1026.92	12704	678268	56.49
MOLDTECH	EQ	19-Dec-2024	207.67	204.55	207.65	204.15	206.03	206.67	206.33	36220	74.73	1344	22375	61.78
MOLDTKPAC	EQ	19-Dec-2024	669.80	665.00	671.00	663.50	666.85	666.70	665.88	67968	452.59	4333	47797	70.32
MOLOWVOL	EQ	19-Dec-2024	36.69	37.77	37.77	35.77	36.49	36.49	36.50	1506	0.55	71	1494	99.20
MOM100	EQ	19-Dec-2024	62.92	64.80	64.80	61.53	62.65	62.76	62.48	260952	163.04	3627	164844	63.17
MOM30IETF	EQ	19-Dec-2024	35.16	35.01	35.01	34.46	34.90	34.87	34.74	1061063	368.67	6561	742655	69.99
MOM50	EQ	19-Dec-2024	249.08	243.41	248.84	243.07	248.84	246.74	246.36	4381	10.79	227	3869	88.31
MOMENTUM	EQ	19-Dec-2024	34.95	34.65	34.79	34.25	34.63	34.60	34.60	68567	23.72	718	58661	85.55
MOMENTUM50	EQ	19-Dec-2024	60.93	60.89	60.89	59.31	60.65	60.31	60.20	322368	194.05	1829	288486	89.49
MOMOMENTUM	EQ	19-Dec-2024	69.97	69.50	69.82	67.00	69.35	69.30	69.01	101771	70.23	1175	73462	72.18
MON100	EQ	19-Dec-2024	211.40	211.40	211.40	195.20	208.00	207.94	204.45	1684167	3443.24	30206	960480	57.03
MONARCH	EQ	19-Dec-2024	424.85	425.00	426.60	417.50	420.65	421.95	421.68	60686	255.90	2201	31790	52.38
MONIFTY500	EQ	19-Dec-2024	23.14	23.01	23.15	22.48	23.15	23.06	23.03	219315	50.51	1531	183767	83.79
MONOPHARMA	SM	19-Dec-2024	33.45	32.10	32.10	32.10	32.10	32.10	32.10	2000	0.64	1	2000	100.00
MONQ50	EQ	19-Dec-2024	83.17	83.00	83.00	78.00	82.80	82.39	81.04	309832	251.10	3419	170538	55.04
MONTECARLO	EQ	19-Dec-2024	897.40	882.20	914.85	881.10	910.00	908.25	901.50	88506	797.89	6653	32896	37.17
MOQUALITY	EQ	19-Dec-2024	190.62	190.62	190.62	188.50	190.29	190.28	190.18	1408	2.68	72	1373	97.51
MORARJEE	BZ	19-Dec-2024	11.23	10.66	11.21	10.66	10.72	10.80	10.95	3838	0.42	35	-	-
MOREALTY	EQ	19-Dec-2024	111.02	110.50	110.79	108.31	110.55	110.14	109.71	118833	130.37	1079	99926	84.09
MOREPENLAB	EQ	19-Dec-2024	84.09	83.60	84.00	82.37	83.49	83.25	83.29	3953227	3292.76	20947	1225905	31.01
MOS	ST	19-Dec-2024	286.95	289.70	289.70	280.25	287.00	287.00	286.88	162800	467.04	82	162400	99.75
MOSMALL250	EQ	19-Dec-2024	18.17	18.40	18.40	17.62	18.20	18.07	18.00	610923	109.96	3104	393541	64.42
MOTHERSON	EQ	19-Dec-2024	159.55	155.03	158.44	154.57	157.77	157.56	156.90	18751800	29421.40	132475	10810620	57.65
MOTILALOFS	EQ	19-Dec-2024	953.75	944.00	973.40	928.50	957.00	953.20	955.06	1926687	18400.92	66428	586849	30.46
MOTISONS	BE	19-Dec-2024	27.22	27.00	28.23	26.15	27.99	27.94	27.37	899486	246.22	4364	-	-
MOTOGENFIN	EQ	19-Dec-2024	31.87	31.87	35.05	31.31	32.20	32.25	33.62	415100	139.56	3708	87287	21.03
MOVALUE	EQ	19-Dec-2024	99.13	103.59	103.59	97.15	100.50	98.73	98.13	143827	141.13	2092	97352	67.69
MPHASIS	EQ	19-Dec-2024	3176.55	3081.25	3147.95	3035.50	3107.85	3117.10	3105.28	485378	15072.32	61981	219738	45.27
MPSLTD	EQ	19-Dec-2024	2104.00	2104.00	2119.90	2057.55	2094.00	2100.90	2088.39	8292	173.17	1293	5435	65.55
MRF	EQ	19-Dec-2024	130411.30	129000.00	130103.95	128888.00	129701.00	129843.10	129514.46	3035	3930.76	2267	1020	33.61
MRO-TEK	EQ	19-Dec-2024	93.29	94.35	95.35	92.60	95.35	93.73	93.82	26751	25.10	467	19068	71.28
MRPL	EQ	19-Dec-2024	146.35	144.50	148.98	142.64	146.42	145.93	146.22	2293380	3353.37	26101	451930	19.71
MSPL	BE	19-Dec-2024	46.29	45.51	46.50	45.51	46.01	46.08	46.01	383469	176.43	623	-	-
MSTCLTD	EQ	19-Dec-2024	715.10	702.00	725.50	691.65	711.10	700.15	702.18	324277	2277.02	12838	154719	47.71
MSUMI	EQ	19-Dec-2024	62.27	61.20	62.25	61.10	62.09	62.00	61.68	1971718	1216.24	35791	1030970	52.29
MTARTECH	EQ	19-Dec-2024	1556.20	1577.70	1637.90	1546.25	1632.00	1627.35	1601.87	343017	5494.68	32478	93380	27.22
MTNL	EQ	19-Dec-2024	55.68	54.99	54.99	53.82	54.35	54.35	54.36	3928204	2135.33	14794	1232710	31.38
MUFIN	EQ	19-Dec-2024	113.69	113.69	114.92	112.00	113.60	113.88	113.64	111474	126.68	1682	70725	63.45
MUFTI	EQ	19-Dec-2024	190.82	188.91	192.20	184.81	186.10	186.02	188.04	204168	383.92	3655	105458	51.65
MUKANDLTD	EQ	19-Dec-2024	140.17	139.15	142.90	138.14	142.88	139.40	139.07	36686	51.02	1408	20941	57.08
MUKKA	EQ	19-Dec-2024	39.44	38.79	40.00	38.78	39.99	39.82	39.59	617804	244.57	4708	222809	36.06
MUKTAARTS	BE	19-Dec-2024	87.74	87.50	92.00	85.20	89.99	89.80	89.84	12415	11.15	91	-	-
MULTICAP	EQ	19-Dec-2024	16.18	16.50	16.50	15.90	16.05	16.04	15.98	1177734	188.22	1980	119808	10.17
MUNJALAU	EQ	19-Dec-2024	101.27	100.00	103.23	99.84	102.45	102.07	101.87	212857	216.83	2970	71586	33.63
MUNJALSHOW	EQ	19-Dec-2024	151.76	151.00	151.68	149.82	151.00	151.12	150.80	18683	28.17	514	11707	62.66
MURUDCERA	EQ	19-Dec-2024	53.07	52.00	53.47	51.99	52.61	52.66	52.89	20220	10.69	874	11571	57.23
MUTHOOTCAP	EQ	19-Dec-2024	352.50	350.00	355.80	343.00	352.00	353.20	350.54	14906	52.25	1281	5370	36.03
MUTHOOTFIN	EQ	19-Dec-2024	2114.70	2083.25	2148.90	2072.90	2148.90	2136.85	2118.01	545143	11546.17	23243	326394	59.87
MUTHOOTMF	EQ	19-Dec-2024	186.74	185.10	187.30	183.50	185.50	185.52	185.67	137607	255.50	3200	79842	58.02
MVGJL	EQ	19-Dec-2024	244.04	239.00	248.44	236.81	245.10	247.12	243.80	148312	361.59	3917	61947	41.77
MVKAGRO	SM	19-Dec-2024	40.70	40.75	40.75	39.45	40.50	40.50	40.21	9600	3.86	8	8400	87.50
MWL	SM	19-Dec-2024	156.90	157.20	167.00	154.00	166.95	166.95	162.87	31200	50.82	25	26400	84.62
MYMUDRA	SM	19-Dec-2024	90.20	89.10	90.00	85.10	88.50	88.75	87.88	22800	20.04	19	14400	63.16
NACLIND	EQ	19-Dec-2024	60.02	59.65	63.00	58.11	61.50	61.38	61.39	814792	500.17	5297	456115	55.98
NAGAFERT	EQ	19-Dec-2024	9.93	9.97	9.99	9.76	9.91	9.92	9.91	428863	42.50	1286	253737	59.17
NAGREEKCAP	BE	19-Dec-2024	37.34	36.59	38.08	36.59	38.08	38.08	37.27	4293	1.60	33	-	-
NAGREEKEXP	BE	19-Dec-2024	38.51	38.30	38.30	38.00	38.30	38.30	38.21	5512	2.11	24	-	-
NAHARCAP	EQ	19-Dec-2024	339.50	339.15	343.40	330.05	340.00	339.05	339.26	6419	21.78	424	3453	53.79
NAHARINDUS	EQ	19-Dec-2024	153.09	151.52	154.80	148.90	151.50	151.78	152.10	34393	52.31	1158	20210	58.76
NAHARPOLY	EQ	19-Dec-2024	304.50	296.20	312.85	294.55	300.00	300.35	305.17	67440	205.81	2288	19245	28.54
NAHARSPING	EQ	19-Dec-2024	298.90	292.95	310.95	292.55	305.80	305.50	304.82	82610	251.81	3804	41213	49.89
NAM-INDIA	EQ	19-Dec-2024	754.95	744.70	753.00	734.45	750.00	750.15	745.69	633517	4724.05	31314	318926	50.34
NAMAN	ST	19-Dec-2024	162.05	158.80	158.80	158.80	158.80	158.80	158.80	6400	10.16	6	6400	100.00
NAMOEWASTE	ST	19-Dec-2024	218.90	226.95	227.35	216.75	224.00	222.45	223.79	65600	146.80	41	64000	97.56
NARMADA	EQ	19-Dec-2024	17.89	17.71	19.40	17.26	19.00	19.10	18.69	1381114	258.10	3557	768086	55.61
NATCOPHARM	EQ	19-Dec-2024	1445.75	1443.85	1490.00	1425.15	1476.20	1476.80	1465.02	1353044	19822.41	64584	484754	35.83
NATHBIOGEN	EQ	19-Dec-2024	193.12	193.12	199.00	191.23	194.65	194.20	194.90	12561	24.48	1321	7683	61.17
NATIONALUM	EQ	19-Dec-2024	226.88	221.80	223.78	220.00	220.39	220.87	221.73	8285197	18370.62	73782	3141277	37.91
NAUKRI	EQ	19-Dec-2024	8873.95	8652.00	8780.00	8620.00	8749.95	8697.05	8710.22	148087	12898.71	30297	84266	56.90
NAVA	EQ	19-Dec-2024	1011.85	994.00	1020.70	990.00	1010.05	1014.60	1009.04	163556	1650.35	9112	100220	61.28
NAVINFLUOR	EQ	19-Dec-2024	3467.80	3450.00	3450.00	3385.55	3394.90	3388.75	3407.20	46059	1569.32	11542	14337	31.13
NAVKARCORP	EQ	19-Dec-2024	164.00	161.00	162.79	158.63	162.00	161.48	160.59	552311	886.97	4980	183398	33.21
NAVNETEDUL	EQ	19-Dec-2024	141.93	138.55	142.99	138.55	141.05	140.66	141.05	85218	120.20	1690	45129	52.96
NAZARA	EQ	19-Dec-2024	1052.30	1025.90	1048.00	1025.20	1035.00	1033.80	1036.58	364768	3781.10	19626	150477	41.25
NBCC	EQ	19-Dec-2024	98.73	96.00	97.94	95.61	97.04	97.10	96.94	3981544	3859.77	38456	1633959	41.04
NBIFIN	BE	19-Dec-2024	3830.40	3753.80	3753.80	3753.80	3753.80	3753.80	3753.80	68	2.55	18	-	-
NCC	EQ	19-Dec-2024	301.60	296.00	300.90	295.05	298.10	299.70	298.70	2280034	6810.44	26592	1062704	46.61
NCLIND	EQ	19-Dec-2024	221.67	220.00	223.60	217.04	220.50	220.34	221.05	113562	251.03	4309	59941	52.78
NDGL	BE	19-Dec-2024	5230.00	5235.00	5235.00	5000.00	5149.00	5149.00	5038.36	240	12.09	48	-	-
NDL	BE	19-Dec-2024	5.01	4.98	5.26	4.90	5.26	5.25	5.19	4587931	238.18	3174	-	-
NDLVENTURE	EQ	19-Dec-2024	112.78	110.20	113.09	110.00	110.52	110.81	111.33	13264	14.77	333	9679	72.97
NDRAUTO	EQ	19-Dec-2024	748.85	733.85	755.00	730.50	748.50	747.30	742.96	21942	163.02	1760	10295	46.92
NDTV	EQ	19-Dec-2024	166.35	165.00	166.04	163.65	164.90	164.91	165.01	65545	108.15	1702	33832	51.62
NECCLTD	EQ	19-Dec-2024	35.71	35.10	36.42	35.09	35.39	35.30	35.58	215990	76.85	1874	103244	47.80
NECLIFE	BE	19-Dec-2024	43.54	44.41	44.41	42.66	42.66	42.66	43.95	1940519	852.89	842	-	-
NEELAM	ST	19-Dec-2024	56.05	55.95	56.00	55.95	56.00	55.95	55.98	12000	6.72	2	12000	100.00
NELCAST	EQ	19-Dec-2024	128.76	127.95	129.00	126.83	127.60	128.15	128.08	31691	40.59	987	18645	58.83
NELCO	EQ	19-Dec-2024	1390.10	1377.00	1421.80	1361.50	1399.05	1407.70	1397.17	142405	1989.65	7682	52335	36.75
NEOGEN	EQ	19-Dec-2024	2229.10	2202.95	2222.00	2103.00	2214.45	2195.20	2168.97	57870	1255.18	6078	20304	35.09
NEPHROCARE	ST	19-Dec-2024	196.85	196.85	198.95	189.00	190.00	190.85	192.18	17600	33.82	41	16000	90.91
NESCO	EQ	19-Dec-2024	993.15	988.00	990.00	977.05	985.35	983.05	983.17	31964	314.26	4704	15438	48.30
NESTLEIND	EQ	19-Dec-2024	2188.05	2185.00	2194.25	2147.40	2164.00	2160.40	2158.07	1553990	33536.21	93264	1046679	67.35
NETF	EQ	19-Dec-2024	259.06	258.50	265.00	255.90	265.00	258.11	256.69	8116	20.83	191	8070	99.43
NETWEB	EQ	19-Dec-2024	2930.15	2845.00	2906.95	2826.05	2868.00	2869.20	2866.75	195662	5609.13	29497	80039	40.91
NETWORK18	EQ	19-Dec-2024	72.56	71.00	71.62	70.01	70.16	70.18	70.43	4337033	3054.55	30207	2053589	47.35
NEULANDLAB	EQ	19-Dec-2024	14797.75	14508.15	14854.45	14329.85	14450.00	14428.25	14597.77	33041	4823.25	13266	13361	40.44
NEWGEN	EQ	19-Dec-2024	1498.45	1466.00	1528.90	1465.00	1525.00	1522.25	1504.88	497461	7486.18	38125	211500	42.52
NEWJAISA	SM	19-Dec-2024	81.45	80.00	82.85	80.00	82.85	82.85	80.90	7500	6.07	5	6000	80.00
NEXT50	EQ	19-Dec-2024	724.72	721.00	721.04	710.00	718.13	717.98	715.40	22592	161.62	1867	19861	87.91
NEXT50IETF	EQ	19-Dec-2024	74.26	74.10	74.10	72.57	73.62	73.59	73.34	666711	488.96	7423	568642	85.29
NEXTMEDIA	BE	19-Dec-2024	8.86	8.55	8.96	8.55	8.92	8.82	8.84	9353	0.83	66	-	-
NFL	EQ	19-Dec-2024	122.12	119.50	121.56	118.90	120.40	120.25	120.27	2045815	2460.49	19283	403364	19.72
NGIL	EQ	19-Dec-2024	41.30	43.45	43.45	40.30	40.50	40.60	40.94	14236	5.83	464	4956	34.81
NGLFINE	EQ	19-Dec-2024	1978.95	1986.00	2069.00	1961.00	2055.00	2046.00	2021.36	6159	124.50	1654	3297	53.53
NH	EQ	19-Dec-2024	1280.50	1262.20	1292.05	1262.20	1288.00	1287.70	1283.30	105076	1348.44	11937	50613	48.17
NHPC	EQ	19-Dec-2024	83.64	81.30	84.70	81.30	84.43	84.44	83.62	15332138	12821.40	139993	7325633	47.78
NIACL	EQ	19-Dec-2024	207.58	203.00	207.75	201.55	207.25	205.36	204.36	781337	1596.74	13680	245804	31.46
NIBL	BE	19-Dec-2024	25.79	25.79	26.34	25.27	25.65	25.42	25.51	10253	2.62	100	-	-
NIF100BEES	EQ	19-Dec-2024	264.40	261.10	270.00	258.60	270.00	261.68	261.52	49076	128.35	1081	27939	56.93
NIF100IETF	EQ	19-Dec-2024	27.78	28.34	28.34	27.40	28.00	27.51	27.53	268093	73.80	1873	186744	69.66
NIF10GETF	EQ	19-Dec-2024	24.42	24.83	24.83	24.11	24.53	24.53	24.77	1298	0.32	26	1161	89.45
NIF5GETF	EQ	19-Dec-2024	59.18	59.07	59.50	58.91	59.50	59.49	59.44	3803	2.26	31	3443	90.53
NIFITETF	EQ	19-Dec-2024	462.61	457.19	468.70	446.00	446.00	452.81	458.41	746	3.42	62	527	70.64
NIFMID150	EQ	19-Dec-2024	216.43	215.91	216.99	215.25	215.55	216.03	215.78	2200	4.75	55	1899	86.32
NIFTY1	EQ	19-Dec-2024	263.59	263.62	263.62	260.11	261.55	260.97	261.10	213200	556.67	1178	191048	89.61
NIFTY50ADD	EQ	19-Dec-2024	250.31	247.51	248.31	246.11	247.59	247.42	246.48	624158	1538.41	681	610668	97.84
NIFTYBEES	EQ	19-Dec-2024	270.70	269.99	276.42	266.22	268.50	268.39	267.98	5761931	15440.80	73374	4430227	76.89
NIFTYBETF	EQ	19-Dec-2024	244.52	243.85	243.85	240.62	242.12	241.58	241.14	549486	1325.05	180	505015	91.91
NIFTYETF	EQ	19-Dec-2024	257.93	257.93	257.93	253.01	255.70	255.70	255.71	124607	318.63	2363	116047	93.13
NIFTYIETF	EQ	19-Dec-2024	269.32	277.40	277.40	264.32	266.60	266.60	266.51	1563610	4167.25	7141	1374633	87.91
NIFTYQLITY	EQ	19-Dec-2024	21.93	21.92	21.99	21.52	21.76	21.74	21.71	52522	11.40	802	41156	78.36
NIITLTD	EQ	19-Dec-2024	201.10	198.50	199.98	195.52	196.50	196.68	197.46	610223	1204.95	6545	253212	41.49
NIITMTS	EQ	19-Dec-2024	472.25	472.25	472.30	460.00	464.85	463.80	466.17	38884	181.26	3728	22013	56.61
NILAINFRA	EQ	19-Dec-2024	13.96	13.78	14.20	13.57	13.90	13.91	13.92	1831521	254.89	3593	546847	29.86
NILASPACES	BE	19-Dec-2024	18.65	19.02	19.02	19.02	19.02	19.02	19.02	302608	57.56	225	-	-
NILKAMAL	EQ	19-Dec-2024	1906.10	1890.20	1907.00	1878.20	1888.00	1891.70	1893.92	2623	49.68	516	1983	75.60
NINSYS	EQ	19-Dec-2024	586.10	580.85	587.85	552.30	555.00	556.95	568.59	30930	175.86	3590	16515	53.39
NIPPOBATRY	EQ	19-Dec-2024	568.70	563.50	567.00	555.50	564.70	562.05	561.56	3534	19.85	424	2478	70.12
NIRAJ	BE	19-Dec-2024	66.00	65.98	66.00	65.69	66.00	66.00	65.98	47820	31.55	85	-	-
NIRAJISPAT	EQ	19-Dec-2024	236.39	248.20	248.20	229.29	229.29	233.49	233.49	18	0.04	8	18	100.00
NIRMAN	ST	19-Dec-2024	403.00	405.00	411.05	394.95	396.00	396.00	400.41	43800	175.38	95	42600	97.26
NITCO	BE	19-Dec-2024	141.45	141.50	146.00	137.00	141.01	141.68	142.28	223168	317.53	1000	-	-
NITINSPIN	EQ	19-Dec-2024	487.65	486.00	486.00	470.05	481.45	478.60	478.10	167297	799.84	5377	64091	38.31
NITIRAJ	EQ	19-Dec-2024	232.90	239.38	239.38	225.40	227.00	227.12	228.96	5432	12.44	248	3363	61.91
NIVABUPA	EQ	19-Dec-2024	81.41	79.00	81.15	79.00	79.90	79.78	79.95	3462910	2768.63	21578	1862596	53.79
NKIND	EQ	19-Dec-2024	85.01	89.00	89.26	89.00	89.26	89.26	89.19	12986	11.58	39	12908	99.40
NLCINDIA	EQ	19-Dec-2024	245.25	240.40	253.50	240.00	246.10	244.75	249.12	3905880	9730.23	60433	718675	18.40
NMDC	EQ	19-Dec-2024	213.63	212.50	215.90	209.71	213.46	214.12	213.95	13035087	27888.62	77419	4971344	38.14
NOCIL	EQ	19-Dec-2024	261.40	262.00	262.95	258.00	261.00	260.65	260.75	204520	533.29	7926	98843	48.33
NOIDATOLL	BE	19-Dec-2024	18.58	17.65	19.50	17.65	19.50	19.50	18.43	1134562	209.10	809	-	-
NORBTEAEXP	BE	19-Dec-2024	20.75	21.78	21.78	19.71	20.73	20.87	21.39	35378	7.57	140	-	-
NORTHARC	EQ	19-Dec-2024	233.80	225.50	234.00	225.45	229.99	230.28	229.33	580480	1331.21	12787	281667	48.52
NOVAAGRI	EQ	19-Dec-2024	66.39	65.05	66.30	65.01	65.70	65.65	65.63	171658	112.66	2309	87348	50.88
NPBET	EQ	19-Dec-2024	260.60	259.50	264.39	256.90	257.50	257.79	258.96	744	1.93	62	525	70.56
NPST	SM	19-Dec-2024	2925.40	2855.00	2995.00	2855.00	2900.00	2928.00	2934.65	8950	262.65	151	5500	61.45
NRAIL	EQ	19-Dec-2024	364.05	361.05	390.20	358.70	366.00	375.15	370.91	5729	21.25	611	2855	49.83
NRBBEARING	EQ	19-Dec-2024	289.80	288.00	289.00	282.15	286.50	286.35	285.49	188889	539.25	9423	87357	46.25
NRL	BE	19-Dec-2024	106.94	103.25	106.89	102.08	103.65	104.55	104.54	49156	51.39	606	-	-
NSIL	EQ	19-Dec-2024	8261.90	7820.00	8228.95	7820.00	8175.00	8190.85	8117.31	23257	1887.84	6166	8346	35.89
NSLNISP	EQ	19-Dec-2024	44.08	43.79	44.28	43.31	44.00	43.91	43.86	2619302	1148.90	19007	1049440	40.07
NTPC	EQ	19-Dec-2024	341.75	337.00	340.60	335.05	337.90	337.40	337.67	14513129	49006.80	301736	9483258	65.34
NTPCGREEN	EQ	19-Dec-2024	135.49	132.10	138.10	131.40	134.75	134.83	134.76	17244808	23238.49	102541	6616095	38.37
NUCLEUS	EQ	19-Dec-2024	1071.90	1059.00	1072.35	1048.10	1056.65	1058.10	1055.16	27498	290.15	4994	15704	57.11
NURECA	EQ	19-Dec-2024	286.55	277.05	287.70	276.00	286.00	285.90	284.50	7492	21.32	531	4573	61.04
NUVAMA	EQ	19-Dec-2024	6869.95	6824.00	6924.40	6777.75	6860.00	6871.00	6864.70	132974	9128.27	16330	84971	63.90
NUVOCO	EQ	19-Dec-2024	357.05	353.80	357.90	352.95	357.90	355.20	355.37	84566	300.52	6294	50492	59.71
NV20	EQ	19-Dec-2024	158.31	157.50	157.50	155.71	156.90	156.69	156.68	9802	15.36	283	6248	63.74
NV20BEES	EQ	19-Dec-2024	159.06	158.50	158.50	156.91	158.49	157.48	157.58	57384	90.43	434	55725	97.11
NV20IETF	EQ	19-Dec-2024	15.52	15.50	15.70	15.05	15.38	15.35	15.35	509327	78.19	3832	328888	64.57
NXST	RR	19-Dec-2024	138.97	138.86	140.21	138.00	138.51	138.74	138.44	235152	325.55	7281	191177	81.30
NYKAA	EQ	19-Dec-2024	173.30	169.87	171.47	167.71	170.00	170.00	169.94	8084551	13739.21	76666	3783159	46.79
OAL	EQ	19-Dec-2024	441.05	447.40	447.40	427.50	436.10	440.65	440.75	31244	137.71	1707	14050	44.97
OBCL	EQ	19-Dec-2024	57.26	58.80	58.80	56.75	56.75	56.78	57.20	16139	9.23	225	9916	61.44
OBEROIRLTY	EQ	19-Dec-2024	2317.10	2285.00	2309.00	2273.20	2293.20	2287.10	2287.63	969144	22170.39	59410	533242	55.02
OBSCP	ST	19-Dec-2024	220.70	209.70	231.70	209.70	227.00	226.20	223.96	312000	698.77	178	268800	86.15
OCCL	EQ	19-Dec-2024	245.42	245.42	257.09	241.05	246.89	247.03	249.12	68987	171.86	2850	34957	50.67
OCCLLTD	EQ	19-Dec-2024	96.53	95.00	115.83	95.00	115.83	114.69	111.08	5871157	6521.43	29581	2265847	38.59
ODIGMA	BE	19-Dec-2024	114.51	108.78	108.78	108.78	108.78	108.78	108.78	11467	12.47	416	-	-
OFSS	EQ	19-Dec-2024	12376.50	12055.45	12924.00	11995.00	12800.00	12830.40	12485.36	556116	69433.06	42324	407031	73.19
OIL	EQ	19-Dec-2024	445.40	436.00	447.35	434.20	440.00	438.95	440.58	3369177	14843.82	69836	2337662	69.38
OILCOUNTUB	BE	19-Dec-2024	61.74	61.74	61.74	60.50	60.50	60.50	60.76	4875	2.96	36	-	-
OILIETF	EQ	19-Dec-2024	10.89	10.90	10.91	10.65	10.88	10.85	10.80	2125872	229.69	3742	1001350	47.10
OLAELEC	EQ	19-Dec-2024	96.42	94.00	96.39	93.15	95.15	95.12	94.80	26289361	24922.36	79603	4710727	17.92
OLECTRA	EQ	19-Dec-2024	1537.10	1519.85	1527.00	1497.95	1504.80	1505.05	1512.80	286781	4338.42	22587	125180	43.65
OLIL	SM	19-Dec-2024	98.40	99.05	101.20	98.00	100.90	99.25	99.62	118800	118.34	42	67200	56.57
OMAXAUTO	EQ	19-Dec-2024	116.23	114.70	119.00	113.05	118.90	116.37	115.52	28324	32.72	1395	13051	46.08
OMAXE	EQ	19-Dec-2024	114.76	114.50	115.95	111.72	115.10	114.29	114.23	76962	87.91	1609	34433	44.74
OMFURN	ST	19-Dec-2024	94.00	94.85	94.85	94.85	94.85	94.85	94.85	2400	2.28	1	2400	100.00
OMINFRAL	EQ	19-Dec-2024	174.13	174.13	179.78	170.01	171.00	171.88	174.00	385228	670.29	5778	153018	39.72
ONDOOR	SM	19-Dec-2024	280.00	268.40	317.95	268.40	296.00	292.00	285.11	13800	39.35	36	10800	78.26
ONELIFECAP	EQ	19-Dec-2024	18.00	18.00	18.69	17.50	17.61	17.62	17.75	19823	3.52	208	8427	42.51
ONEPOINT	EQ	19-Dec-2024	56.51	56.01	56.97	55.01	55.35	55.46	56.10	645358	362.04	3104	383454	59.42
ONGC	EQ	19-Dec-2024	244.15	240.00	243.95	238.55	242.20	241.85	241.62	9518542	22998.30	93976	4883382	51.30
ONMOBILE	EQ	19-Dec-2024	76.22	75.99	76.22	75.01	75.40	75.42	75.51	279286	210.88	3394	109787	39.31
ONWARDTEC	EQ	19-Dec-2024	323.35	320.25	329.55	318.05	319.00	320.85	322.79	46178	149.06	2565	21815	47.24
ONYX	SM	19-Dec-2024	54.25	54.85	55.20	53.50	54.35	54.75	54.55	52000	28.37	25	28000	53.85
OPTIEMUS	BE	19-Dec-2024	743.90	714.50	763.00	707.05	749.00	743.15	738.42	42565	314.31	925	-	-
ORBTEXP	EQ	19-Dec-2024	266.72	261.10	287.00	258.16	265.50	268.16	275.32	228003	627.73	6755	102832	45.10
ORCHPHARMA	EQ	19-Dec-2024	1778.05	1764.40	1839.00	1732.05	1820.00	1829.90	1800.41	79066	1423.51	14098	32912	41.63
ORIANA	SM	19-Dec-2024	2655.40	2502.00	2723.65	2502.00	2649.00	2641.05	2640.17	85425	2255.37	970	38625	45.22
ORICONENT	EQ	19-Dec-2024	39.63	38.80	39.72	38.00	38.90	39.07	38.86	488598	189.87	2381	230759	47.23
ORIENTALTL	BE	19-Dec-2024	9.36	9.19	9.82	8.89	9.82	9.68	9.22	623389	57.48	608	-	-
ORIENTBELL	EQ	19-Dec-2024	329.30	326.30	332.70	322.75	331.00	331.65	328.21	4338	14.24	292	3187	73.47
ORIENTCEM	EQ	19-Dec-2024	338.95	335.50	341.95	333.80	340.00	340.65	340.07	462912	1574.24	6559	315216	68.09
ORIENTCER	EQ	19-Dec-2024	51.58	51.00	51.00	47.51	49.84	49.68	49.71	145802	72.48	2271	90143	61.83
ORIENTELEC	EQ	19-Dec-2024	245.10	241.15	252.00	239.00	251.60	250.19	246.61	214521	529.04	6740	109387	50.99
ORIENTHOT	EQ	19-Dec-2024	185.76	184.00	186.98	181.00	185.08	185.47	184.49	186397	343.88	4014	100674	54.01
ORIENTLTD	EQ	19-Dec-2024	130.54	129.80	136.80	128.15	130.50	129.36	131.71	60868	80.17	2117	18290	30.05
ORIENTPPR	EQ	19-Dec-2024	40.59	39.92	41.50	39.51	40.50	40.43	40.74	1102088	449.04	6023	204142	18.52
ORIENTTECH	EQ	19-Dec-2024	455.55	435.20	483.00	435.20	460.35	458.70	464.15	1291555	5994.75	26824	316078	24.47
ORISSAMINE	EQ	19-Dec-2024	7483.40	7409.00	7494.45	7328.55	7423.00	7395.00	7412.12	4618	342.29	1279	2308	49.98
ORTINGLOBE	EQ	19-Dec-2024	19.06	18.90	19.48	18.61	18.72	18.73	18.88	7240	1.37	125	5331	73.63
OSELDEVICE	SM	19-Dec-2024	202.95	200.00	206.00	194.25	199.40	200.70	201.30	108000	217.41	83	71200	65.93
OSIAHYPER	BE	19-Dec-2024	32.00	32.00	32.00	31.36	31.36	31.36	31.53	180206	56.81	274	-	-
OSWALAGRO	BE	19-Dec-2024	75.35	78.00	78.00	72.16	74.90	74.48	74.37	6624	4.93	95	-	-
OSWALGREEN	EQ	19-Dec-2024	50.30	49.49	51.46	49.15	50.40	50.38	50.61	660924	334.49	4472	196421	29.72
OSWALSEEDS	BE	19-Dec-2024	20.96	20.80	21.20	19.91	20.95	20.68	20.42	50803	10.38	350	-	-
OWAIS	SM	19-Dec-2024	1109.35	1110.00	1128.95	1062.55	1065.00	1076.85	1081.30	25900	280.06	193	16500	63.71
PAGEIND	EQ	19-Dec-2024	49105.95	49000.00	49464.00	48726.05	49200.00	49173.05	49196.03	36876	18141.53	14742	21510	58.33
PAISALO	EQ	19-Dec-2024	54.61	53.79	57.50	52.11	56.38	56.85	54.37	4394574	2389.14	9921	851650	19.38
PAKKA	EQ	19-Dec-2024	332.05	328.60	343.00	325.25	340.00	337.20	336.40	248154	834.79	5629	87134	35.11
PALASHSECU	EQ	19-Dec-2024	167.61	169.70	181.00	165.65	181.00	176.57	174.77	36782	64.29	822	28065	76.30
PALREDTEC	BE	19-Dec-2024	90.70	87.25	90.99	87.25	88.91	88.84	89.45	6136	5.49	82	-	-
PANACEABIO	BE	19-Dec-2024	456.30	453.00	477.45	439.50	459.90	458.40	460.58	152631	702.98	1320	-	-
PANACHE	BE	19-Dec-2024	284.51	290.20	290.20	290.20	290.20	290.20	290.20	4887	14.18	32	-	-
PANAMAPET	EQ	19-Dec-2024	406.40	411.00	416.20	392.25	398.30	397.75	403.31	123110	496.52	4347	33353	27.09
PANSARI	BE	19-Dec-2024	199.14	199.14	208.00	198.60	198.60	199.80	202.73	1845	3.74	39	-	-
PAR	EQ	19-Dec-2024	204.45	200.05	219.65	200.05	216.00	215.45	214.85	254016	545.76	5929	73309	28.86
PARACABLES	EQ	19-Dec-2024	83.55	81.16	86.00	81.03	85.98	85.50	84.14	2810980	2365.07	12745	1319030	46.92
PARADEEP	EQ	19-Dec-2024	111.72	109.65	113.01	108.76	112.16	112.30	111.21	3941033	4382.80	24231	1146357	29.09
PARAGMILK	EQ	19-Dec-2024	198.65	196.11	199.80	194.05	199.35	198.45	197.08	447775	882.47	10810	155877	34.81
PARAGON	ST	19-Dec-2024	105.50	105.40	105.50	104.05	104.05	104.50	104.80	12000	12.58	10	12000	100.00
PARAMATRIX	SM	19-Dec-2024	101.00	101.00	106.00	101.00	102.00	102.00	104.13	13200	13.75	8	12000	90.91
PARAMOUNT	SM	19-Dec-2024	90.20	88.00	88.00	85.00	87.85	87.85	87.03	16800	14.62	13	13200	78.57
PARAS	EQ	19-Dec-2024	1056.55	1044.90	1050.00	1027.05	1040.00	1037.85	1039.10	80062	831.93	6423	34664	43.30
PARASPETRO	BE	19-Dec-2024	2.99	3.05	3.12	2.86	3.10	3.07	3.02	281077	8.49	828	-	-
PARKHOTELS	EQ	19-Dec-2024	186.87	184.00	188.49	182.26	187.40	186.31	185.59	613501	1138.59	9467	304097	49.57
PARSVNATH	BE	19-Dec-2024	24.09	24.50	24.57	23.70	24.57	24.57	24.16	3360890	812.11	836	-	-
PARTYCRUS	SM	19-Dec-2024	121.00	121.00	121.00	121.00	121.00	121.00	121.00	1000	1.21	1	1000	100.00
PASHUPATI	ST	19-Dec-2024	525.00	520.00	520.00	506.00	506.00	506.00	510.80	1000	5.11	5	1000	100.00
PASUPTAC	BE	19-Dec-2024	45.17	46.07	46.07	46.07	46.07	46.07	46.07	23061	10.62	43	-	-
PATANJALI	EQ	19-Dec-2024	1799.45	1754.50	1809.80	1754.30	1798.60	1792.80	1786.51	284027	5074.17	20843	141814	49.93
PATELENG	EQ	19-Dec-2024	55.97	54.50	55.60	54.34	55.25	55.30	54.98	3726227	2048.57	17317	1773331	47.59
PATINTLOG	EQ	19-Dec-2024	22.94	22.60	22.95	22.31	22.86	22.84	22.74	199674	45.41	1255	86862	43.50
PAVNAIND	BE	19-Dec-2024	520.70	520.70	540.00	511.25	530.00	517.70	527.43	25341	133.66	193	-	-
PAYTM	EQ	19-Dec-2024	1009.05	990.00	1016.00	976.55	994.90	996.10	999.67	6838630	68363.67	146324	1770942	25.90
PCBL	EQ	19-Dec-2024	483.75	474.00	486.15	468.00	478.35	478.25	476.59	2084797	9935.93	50632	841355	40.36
PCCL	SM	19-Dec-2024	209.95	202.15	214.50	202.15	212.70	210.35	210.98	43600	91.99	59	34800	79.82
PCJEWELLER	BE	19-Dec-2024	18.23	17.31	18.20	17.31	17.75	17.69	17.46	23923602	4176.06	31403	-	-
PDMJEPAPER	EQ	19-Dec-2024	213.92	208.00	228.35	206.00	222.65	222.78	221.36	1431681	3169.14	18260	369357	25.80
PDSL	EQ	19-Dec-2024	634.65	633.00	633.00	615.05	620.75	622.55	624.03	149262	931.44	5999	70457	47.20
PEARLPOLY	EQ	19-Dec-2024	42.08	41.06	42.58	40.76	41.99	42.27	41.59	184301	76.66	2437	64786	35.15
PEL	EQ	19-Dec-2024	1147.65	1125.00	1138.70	1103.00	1121.00	1122.55	1120.29	1031876	11559.96	54577	324669	31.46
PELATRO	SM	19-Dec-2024	352.15	349.00	394.00	349.00	394.00	385.30	370.59	47400	175.66	48	37800	79.75
PENIND	EQ	19-Dec-2024	203.42	201.50	205.89	198.72	203.60	203.77	202.68	610626	1237.62	7404	220094	36.04
PENINLAND	EQ	19-Dec-2024	47.84	47.50	48.20	46.92	47.50	47.40	47.55	286838	136.40	1838	138131	48.16
PENTAGON	SM	19-Dec-2024	90.20	88.00	90.00	85.10	86.15	86.15	87.31	4000	3.49	4	4000	100.00
PERFECT	ST	19-Dec-2024	22.60	22.65	23.70	22.65	23.70	23.70	23.53	39000	9.18	12	39000	100.00
PERSISTENT	EQ	19-Dec-2024	6548.25	6352.00	6699.80	6331.00	6687.10	6674.20	6577.44	785692	51678.45	70304	407096	51.81
PETRONET	EQ	19-Dec-2024	335.05	330.60	337.80	327.75	335.95	334.75	334.71	2729958	9137.41	35551	1947617	71.34
PFC	EQ	19-Dec-2024	487.10	479.90	483.75	469.75	480.00	480.45	476.61	6612923	31517.95	74082	2441038	36.91
PFIZER	EQ	19-Dec-2024	5049.45	4975.00	5029.95	4975.00	5012.20	5012.40	5005.45	9336	467.31	3041	3813	40.84
PFOCUS	EQ	19-Dec-2024	124.15	124.00	130.00	122.29	130.00	128.85	126.78	39509	50.09	685	29154	73.79
PFS	EQ	19-Dec-2024	40.88	40.80	41.40	39.95	41.00	41.02	40.83	783196	319.78	6005	469405	59.93
PGEL	EQ	19-Dec-2024	942.80	901.00	985.00	890.85	951.00	950.85	934.92	2433305	22749.39	101925	782022	32.14
PGHH	EQ	19-Dec-2024	15493.85	15477.10	15477.10	15282.85	15380.00	15367.20	15341.74	2104	322.79	1283	1011	48.05
PGHL	EQ	19-Dec-2024	5464.95	5464.90	5578.00	5356.05	5500.10	5503.00	5478.05	7892	432.33	2497	1395	17.68
PGIL	EQ	19-Dec-2024	1310.15	1314.00	1328.00	1297.95	1311.20	1310.50	1311.28	63926	838.25	4386	39477	61.75
PGINVIT	IV	19-Dec-2024	86.95	87.20	87.20	86.50	86.80	86.78	86.69	792883	687.32	6044	729216	91.97
PHANTOMFX	ST	19-Dec-2024	250.10	245.00	258.85	245.00	254.75	256.30	253.45	17400	44.10	45	16200	93.10
PHARMABEES	EQ	19-Dec-2024	22.71	22.75	23.14	22.56	23.11	23.10	22.97	5272959	1211.36	12354	3229678	61.25
PHOENIXLTD	EQ	19-Dec-2024	1714.95	1690.05	1724.90	1666.15	1680.00	1672.90	1687.75	553084	9334.69	47299	356383	64.44
PHOGLOBAL	ST	19-Dec-2024	27.85	26.80	28.00	26.80	27.50	27.35	27.37	32000	8.76	16	28000	87.50
PIDILITIND	EQ	19-Dec-2024	3057.65	3038.05	3038.05	2982.35	2987.95	2989.00	3000.53	245605	7369.44	27640	159586	64.98
PIGL	BE	19-Dec-2024	340.15	333.35	333.35	333.35	333.35	333.35	333.35	10530	35.10	180	-	-
PIIND	EQ	19-Dec-2024	3884.30	3881.30	3895.65	3825.05	3891.10	3873.60	3858.04	325168	12545.12	34469	188421	57.95
PILANIINVS	EQ	19-Dec-2024	5816.35	5830.00	5830.00	5645.00	5780.00	5757.05	5713.75	6846	391.16	2637	3564	52.06
PILITA	EQ	19-Dec-2024	13.97	14.00	14.45	14.00	14.40	14.26	14.25	110939	15.81	461	61112	55.09
PIONEEREMB	EQ	19-Dec-2024	59.49	60.00	69.60	58.00	68.65	67.86	65.78	2219916	1460.36	13181	696707	31.38
PITTIENG	EQ	19-Dec-2024	1430.60	1392.15	1444.00	1382.55	1393.00	1391.35	1412.35	194995	2754.00	28669	36242	18.59
PIXTRANS	EQ	19-Dec-2024	2382.90	2382.90	2440.00	2340.20	2405.50	2418.45	2394.04	41209	986.56	5964	19852	48.17
PKTEA	BE	19-Dec-2024	765.05	765.05	790.00	730.00	768.00	765.40	765.33	1034	7.91	106	-	-
PLADAINFO	SM	19-Dec-2024	27.35	26.95	28.00	26.95	28.00	28.00	27.75	30000	8.33	10	30000	100.00
PLASTIBLEN	EQ	19-Dec-2024	259.93	255.00	258.00	244.35	258.00	252.83	251.87	12336	31.07	545	7194	58.32
PLATIND	EQ	19-Dec-2024	469.50	456.25	470.05	455.30	463.75	462.75	463.94	246812	1145.06	5171	76315	30.92
PLAZACABLE	EQ	19-Dec-2024	86.93	84.00	85.61	84.00	84.10	84.44	84.70	113166	95.86	1681	51324	45.35
PNB	EQ	19-Dec-2024	103.03	100.01	104.36	99.56	103.40	103.52	102.74	28868334	29660.18	122353	7642921	26.48
PNBGILTS	EQ	19-Dec-2024	116.35	115.75	116.85	114.32	115.62	115.47	115.57	303138	350.32	4520	112080	36.97
PNBHOUSING	EQ	19-Dec-2024	873.00	862.50	885.65	851.85	873.00	872.10	872.25	723286	6308.86	49986	335555	46.39
PNC	EQ	19-Dec-2024	61.22	61.03	61.22	60.20	60.35	60.40	60.47	24084	14.56	702	18551	77.03
PNCINFRA	EQ	19-Dec-2024	320.30	314.00	321.75	312.30	321.50	319.65	316.85	616732	1954.12	21972	211571	34.31
PNGJL	EQ	19-Dec-2024	726.05	709.00	726.90	709.00	720.00	719.90	719.37	390062	2805.99	13296	206871	53.04
POCL	EQ	19-Dec-2024	911.95	899.65	931.05	891.55	929.95	927.65	919.05	68093	625.81	4297	39852	58.53
PODDARMENT	EQ	19-Dec-2024	379.50	371.65	378.00	371.60	374.70	373.05	374.70	2635	9.87	276	2017	76.55
POKARNA	EQ	19-Dec-2024	1209.30	1199.60	1278.00	1159.25	1275.00	1266.85	1239.26	148962	1846.03	11101	47134	31.64
POLICYBZR	EQ	19-Dec-2024	2147.65	2101.00	2154.00	2056.20	2135.00	2144.15	2123.72	964655	20486.58	61142	432221	44.81
POLYCAB	EQ	19-Dec-2024	7413.35	7350.00	7512.10	7300.00	7476.00	7493.50	7442.83	240206	17878.12	32055	105026	43.72
POLYMED	EQ	19-Dec-2024	2721.90	2667.50	2679.90	2622.00	2659.00	2654.10	2640.26	172120	4544.41	30056	84149	48.89
POLYPLEX	EQ	19-Dec-2024	1377.35	1354.45	1381.45	1339.00	1358.35	1365.30	1363.37	128347	1749.84	11968	49690	38.72
POLYSIL	SM	19-Dec-2024	27.00	26.80	28.00	26.80	28.00	28.00	27.21	8000	2.18	4	6000	75.00
PONNIERODE	EQ	19-Dec-2024	414.75	413.60	431.45	405.50	426.00	424.60	421.07	27457	115.61	1250	17867	65.07
POONAWALLA	EQ	19-Dec-2024	329.85	325.00	328.80	321.80	324.00	324.40	325.62	1410699	4593.47	26682	572287	40.57
POSITRON	ST	19-Dec-2024	338.55	338.45	348.90	333.00	342.00	344.55	343.96	17400	59.85	56	16200	93.10
POWERGRID	EQ	19-Dec-2024	321.55	318.00	323.85	316.85	322.80	321.65	321.27	10234715	32881.28	102201	5991410	58.54
POWERINDIA	EQ	19-Dec-2024	12841.35	12400.00	13249.00	12301.10	13100.00	13120.65	12975.98	55373	7185.19	15401	29942	54.07
POWERMECH	EQ	19-Dec-2024	2556.40	2520.00	2664.00	2500.10	2649.00	2650.15	2604.54	82826	2157.24	14832	26289	31.74
PPAP	EQ	19-Dec-2024	226.73	224.05	230.80	220.08	230.51	229.04	225.91	50411	113.88	2337	24123	47.85
PPL	EQ	19-Dec-2024	532.50	521.90	531.80	520.50	527.50	524.50	525.16	63571	333.85	3055	36258	57.04
PPLPHARMA	EQ	19-Dec-2024	264.70	259.80	264.80	256.60	261.95	261.60	261.11	3955408	10327.94	43776	1003074	25.36
PPSL	SM	19-Dec-2024	32.85	32.75	33.00	32.00	32.05	32.20	32.43	54000	17.51	18	45000	83.33
PRAENG	EQ	19-Dec-2024	30.51	30.57	31.30	29.07	29.60	29.94	30.33	64425	19.54	1073	38484	59.73
PRAJIND	EQ	19-Dec-2024	803.60	781.10	834.00	779.00	820.60	820.00	815.25	1442434	11759.44	58996	402180	27.88
PRAKASH	EQ	19-Dec-2024	168.83	166.60	167.98	165.00	167.05	167.37	166.84	326361	544.51	7262	161610	49.52
PRAKASHSTL	EQ	19-Dec-2024	8.62	8.40	8.68	8.38	8.52	8.53	8.54	255146	21.78	1663	137278	53.80
PRAMARA	SM	19-Dec-2024	153.00	152.95	153.00	150.90	150.90	150.90	152.18	6000	9.13	6	5000	83.33
PRANIK	SM	19-Dec-2024	96.60	93.30	93.95	90.00	93.00	93.25	91.32	52800	48.22	30	41600	78.79
PRATHAM	ST	19-Dec-2024	213.70	210.00	214.00	210.00	214.00	213.20	211.68	12400	26.25	29	12000	96.77
PRAXIS	BE	19-Dec-2024	19.57	19.95	20.53	18.66	20.53	19.84	19.45	303048	58.95	236	-	-
PRECAM	EQ	19-Dec-2024	359.05	353.10	357.55	345.45	355.50	354.25	352.94	265974	938.73	5662	74346	27.95
PRECISION	ST	19-Dec-2024	46.00	45.40	45.40	44.50	45.00	45.00	44.94	16000	7.19	8	14000	87.50
PRECOT	BE	19-Dec-2024	619.35	624.80	625.00	590.00	623.10	622.25	616.01	6821	42.02	188	-	-
PRECWIRE	EQ	19-Dec-2024	180.71	176.35	182.67	176.31	180.02	179.51	179.92	170363	306.52	3970	64665	37.96
PREMEXPLN	EQ	19-Dec-2024	543.40	521.25	592.80	521.25	578.10	577.35	573.15	649833	3724.49	20871	230755	35.51
PREMIERENE	EQ	19-Dec-2024	1290.50	1259.00	1317.35	1252.10	1297.90	1295.40	1294.98	2151769	27865.02	61061	371010	17.24
PREMIERPOL	BE	19-Dec-2024	73.61	73.61	76.00	69.92	73.55	74.63	73.03	273096	199.43	2054	-	-
PREMIUM	SM	19-Dec-2024	45.60	44.25	47.85	44.25	47.60	47.65	46.46	33000	15.33	11	27000	81.82
PRESSTONIC	ST	19-Dec-2024	96.60	101.40	101.40	101.40	101.40	101.40	101.40	39200	39.75	47	39200	100.00
PRESTIGE	EQ	19-Dec-2024	1888.05	1853.95	1890.00	1843.95	1862.90	1863.75	1864.46	652028	12156.78	39831	327415	50.21
PRICOLLTD	EQ	19-Dec-2024	563.15	555.00	598.80	552.25	571.50	573.40	579.90	1460251	8468.03	69703	362598	24.83
PRIMESECU	EQ	19-Dec-2024	276.45	276.00	287.00	270.30	285.00	284.25	281.98	69107	194.87	1478	47549	68.80
PRINCEPIPE	EQ	19-Dec-2024	420.20	418.60	425.90	412.75	419.25	417.75	416.41	113917	474.37	10452	51626	45.32
PRITI	EQ	19-Dec-2024	151.23	146.01	150.85	146.00	148.97	147.78	147.99	29238	43.27	1436	16472	56.34
PRITIKA	ST	19-Dec-2024	188.80	192.55	192.55	192.55	192.55	192.55	192.55	7000	13.48	7	7000	100.00
PRITIKAUTO	EQ	19-Dec-2024	25.00	24.54	25.27	24.28	25.05	24.94	24.87	651821	162.14	2586	279714	42.91
PRIVISCL	EQ	19-Dec-2024	1790.10	1790.10	1848.00	1759.05	1795.20	1806.55	1799.22	23806	428.32	2550	12090	50.79
PRIZOR	ST	19-Dec-2024	169.75	163.50	176.00	163.50	170.10	172.05	171.71	34400	59.07	39	32000	93.02
PRLIND	SM	19-Dec-2024	125.10	123.00	134.00	122.00	126.50	127.15	128.16	211000	270.42	173	99000	46.92
PROZONER	EQ	19-Dec-2024	25.61	25.10	25.39	24.71	24.90	24.90	25.00	190639	47.66	1116	110908	58.18
PRSMJOHNSN	EQ	19-Dec-2024	184.37	181.00	184.08	180.84	181.50	181.98	182.37	337656	615.79	8424	137306	40.66
PRUDENT	EQ	19-Dec-2024	2981.00	2979.95	2986.25	2904.70	2976.05	2980.20	2964.17	15969	473.35	6740	9283	58.13
PRUDMOULI	BE	19-Dec-2024	62.86	64.11	64.11	64.11	64.11	64.11	64.11	5246	3.36	16	-	-
PSB	EQ	19-Dec-2024	50.79	50.00	50.79	49.59	50.29	50.09	50.14	527279	264.38	3629	171293	32.49
PSFL	SM	19-Dec-2024	69.45	69.65	70.80	69.00	69.70	69.70	69.79	16000	11.17	8	12000	75.00
PSPPROJECT	EQ	19-Dec-2024	687.85	684.00	687.85	675.50	682.00	686.50	683.22	210887	1440.83	4766	136785	64.86
PSUBANK	EQ	19-Dec-2024	678.61	678.61	678.61	662.08	674.90	672.36	670.56	72212	484.23	776	63409	87.81
PSUBANKADD	EQ	19-Dec-2024	68.31	67.97	68.19	66.89	68.14	67.82	67.63	10188	6.89	180	8056	79.07
PSUBNKBEES	EQ	19-Dec-2024	75.78	75.47	75.80	73.50	75.31	75.27	74.92	1454817	1089.89	8107	725051	49.84
PSUBNKIETF	EQ	19-Dec-2024	68.73	68.00	68.70	67.02	68.49	68.08	67.83	501199	339.97	1297	423867	84.57
PTC	EQ	19-Dec-2024	156.97	155.00	155.79	152.20	154.94	154.16	154.03	2134885	3288.27	29077	1089958	51.05
PTCIL	EQ	19-Dec-2024	11595.80	11600.00	11755.00	11361.05	11612.00	11706.40	11638.23	11109	1292.89	2824	7755	69.81
PTL	EQ	19-Dec-2024	42.54	42.14	42.39	41.86	42.30	42.21	42.14	51331	21.63	878	37904	73.84
PULZ	ST	19-Dec-2024	80.60	79.00	79.00	79.00	79.00	79.00	79.00	4000	3.16	2	4000	100.00
PUNJABCHEM	EQ	19-Dec-2024	1038.60	1041.95	1134.00	1038.10	1132.00	1124.25	1101.18	43550	479.56	4627	15993	36.72
PURPLEUTED	ST	19-Dec-2024	208.95	202.00	219.35	198.55	219.35	219.35	209.82	366000	767.94	263	329000	89.89
PURVA	EQ	19-Dec-2024	423.50	411.00	433.95	403.20	414.80	411.85	419.04	109195	457.57	4695	39647	36.31
PURVFLEXI	SM	19-Dec-2024	181.40	176.05	176.50	174.00	176.00	176.00	175.22	15200	26.63	17	11200	73.68
PVP	BE	19-Dec-2024	27.89	26.93	29.20	26.70	28.99	28.65	28.32	114214	32.35	426	-	-
PVRINOX	EQ	19-Dec-2024	1408.45	1395.00	1425.00	1385.00	1419.85	1421.25	1404.26	495245	6954.52	23188	156074	31.51
PVSL	EQ	19-Dec-2024	172.82	171.00	174.36	167.50	170.50	171.10	171.49	78889	135.29	2817	28729	36.42
PVTBANIETF	EQ	19-Dec-2024	25.45	25.29	25.36	25.06	25.21	25.18	25.14	2003713	503.80	3798	1421966	70.97
PVTBANKADD	EQ	19-Dec-2024	25.59	25.49	25.65	25.22	25.65	25.30	25.29	39879	10.08	380	38023	95.35
PYRAMID	EQ	19-Dec-2024	214.22	211.00	213.89	205.00	210.82	211.07	210.87	62474	131.74	2111	29648	47.46
QGOLDHALF	EQ	19-Dec-2024	64.12	62.24	64.00	62.24	63.55	63.53	63.41	26098	16.55	302	15433	59.13
QMSMEDI	SM	19-Dec-2024	109.45	110.00	110.00	109.10	109.10	109.10	109.55	2000	2.19	2	2000	100.00
QNIFTY	EQ	19-Dec-2024	2613.76	2613.76	2613.76	2580.55	2588.00	2590.07	2588.87	1381	35.75	104	1274	92.25
QUADPRO	SM	19-Dec-2024	4.50	4.30	4.35	4.30	4.35	4.35	4.32	36000	1.55	3	24000	66.67
QUAL30IETF	EQ	19-Dec-2024	21.75	21.48	22.00	21.36	21.50	21.67	21.56	130934	28.23	752	55882	42.68
QUESS	EQ	19-Dec-2024	729.55	728.00	745.55	714.20	721.00	720.55	724.26	754566	5465.04	27734	179812	23.83
QUESTLAB	SM	19-Dec-2024	110.00	110.00	110.05	110.00	110.00	110.00	110.00	57600	63.36	48	56400	97.92
QUICKHEAL	EQ	19-Dec-2024	673.55	658.00	671.30	653.60	657.80	658.85	660.87	90423	597.58	6475	29847	33.01
QUICKTOUCH	SM	19-Dec-2024	97.45	96.35	102.50	96.00	98.00	99.15	99.83	18500	18.47	35	15500	83.78
QVCEL	ST	19-Dec-2024	46.45	45.65	45.65	45.15	45.25	45.25	45.43	6400	2.91	4	6400	100.00
RACE	EQ	19-Dec-2024	348.75	348.40	350.00	344.60	346.95	346.70	347.58	7734	26.88	664	5018	64.88
RACLGEAR	EQ	19-Dec-2024	880.70	895.80	895.80	857.40	861.20	873.75	874.29	6038	52.79	1481	3951	65.44
RADAAN	BE	19-Dec-2024	6.49	6.61	6.61	6.61	6.61	6.61	6.61	8445	0.56	28	-	-
RADHIKAJWE	BE	19-Dec-2024	107.32	103.40	111.45	102.20	106.00	106.29	107.71	221005	238.05	1992	-	-
RADIANTCMS	EQ	19-Dec-2024	75.81	76.40	76.48	75.00	75.90	76.00	75.97	450170	342.01	2423	399615	88.77
RADICO	EQ	19-Dec-2024	2553.20	2538.00	2559.90	2501.50	2516.00	2520.55	2527.54	442129	11174.99	36127	186422	42.16
RADIOCITY	EQ	19-Dec-2024	13.27	13.47	13.47	12.81	13.10	13.15	13.13	106461	13.98	563	59718	56.09
RADIOCITY	P1	19-Dec-2024	106.30	107.00	107.00	107.00	107.00	107.00	107.00	317	0.34	3	317	100.00
RADIOWALLA	SM	19-Dec-2024	110.55	110.55	110.55	107.00	110.00	110.00	109.14	27200	29.68	17	24000	88.24
RAILTEL	EQ	19-Dec-2024	426.05	410.00	421.80	410.00	418.20	418.90	417.67	1156889	4832.03	30832	331161	28.63
RAIN	EQ	19-Dec-2024	180.24	177.55	180.80	176.56	177.89	177.69	178.25	2247359	4005.86	24157	956255	42.55
RAINBOW	EQ	19-Dec-2024	1599.00	1597.90	1597.90	1570.55	1576.00	1574.65	1580.52	97380	1539.11	7453	69304	71.17
RAJESHEXPO	EQ	19-Dec-2024	233.49	230.05	233.40	229.91	232.00	231.60	231.41	241829	559.62	7379	110611	45.74
RAJINDLTD	SM	19-Dec-2024	79.35	78.00	79.70	78.00	79.50	79.50	78.92	22500	17.76	15	15000	66.67
RAJMET	EQ	19-Dec-2024	8.99	8.98	9.03	8.87	8.97	8.97	8.96	620796	55.61	3043	334717	53.92
RAJPUTANA	SM	19-Dec-2024	268.00	262.00	272.00	257.10	268.55	266.60	266.64	62000	165.31	62	43000	69.35
RAJRATAN	EQ	19-Dec-2024	485.85	484.00	493.25	481.25	493.00	492.35	489.28	29213	142.93	2112	15675	53.66
RAJRILTD	BE	19-Dec-2024	22.98	22.98	22.98	22.52	22.52	22.52	22.64	7147	1.62	112	-	-
RAJSREESUG	EQ	19-Dec-2024	62.63	62.40	62.40	61.00	61.78	61.44	61.40	51949	31.90	757	25966	49.98
RAJTV	BE	19-Dec-2024	78.00	77.21	79.50	76.44	79.50	79.50	78.61	11793	9.27	56	-	-
RALLIS	EQ	19-Dec-2024	298.95	297.00	303.00	293.60	300.50	300.45	299.38	423483	1267.83	19811	155545	36.73
RAMANEWS	EQ	19-Dec-2024	18.68	18.68	19.03	18.46	18.80	18.81	18.71	87725	16.42	482	30060	34.27
RAMAPHO	EQ	19-Dec-2024	203.33	201.02	203.72	198.01	202.50	202.57	200.72	5664	11.37	309	3432	60.59
RAMASTEEL	EQ	19-Dec-2024	12.60	12.38	12.60	12.36	12.59	12.56	12.51	6695636	837.61	13731	2616357	39.08
RAMCOCEM	EQ	19-Dec-2024	1031.05	1015.20	1037.25	1009.40	1026.00	1027.85	1027.62	226258	2325.07	9802	68310	30.19
RAMCOIND	EQ	19-Dec-2024	290.10	287.45	296.20	283.15	290.75	290.70	290.71	127469	370.56	3464	51055	40.05
RAMCOSYS	EQ	19-Dec-2024	459.05	457.80	474.00	453.30	462.90	463.55	465.37	140312	652.97	4775	39425	28.10
RAMKY	EQ	19-Dec-2024	630.80	620.10	636.40	620.05	625.30	626.55	627.10	34944	219.14	1649	16452	47.08
RAMRAT	EQ	19-Dec-2024	590.40	584.95	591.90	565.00	585.65	583.70	583.71	10933	63.82	923	5369	49.11
RANASUG	EQ	19-Dec-2024	19.33	19.02	19.72	19.02	19.72	19.40	19.25	236697	45.57	1161	103736	43.83
RANEENGINE	EQ	19-Dec-2024	447.95	441.05	446.45	431.70	441.00	441.95	438.32	7303	32.01	567	5239	71.74
RANEHOLDIN	EQ	19-Dec-2024	1884.20	1851.00	1890.05	1851.00	1861.05	1870.70	1876.75	29460	552.89	2500	18958	64.35
RAPPID	SM	19-Dec-2024	409.00	403.30	403.30	389.90	390.00	390.00	395.54	7200	28.48	11	6600	91.67
RATEGAIN	EQ	19-Dec-2024	734.95	720.00	729.30	712.05	723.00	723.10	722.98	111700	807.57	8740	50898	45.57
RATNAMANI	EQ	19-Dec-2024	3368.05	3350.00	3369.00	3308.00	3315.00	3320.60	3329.80	12324	410.36	4142	4837	39.25
RATNAVEER	EQ	19-Dec-2024	190.44	188.00	198.70	187.62	196.74	195.96	194.57	628333	1222.57	7411	301776	48.03
RAYMOND	EQ	19-Dec-2024	1725.50	1700.00	1758.90	1685.00	1699.00	1700.60	1708.96	575491	9834.90	36130	76118	13.23
RAYMONDLSL	EQ	19-Dec-2024	2042.85	1995.00	2038.20	1980.05	2030.00	2024.60	2010.59	95796	1926.06	16076	51448	53.71
RBA	EQ	19-Dec-2024	80.81	80.49	81.25	79.05	80.67	80.38	80.34	1011656	812.75	16122	479610	47.41
RBL	EQ	19-Dec-2024	970.55	962.20	970.65	901.90	966.55	960.95	951.67	15115	143.84	2072	5015	33.18
RBLBANK	EQ	19-Dec-2024	165.88	163.00	166.05	162.40	165.10	164.33	163.75	5867251	9607.79	37530	1607123	27.39
RBMINFRA	ST	19-Dec-2024	785.10	778.50	795.00	745.85	780.05	781.45	778.47	15200	118.33	69	12800	84.21
RBS	ST	19-Dec-2024	144.10	138.00	150.00	137.00	150.00	150.00	145.64	60800	88.55	38	56000	92.11
RBZJEWEL	BE	19-Dec-2024	211.11	206.00	215.00	205.00	210.00	209.96	210.14	115161	241.99	1286	-	-
RCDL	SM	19-Dec-2024	29.50	28.95	28.95	28.95	28.95	28.95	28.95	3000	0.87	1	3000	100.00
RCF	EQ	19-Dec-2024	186.80	182.00	183.69	179.10	179.70	180.27	181.58	3760055	6827.47	38985	1053849	28.03
RECLTD	EQ	19-Dec-2024	537.20	522.20	536.00	518.20	528.90	529.10	527.76	4751460	25076.50	72608	1809180	38.08
REDINGTON	EQ	19-Dec-2024	207.73	204.00	209.75	203.00	207.41	207.73	206.82	1179468	2439.36	23456	612318	51.91
REDTAPE	EQ	19-Dec-2024	855.05	834.60	865.00	834.60	865.00	864.70	860.84	81535	701.88	3342	40033	49.10
REFEX	BE	19-Dec-2024	503.95	491.00	517.00	485.00	501.00	502.85	499.87	137729	688.47	2468	-	-
REFRACTORY	ST	19-Dec-2024	105.90	106.00	106.00	100.65	101.00	101.80	102.86	10000	10.29	10	9000	90.00
REGENCERAM	BE	19-Dec-2024	55.25	55.25	55.25	54.14	54.95	54.95	54.99	3658	2.01	27	-	-
RELAXO	EQ	19-Dec-2024	638.15	635.00	644.95	628.30	636.15	637.60	634.95	49657	315.30	6820	21025	42.34
RELCHEMQ	EQ	19-Dec-2024	218.76	218.96	224.80	212.60	222.00	219.96	220.13	28173	62.02	814	14879	52.81
RELIABLE	EQ	19-Dec-2024	74.90	74.99	76.78	72.74	75.40	73.63	74.80	5151	3.85	285	2644	51.33
RELIANCE	EQ	19-Dec-2024	1253.25	1239.00	1244.90	1229.00	1230.50	1230.45	1235.73	14244653	176025.40	503893	9361064	65.72
RELIGARE	EQ	19-Dec-2024	297.20	294.00	303.70	291.30	303.65	301.25	299.32	1766813	5288.50	19843	936828	53.02
RELINFRA	BE	19-Dec-2024	278.65	273.00	292.55	268.70	292.55	292.55	285.48	1180588	3370.35	6217	-	-
RELTD	BE	19-Dec-2024	137.76	133.50	137.95	131.60	132.61	132.19	133.11	58254	77.54	435	-	-
REMSONSIND	EQ	19-Dec-2024	151.60	147.55	154.13	147.55	150.00	150.50	150.66	132130	199.07	1929	109249	82.68
REMUS	SM	19-Dec-2024	2425.00	2432.80	2548.00	2351.00	2521.00	2532.60	2461.43	3650	89.84	67	2750	75.34
RENUKA	EQ	19-Dec-2024	40.57	39.78	41.70	39.65	41.10	41.07	40.80	8430376	3439.43	32285	1775381	21.06
REPCOHOME	EQ	19-Dec-2024	440.35	440.00	443.00	428.95	443.00	439.15	435.30	206490	898.85	11569	100340	48.59
REPL	EQ	19-Dec-2024	305.08	290.00	307.00	283.01	290.21	289.26	295.77	434837	1286.11	8902	84937	19.53
REPRO	EQ	19-Dec-2024	585.30	584.50	592.60	571.10	592.25	589.00	582.46	11860	69.08	924	8204	69.17
RESPONIND	EQ	19-Dec-2024	259.30	256.00	264.00	254.10	262.00	263.00	258.09	419482	1082.64	4425	130969	31.22
RETAIL	EQ	19-Dec-2024	45.39	47.50	47.50	43.23	43.35	43.83	45.51	10904	4.96	200	6867	62.98
REXPIPES	SM	19-Dec-2024	71.50	74.45	74.50	74.45	74.50	74.45	74.48	4000	2.98	2	4000	100.00
RGL	EQ	19-Dec-2024	180.07	175.00	182.95	174.00	181.51	182.19	179.63	318547	572.20	3561	116883	36.69
RHFL	BE	19-Dec-2024	4.15	4.25	4.35	4.15	4.35	4.35	4.28	5048901	216.34	5287	-	-
RHIM	EQ	19-Dec-2024	549.95	548.90	548.90	531.25	533.00	533.20	536.59	161492	866.54	12292	71325	44.17
RHL	EQ	19-Dec-2024	250.96	253.50	276.05	243.00	272.99	270.55	263.82	42022	110.86	1073	28718	68.34
RICOAUTO	EQ	19-Dec-2024	88.12	87.10	88.10	86.20	87.65	87.70	87.23	238762	208.28	5173	104414	43.73
RIIL	EQ	19-Dec-2024	1131.20	1119.00	1125.00	1106.70	1114.00	1110.40	1115.39	120954	1349.11	6334	35362	29.24
RILINFRA	ST	19-Dec-2024	47.00	44.70	47.45	44.65	45.00	45.55	45.84	13300	6.10	73	12600	94.74
RISHABH	EQ	19-Dec-2024	352.20	350.05	351.95	344.55	346.00	345.45	346.94	33060	114.70	1560	18289	55.32
RITCO	EQ	19-Dec-2024	405.05	405.95	405.95	396.50	401.15	402.20	401.72	84852	340.87	2895	38647	45.55
RITES	EQ	19-Dec-2024	297.35	289.95	294.00	288.05	292.85	293.05	291.32	915763	2667.78	22730	285613	31.19
RITEZONE	SM	19-Dec-2024	48.00	48.00	50.90	48.00	50.90	50.90	48.97	4800	2.35	2	4800	100.00
RKDL	BE	19-Dec-2024	30.10	30.10	30.10	29.49	29.56	29.56	29.73	4524	1.35	98	-	-
RKEC	EQ	19-Dec-2024	99.80	99.74	99.74	96.93	98.00	98.60	98.17	43732	42.93	560	27892	63.78
RKFORGE	EQ	19-Dec-2024	900.45	900.00	918.00	894.10	907.00	906.10	905.84	248248	2248.74	15769	63312	25.50
RKSWAMY	EQ	19-Dec-2024	267.02	267.00	273.50	264.57	268.00	266.21	269.07	168827	454.26	3515	103607	61.37
RMDRIP	ST	19-Dec-2024	379.70	389.20	397.00	375.00	375.00	377.45	383.23	14000	53.65	23	12500	89.29
RML	EQ	19-Dec-2024	917.60	908.05	949.90	901.80	925.05	923.30	925.64	7995	74.00	1443	3305	41.34
RNFI	SM	19-Dec-2024	140.70	135.35	144.70	135.35	140.30	140.45	140.86	24000	33.81	18	18000	75.00
ROCKINGDCE	SM	19-Dec-2024	439.00	435.00	450.00	427.05	446.00	446.00	436.10	11750	51.24	37	6000	51.06
ROHLTD	EQ	19-Dec-2024	356.85	353.00	354.45	347.25	350.30	352.20	351.58	31598	111.09	1819	14774	46.76
ROLEXRINGS	EQ	19-Dec-2024	2001.45	2001.10	2035.00	1980.05	1995.00	2008.70	2006.13	9580	192.19	2725	4029	42.06
ROLLT	BE	19-Dec-2024	2.56	2.46	2.65	2.46	2.55	2.55	2.57	108293	2.78	342	-	-
ROLTA	BZ	19-Dec-2024	3.73	3.66	3.82	3.55	3.60	3.59	3.64	187488	6.83	283	-	-
ROML	EQ	19-Dec-2024	54.72	53.72	56.24	52.01	55.75	55.71	54.91	7904	4.34	342	6169	78.05
ROSSARI	EQ	19-Dec-2024	812.55	807.95	808.90	794.95	797.40	799.80	801.65	36918	295.95	6460	18066	48.94
ROSSELLIND	BE	19-Dec-2024	78.47	77.01	77.80	74.70	77.25	76.63	76.44	64976	49.67	734	-	-
ROSSTECH	BE	19-Dec-2024	493.55	493.55	509.40	475.00	501.00	498.05	490.23	31543	154.63	343	-	-
ROTO	EQ	19-Dec-2024	317.45	310.05	319.00	307.05	315.95	315.00	314.97	123753	389.78	3784	71667	57.91
ROUTE	EQ	19-Dec-2024	1427.70	1417.05	1428.00	1408.00	1415.00	1414.60	1416.56	66100	936.35	8787	26345	39.86
ROXHITECH	SM	19-Dec-2024	101.75	101.10	102.00	99.00	99.30	99.65	100.27	70400	70.59	44	56000	79.55
RPEL	EQ	19-Dec-2024	712.15	696.05	736.00	671.75	725.30	730.55	713.77	74553	532.14	5223	42709	57.29
RPGLIFE	EQ	19-Dec-2024	2190.45	2177.95	2285.95	2154.05	2264.00	2256.10	2247.80	15947	358.46	2640	6788	42.57
RPOWER	BE	19-Dec-2024	44.88	43.51	47.12	43.01	47.12	46.92	45.45	17004748	7728.35	47778	-	-
RPPINFRA	EQ	19-Dec-2024	239.24	235.00	251.99	225.10	227.17	227.42	234.67	1333155	3128.51	20042	373060	27.98
RPPL	EQ	19-Dec-2024	38.25	37.05	38.80	37.05	38.80	38.56	38.27	68776	26.32	537	40010	58.17
RPSGVENT	EQ	19-Dec-2024	1108.30	1119.95	1124.40	1085.50	1100.00	1099.70	1102.78	58284	642.75	3483	24704	42.39
RPTECH	EQ	19-Dec-2024	446.00	435.00	454.25	434.00	439.00	438.45	444.18	619143	2750.12	17432	262844	42.45
RRKABEL	EQ	19-Dec-2024	1408.40	1389.00	1429.45	1386.00	1400.00	1410.35	1407.29	73919	1040.26	11071	26566	35.94
RSSOFTWARE	BE	19-Dec-2024	198.96	196.98	208.90	191.20	207.50	207.00	205.57	89143	183.25	1123	-	-
RSWM	EQ	19-Dec-2024	206.13	200.10	212.70	200.00	211.60	209.91	208.31	82973	172.84	2378	36185	43.61
RSYSTEMS	EQ	19-Dec-2024	489.65	483.95	494.75	480.65	488.00	488.30	488.42	104479	510.30	3857	54793	52.44
RTNINDIA	EQ	19-Dec-2024	68.46	67.19	68.03	66.53	67.80	67.71	67.29	1707644	1149.07	14045	575761	33.72
RTNPOWER	EQ	19-Dec-2024	13.83	13.60	14.51	13.52	14.31	14.31	14.03	17525450	2458.75	30943	8227694	46.95
RUBFILA	EQ	19-Dec-2024	81.37	81.19	81.98	79.62	81.07	81.21	80.97	59614	48.27	3230	34961	58.65
RUBYMILLS	EQ	19-Dec-2024	292.75	291.80	291.80	280.00	284.45	283.00	285.88	103595	296.16	3080	40538	39.13
RUCHINFRA	EQ	19-Dec-2024	11.97	11.90	12.13	11.79	12.07	12.03	11.95	82852	9.90	464	57658	69.59
RUCHIRA	EQ	19-Dec-2024	135.88	131.01	138.40	130.60	137.51	137.55	136.63	85086	116.25	2199	36521	42.92
RULKA	SM	19-Dec-2024	311.10	311.00	314.00	303.80	312.65	312.00	310.48	14700	45.64	42	7200	48.98
RUPA	EQ	19-Dec-2024	271.20	267.20	271.95	265.30	269.60	268.75	268.96	66327	178.40	2001	28873	43.53
RUSHIL	EQ	19-Dec-2024	33.38	32.70	33.95	32.40	33.85	33.57	33.38	450334	150.32	2670	180648	40.11
RUSTOMJEE	EQ	19-Dec-2024	689.50	683.50	695.00	672.55	690.10	692.95	687.42	39422	271.00	3626	19058	48.34
RVHL	EQ	19-Dec-2024	75.15	75.15	77.98	71.50	77.00	76.84	75.23	125772	94.62	1220	79176	62.95
RVNL	EQ	19-Dec-2024	457.45	438.50	450.00	438.00	448.20	448.45	446.75	2481062	11084.13	60665	848586	34.20
RVTH	BE	19-Dec-2024	2075.80	2099.00	2099.00	1982.00	2095.00	2063.50	2055.60	743	15.27	100	-	-
S&SPOWER	BE	19-Dec-2024	456.25	465.35	465.35	465.35	465.35	465.35	465.35	361	1.68	12	-	-
SAAKSHI	SM	19-Dec-2024	227.60	227.30	232.95	227.30	232.80	230.95	230.35	19200	44.23	30	13200	68.75
SABEVENTS	BE	19-Dec-2024	19.81	19.41	19.41	19.41	19.41	19.41	19.41	66	0.01	7	-	-
SABTNL	BE	19-Dec-2024	1966.60	1927.30	1927.30	1927.30	1927.30	1927.30	1927.30	151	2.91	28	-	-
SADBHAV	EQ	19-Dec-2024	27.83	27.60	30.35	27.16	29.15	29.03	29.06	3399609	987.91	5625	1985988	58.42
SADBHIN	EQ	19-Dec-2024	7.61	7.69	7.71	7.35	7.43	7.44	7.51	280694	21.08	712	177744	63.32
SADHAV	SM	19-Dec-2024	149.80	146.00	147.95	144.00	147.05	147.05	145.34	19800	28.78	29	11400	57.58
SADHNANIQ	EQ	19-Dec-2024	47.46	47.25	47.88	46.70	46.75	46.86	47.21	116030	54.78	1247	68561	59.09
SAFARI	EQ	19-Dec-2024	2711.25	2675.00	2725.00	2672.40	2705.00	2701.00	2701.24	20336	549.32	4852	10863	53.42
SAGARDEEP	EQ	19-Dec-2024	28.41	28.41	30.93	27.86	29.01	29.40	29.92	112867	33.77	1227	62776	55.62
SAGCEM	EQ	19-Dec-2024	222.04	219.90	223.99	219.01	222.50	222.69	221.52	23482	52.02	1219	11283	48.05
SAGILITY	EQ	19-Dec-2024	43.50	41.50	45.29	41.46	43.91	43.90	43.58	27142706	11828.75	64306	13361725	49.23
SAH	BE	19-Dec-2024	91.00	91.00	93.95	89.00	91.00	90.12	89.59	4080	3.66	81	-	-
SAHAJSOLAR	ST	19-Dec-2024	540.05	530.00	540.00	515.55	533.25	537.60	532.41	20000	106.48	95	18000	90.00
SAHANA	SM	19-Dec-2024	2028.30	1998.00	2067.00	1940.00	1998.00	1996.80	2015.15	15625	314.87	109	10000	64.00
SAHASRA	SM	19-Dec-2024	581.90	565.00	610.00	552.00	600.00	592.80	582.85	230800	1345.21	536	138800	60.14
SAHYADRI	EQ	19-Dec-2024	318.20	316.00	334.00	308.00	334.00	313.85	314.13	6358	19.97	537	4384	68.95
SAIFL	SM	19-Dec-2024	90.35	88.00	92.00	88.00	91.50	91.50	90.85	13600	12.36	17	10400	76.47
SAIL	EQ	19-Dec-2024	119.81	117.13	119.81	116.50	118.00	118.91	118.57	12028931	14262.66	44705	2958491	24.59
SAILIFE	EQ	19-Dec-2024	764.65	737.00	802.00	722.05	732.00	736.40	749.06	16050121	120224.96	278447	5639495	35.14
SAJHOTELS	SM	19-Dec-2024	56.00	54.50	54.50	54.50	54.50	54.50	54.50	2000	1.09	1	2000	100.00
SAKAR	EQ	19-Dec-2024	311.50	309.65	312.15	305.20	306.60	307.05	308.38	19276	59.44	900	13734	71.25
SAKHTISUG	EQ	19-Dec-2024	32.13	31.81	32.31	30.99	31.50	31.57	31.70	482920	153.09	2443	211190	43.73
SAKSOFT	EQ	19-Dec-2024	224.54	222.90	225.14	220.31	223.60	222.93	222.89	88098	196.36	3395	45889	52.09
SAKUMA	BE	19-Dec-2024	4.02	3.92	4.05	3.88	3.98	3.96	3.97	1424779	56.63	2822	-	-
SALASAR	EQ	19-Dec-2024	15.29	15.00	15.16	14.75	15.02	15.00	15.02	4797643	720.62	11051	2620554	54.62
SALONA	EQ	19-Dec-2024	304.30	296.00	305.80	296.00	296.50	297.70	297.64	336	1.00	50	188	55.95
SALSTEEL	EQ	19-Dec-2024	24.51	24.50	25.11	24.00	24.50	24.30	24.40	54436	13.28	481	32333	59.40
SALZERELEC	EQ	19-Dec-2024	1393.70	1373.75	1508.00	1373.75	1460.05	1462.10	1461.62	462760	6763.77	28779	123413	26.67
SAMBHAAV	EQ	19-Dec-2024	8.43	8.40	8.65	7.71	8.00	8.00	8.17	2142900	175.16	9877	682995	31.87
SAMHI	EQ	19-Dec-2024	205.23	202.60	207.25	201.44	203.00	202.66	204.05	1233283	2516.46	35279	597624	48.46
SAMMAANCAP	EQ	19-Dec-2024	154.93	150.50	154.89	150.50	154.50	154.15	153.31	3665945	5620.36	27301	1587609	43.31
SAMPANN	EQ	19-Dec-2024	38.37	38.37	42.20	36.20	39.80	40.20	41.16	883579	363.69	3609	478443	54.15
SANCO	BZ	19-Dec-2024	4.29	4.20	4.20	4.09	4.19	4.10	4.10	3235	0.13	16	-	-
SANDESH	EQ	19-Dec-2024	1713.90	1714.00	1714.00	1633.20	1675.55	1676.70	1677.01	4865	81.59	741	3072	63.14
SANDHAR	EQ	19-Dec-2024	533.80	531.95	559.10	526.50	552.55	551.10	545.66	121159	661.12	6123	57930	47.81
SANDUMA	EQ	19-Dec-2024	452.80	430.25	443.35	417.00	421.00	418.55	428.21	627526	2687.15	14057	362116	57.71
SANGAMIND	EQ	19-Dec-2024	427.15	422.50	434.80	411.20	419.10	415.55	420.27	42178	177.26	1799	26921	63.83
SANGANI	ST	19-Dec-2024	75.00	76.25	76.25	74.00	74.00	74.00	75.36	12000	9.04	4	12000	100.00
SANGHIIND	EQ	19-Dec-2024	67.71	67.50	68.10	66.27	67.61	67.57	67.23	1198507	805.71	5775	538150	44.90
SANGHVIMOV	EQ	19-Dec-2024	314.15	310.00	321.80	306.80	321.80	318.95	315.25	267410	843.02	14662	102586	38.36
SANGINITA	EQ	19-Dec-2024	15.62	15.60	15.83	15.30	15.60	15.48	15.59	42631	6.65	294	37303	87.50
SANOFI	EQ	19-Dec-2024	6122.60	6109.00	6142.60	6070.00	6142.60	6110.25	6097.40	10938	666.93	3232	6532	59.72
SANOFICONR	EQ	19-Dec-2024	4836.30	4820.30	4874.85	4813.80	4870.00	4860.15	4845.71	7860	380.87	1609	4703	59.83
SANSERA	EQ	19-Dec-2024	1539.70	1525.00	1575.00	1520.00	1527.00	1532.90	1535.06	69638	1068.99	9459	42547	61.10
SANSTAR	EQ	19-Dec-2024	122.57	120.55	122.43	119.41	121.98	121.51	121.40	365050	443.18	5433	156710	42.93
SANWARIA	BZ	19-Dec-2024	0.49	0.49	0.50	0.48	0.48	0.48	0.48	912685	4.40	290	-	-
SAPPHIRE	EQ	19-Dec-2024	309.50	306.70	311.05	302.00	309.00	308.15	307.74	434510	1337.18	31545	293304	67.50
SARDAEN	EQ	19-Dec-2024	474.05	465.00	481.85	461.00	481.85	479.90	476.14	303556	1445.35	15126	123734	40.76
SAREGAMA	EQ	19-Dec-2024	499.85	497.30	501.00	490.85	500.00	498.05	497.23	124107	617.09	8613	64484	51.96
SARLAPOLY	EQ	19-Dec-2024	127.65	124.45	128.88	123.11	127.90	127.83	126.51	657697	832.04	7156	247664	37.66
SARTELE	SM	19-Dec-2024	267.65	263.00	289.00	251.00	275.00	276.45	277.40	307000	851.61	505	174500	56.84
SARVESHWAR	EQ	19-Dec-2024	9.86	9.71	9.87	9.66	9.69	9.72	9.76	8171929	797.28	13397	3252480	39.80
SASKEN	EQ	19-Dec-2024	2097.50	2097.50	2153.75	2063.80	2131.90	2139.80	2123.81	15769	334.90	3160	7709	48.89
SASTASUNDR	EQ	19-Dec-2024	337.50	336.50	340.20	331.50	334.20	334.10	335.32	21272	71.33	1168	11916	56.02
SATECH	ST	19-Dec-2024	137.00	135.00	140.00	135.00	139.90	139.90	137.11	45000	61.70	44	43000	95.56
SATIA	EQ	19-Dec-2024	99.72	98.00	101.45	97.75	100.65	100.46	100.01	209184	209.21	2835	78001	37.29
SATIN	EQ	19-Dec-2024	158.42	155.90	157.43	153.62	155.51	155.70	155.95	190343	296.84	9426	78811	41.40
SATINDLTD	EQ	19-Dec-2024	115.91	114.00	115.73	113.33	114.00	114.42	114.65	187707	215.20	3002	89785	47.83
SATIPOLY	SM	19-Dec-2024	217.50	206.10	212.95	203.60	212.95	212.95	207.23	6000	12.43	12	4500	75.00
SAURASHCEM	EQ	19-Dec-2024	109.98	108.20	109.79	105.10	107.79	107.41	107.93	86173	93.00	2146	48753	56.58
SBC	EQ	19-Dec-2024	27.52	27.50	27.50	26.76	27.35	27.27	27.16	2433719	661.09	3201	1103901	45.36
SBCL	EQ	19-Dec-2024	625.85	612.60	622.75	604.55	618.00	616.45	616.60	85841	529.30	4303	55904	65.13
SBFC	EQ	19-Dec-2024	87.54	85.99	87.43	85.53	86.95	86.75	86.63	996102	862.95	10357	454808	45.66
SBGLP	EQ	19-Dec-2024	134.60	133.38	136.71	130.80	135.00	135.08	134.40	322295	433.16	2708	169501	52.59
SBICARD	EQ	19-Dec-2024	710.55	700.00	709.35	697.00	703.00	703.40	703.29	719891	5062.91	24355	497367	69.09
SBIETFCON	EQ	19-Dec-2024	117.58	115.23	117.59	115.23	117.55	116.99	116.67	7183	8.38	198	4676	65.10
SBIETFIT	EQ	19-Dec-2024	487.36	484.98	485.74	479.00	483.00	482.72	483.06	6096	29.45	259	4808	78.87
SBIETFPB	EQ	19-Dec-2024	257.09	257.09	257.09	253.59	254.05	254.50	254.06	11217	28.50	160	9883	88.11
SBIETFQLTY	EQ	19-Dec-2024	228.67	228.67	228.67	225.50	227.10	226.85	226.58	1728	3.92	106	1567	90.68
SBILIFE	EQ	19-Dec-2024	1398.00	1380.05	1409.00	1377.50	1402.30	1405.90	1398.05	1081337	15117.60	54811	656757	60.74
SBIN	EQ	19-Dec-2024	838.15	824.60	838.00	820.20	832.25	832.80	829.17	9453398	78384.55	192047	4066393	43.02
SBINEQWETF	EQ	19-Dec-2024	30.00	29.92	31.54	29.44	31.12	29.95	29.78	44134	13.14	351	35134	79.61
SBISILVER	EQ	19-Dec-2024	88.54	86.54	86.90	85.96	86.60	86.44	86.48	334114	288.95	948	227290	68.03
SCHAEFFLER	EQ	19-Dec-2024	3379.90	3346.00	3365.00	3306.05	3340.10	3341.55	3330.04	30127	1003.24	9146	16100	53.44
SCHAND	EQ	19-Dec-2024	224.77	222.70	224.67	219.05	221.00	220.37	221.69	28010	62.10	1171	14285	51.00
SCHNEIDER	EQ	19-Dec-2024	826.90	820.20	836.00	803.00	819.65	816.20	820.35	223943	1837.12	16575	48435	21.63
SCI	EQ	19-Dec-2024	222.20	218.00	221.00	216.84	220.00	220.12	219.17	1004451	2201.45	17121	343104	34.16
SCILAL	EQ	19-Dec-2024	66.75	65.20	67.88	65.08	67.25	67.30	66.34	706187	468.47	7509	250391	35.46
SCML	SM	19-Dec-2024	131.00	130.00	140.00	130.00	131.00	131.00	133.30	5000	6.67	5	5000	100.00
SCPL	BE	19-Dec-2024	335.10	335.10	342.85	332.00	332.00	333.15	335.22	3951	13.24	89	-	-
SDBL	EQ	19-Dec-2024	112.43	109.50	113.30	109.50	112.70	112.22	111.63	451509	504.04	7930	199018	44.08
SDL26BEES	EQ	19-Dec-2024	126.42	126.01	126.82	125.43	125.51	125.79	125.75	9478	11.92	51	6404	67.57
SDREAMS	SM	19-Dec-2024	191.05	198.00	198.00	187.00	195.00	194.55	192.61	23000	44.30	23	16000	69.57
SEAMECLTD	EQ	19-Dec-2024	1136.25	1129.90	1171.00	1114.95	1141.00	1150.75	1147.03	16403	188.15	2290	7379	44.99
SECL	ST	19-Dec-2024	22.30	21.25	21.25	21.20	21.20	21.20	21.23	25000	5.31	4	25000	100.00
SECMARK	EQ	19-Dec-2024	119.86	121.94	122.50	115.19	121.05	121.32	120.10	2761	3.32	234	882	31.94
SECURKLOUD	EQ	19-Dec-2024	32.33	32.72	34.89	32.06	34.40	34.18	33.46	61230	20.49	980	35960	58.73
SEJALLTD	BE	19-Dec-2024	577.85	551.60	606.70	551.60	605.90	604.15	603.26	45112	272.14	86	-	-
SEL	ST	19-Dec-2024	573.15	545.00	569.05	544.50	569.05	569.05	548.78	4400	24.15	17	3600	81.82
SELAN	EQ	19-Dec-2024	873.05	869.90	879.45	851.05	873.00	874.35	868.88	24414	212.13	3159	13375	54.78
SELMC	EQ	19-Dec-2024	47.52	46.51	48.55	45.52	46.22	46.47	46.94	65356	30.68	1379	24032	36.77
SEMAC	BE	19-Dec-2024	393.20	393.20	404.40	383.00	398.50	396.85	394.69	584	2.30	40	-	-
SENCO	EQ	19-Dec-2024	1143.80	1102.35	1134.00	1100.25	1126.00	1125.65	1124.19	234977	2641.58	17574	134022	57.04
SENSEXADD	EQ	19-Dec-2024	81.37	80.55	80.61	80.16	80.39	80.32	80.41	638	0.51	51	602	94.36
SENSEXETF	EQ	19-Dec-2024	81.27	82.90	82.90	80.06	80.10	80.67	80.54	32267	25.99	555	23152	71.75
SENSEXIETF	EQ	19-Dec-2024	911.19	905.12	905.12	887.00	898.95	895.29	895.52	16081	144.01	842	8005	49.78
SEPC	EQ	19-Dec-2024	23.51	23.00	23.74	22.85	23.25	23.20	23.23	4955704	1151.15	9067	2113600	42.65
SEQUENT	BE	19-Dec-2024	182.76	178.00	185.65	175.25	182.00	182.50	179.97	250918	451.57	3609	-	-
SERVICE	SM	19-Dec-2024	77.05	78.80	78.90	78.50	78.50	78.50	78.73	6000	4.72	3	6000	100.00
SERVOTECH	EQ	19-Dec-2024	170.30	169.30	170.06	167.10	168.99	168.98	169.27	767660	1299.40	8223	395431	51.51
SESHAPAPER	EQ	19-Dec-2024	316.00	311.95	324.00	310.50	312.25	312.05	316.07	29237	92.41	1368	11788	40.32
SETCO	BE	19-Dec-2024	20.07	19.22	19.97	19.06	19.15	19.18	19.34	479077	92.64	842	-	-
SETF10GILT	EQ	19-Dec-2024	242.82	242.44	242.90	242.20	242.29	242.78	242.60	7632	18.51	50	4489	58.82
SETFGOLD	EQ	19-Dec-2024	66.35	65.84	65.84	65.23	65.71	65.74	65.57	1190257	780.48	4564	942011	79.14
SETFNIF50	EQ	19-Dec-2024	255.95	253.74	254.13	252.60	253.70	253.41	253.37	4792171	12142.01	13730	4698980	98.06
SETFNIFBK	EQ	19-Dec-2024	530.90	527.36	528.10	522.05	526.60	526.24	525.35	1478536	7767.50	2522	1453470	98.30
SETFNN50	EQ	19-Dec-2024	752.86	748.59	760.00	738.00	760.00	747.66	744.19	57471	427.69	1821	50188	87.33
SETUINFRA	BZ	19-Dec-2024	1.03	1.05	1.05	1.00	1.05	1.04	1.03	65691	0.68	93	-	-
SFL	EQ	19-Dec-2024	970.45	967.00	978.40	949.05	969.00	971.80	968.87	138536	1342.23	14932	60608	43.75
SFML	ST	19-Dec-2024	71.25	67.70	67.70	67.70	67.70	67.70	67.70	27200	18.41	12	27200	100.00
SGBAPR28I	GB	19-Dec-2024	8060.99	8000.50	8069.00	7916.00	8020.00	8020.00	8022.89	114	9.15	31	98	85.96
SGBAUG27	GB	19-Dec-2024	8220.00	8150.00	8340.00	8150.00	8340.00	8340.00	8225.00	10	0.82	4	10	100.00
SGBAUG28V	GB	19-Dec-2024	8037.96	8000.00	8059.00	7958.00	8021.12	8023.17	8036.36	1150	92.42	146	1049	91.22
SGBAUG29V	GB	19-Dec-2024	8074.45	8074.45	8075.00	8000.00	8050.00	8055.11	8048.26	51	4.10	30	34	66.67
SGBAUG30	GB	19-Dec-2024	8143.25	8143.25	8190.00	8055.00	8112.00	8121.99	8128.36	135	10.97	40	80	59.26
SGBD29VIII	GB	19-Dec-2024	8091.00	8005.01	8065.00	8005.00	8040.10	8040.10	8023.29	214	17.17	44	155	72.43
SGBDE30III	GB	19-Dec-2024	8188.94	8025.20	8225.00	8025.20	8225.00	8211.10	8182.85	225	18.41	67	178	79.11
SGBDE31III	GB	19-Dec-2024	8447.50	8444.00	8444.00	8247.50	8378.10	8385.50	8368.53	1644	137.58	266	1304	79.32
SGBDEC25	GB	19-Dec-2024	8199.99	8200.00	8694.00	8200.00	8694.00	8694.00	8214.53	34	2.79	4	34	100.00
SGBDEC2512	GB	19-Dec-2024	8100.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	1	0.08	1	1	100.00
SGBDEC2513	GB	19-Dec-2024	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	8100.00	3	0.24	1	3	100.00
SGBFEB28IX	GB	19-Dec-2024	8092.39	7955.00	8099.98	7955.00	8099.98	8099.98	8027.74	4	0.32	3	4	100.00
SGBFEB29XI	GB	19-Dec-2024	8028.77	7948.00	8069.00	7948.00	8000.00	8014.75	8013.48	42	3.37	16	41	97.62
SGBFEB32IV	GB	19-Dec-2024	8447.27	8405.55	8460.00	8390.00	8415.00	8429.30	8425.54	838	70.61	180	663	79.12
SGBJ28VIII	GB	19-Dec-2024	8049.18	8039.99	8039.99	8029.99	8029.99	8029.99	8039.34	46	3.70	2	43	93.48
SGBJAN26	GB	19-Dec-2024	8050.00	8050.00	8050.00	7935.36	7935.36	7935.36	8024.52	9	0.72	3	9	100.00
SGBJAN27	GB	19-Dec-2024	8055.02	7801.00	8000.00	7801.00	8000.00	8000.00	7933.67	6	0.48	4	4	66.67
SGBJAN29IX	GB	19-Dec-2024	8061.36	8061.36	8078.50	7981.00	8029.00	8036.08	8028.23	1744	140.01	130	1299	74.48
SGBJAN29X	GB	19-Dec-2024	8030.20	8038.78	8057.50	8011.00	8013.01	8018.54	8023.13	120	9.63	18	110	91.67
SGBJAN30IX	GB	19-Dec-2024	8138.66	8062.00	8130.00	8062.00	8090.00	8091.36	8088.31	83	6.71	15	75	90.36
SGBJU29III	GB	19-Dec-2024	8037.60	8018.00	8195.00	8000.00	8000.00	8066.66	8045.17	75	6.03	16	71	94.67
SGBJUL25	GB	19-Dec-2024	7950.00	7969.99	7969.99	7944.99	7944.99	7944.99	7957.49	4	0.32	3	4	100.00
SGBJUL27	GB	19-Dec-2024	8039.42	8039.42	8050.00	8005.00	8050.00	8050.00	8011.86	12	0.96	6	12	100.00
SGBJUL28IV	GB	19-Dec-2024	8037.95	7950.04	8050.00	7950.04	8030.00	8001.34	8007.67	612	49.01	36	574	93.79
SGBJUL29IV	GB	19-Dec-2024	8084.02	8084.02	8085.00	8040.10	8040.10	8040.10	8064.00	94	7.58	20	94	100.00
SGBJUN27	GB	19-Dec-2024	7999.92	7945.15	8000.00	7945.15	8000.00	8000.00	7990.86	6	0.48	3	6	100.00
SGBJUN28	GB	19-Dec-2024	7987.45	7980.00	8021.00	7979.00	8020.00	8020.00	8003.87	259	20.73	40	253	97.68
SGBJUN29II	GB	19-Dec-2024	8149.40	8042.00	8149.00	8042.00	8060.00	8077.14	8062.82	154	12.42	13	154	100.00
SGBJUN30	GB	19-Dec-2024	8146.99	8121.00	8150.00	8080.00	8114.00	8094.74	8107.25	523	42.40	78	452	86.42
SGBJUN31I	GB	19-Dec-2024	8351.89	8255.00	8341.00	8241.00	8341.00	8329.88	8289.96	396	32.83	93	300	75.76
SGBMAR25	GB	19-Dec-2024	7980.00	7979.99	7999.00	7950.00	7950.00	7950.00	7954.28	131	10.42	18	115	87.79
SGBMAR30X	GB	19-Dec-2024	8200.00	8150.00	8150.00	8100.00	8145.00	8126.31	8121.03	74	6.01	37	46	62.16
SGBMAR31IV	GB	19-Dec-2024	8288.99	8210.00	8279.99	8200.00	8269.99	8252.01	8218.67	105	8.63	28	103	98.10
SGBMAY25	GB	19-Dec-2024	7922.60	7831.07	7900.00	7831.07	7861.26	7861.26	7866.66	30	2.36	11	22	73.33
SGBMAY26	GB	19-Dec-2024	8200.00	7990.00	8080.00	7951.01	7956.01	7987.80	7964.22	40	3.19	16	34	85.00
SGBMAY28	GB	19-Dec-2024	8000.40	7930.00	8020.00	7930.00	8000.00	8000.00	8003.65	1233	98.69	40	1225	99.35
SGBMAY29I	GB	19-Dec-2024	8071.73	8071.73	8071.73	7980.00	7990.00	8005.80	8020.11	549	44.03	89	360	65.57
SGBMR29XII	GB	19-Dec-2024	8026.07	8026.07	8040.50	7950.00	8025.00	8014.18	8007.96	789	63.18	62	524	66.41
SGBN28VIII	GB	19-Dec-2024	8053.95	8049.00	8049.00	7911.05	8030.00	7977.27	8019.40	172	13.79	27	161	93.60
SGBNOV25	GB	19-Dec-2024	7860.00	7860.00	7860.00	7860.00	7860.00	7860.00	7860.00	1	0.08	1	1	100.00
SGBNOV258	GB	19-Dec-2024	7700.00	7750.00	7750.00	7750.00	7750.00	7750.00	7750.00	6	0.47	1	6	100.00
SGBNOV25IX	GB	19-Dec-2024	8000.01	8200.00	8200.00	8200.00	8200.00	8200.00	8200.00	18	1.48	1	18	100.00
SGBNV29VII	GB	19-Dec-2024	8387.37	8075.00	8380.00	8032.00	8100.00	8125.00	8161.92	108	8.81	33	70	64.81
SGBOC28VII	GB	19-Dec-2024	8000.00	8000.00	8000.00	7961.00	7970.00	7969.65	7977.93	66	5.27	10	53	80.30
SGBOCT25IV	GB	19-Dec-2024	7950.00	7950.00	7960.00	7800.00	7812.83	7812.83	7894.89	81	6.39	17	53	65.43
SGBOCT25V	GB	19-Dec-2024	7900.00	7800.00	7900.00	7800.00	7900.00	7900.00	7883.33	9	0.71	5	9	100.00
SGBOCT27	GB	19-Dec-2024	8007.86	8008.00	8008.00	8000.00	8000.00	8000.33	8004.72	7	0.56	5	7	100.00
SGBOCT27VI	GB	19-Dec-2024	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	8000.00	9	0.72	5	9	100.00
SGBSEP27	GB	19-Dec-2024	8000.00	7999.00	7999.00	7976.00	7976.00	7976.00	7987.50	2	0.16	2	2	100.00
SGBSEP28VI	GB	19-Dec-2024	8053.43	7952.05	8040.00	7952.05	8010.00	8013.63	8001.64	75	6.00	17	56	74.67
SGBSEP29VI	GB	19-Dec-2024	8056.00	7961.00	8043.00	7951.25	8010.00	8010.56	8009.50	503	40.29	70	255	50.70
SGBSEP31II	GB	19-Dec-2024	8325.44	8335.00	8335.00	8231.01	8255.00	8282.88	8285.13	675	55.92	148	518	76.74
SGIL	EQ	19-Dec-2024	450.30	449.25	479.95	440.00	477.25	474.55	468.18	143686	672.72	6153	46784	32.56
SGL	EQ	19-Dec-2024	18.63	18.40	20.00	17.69	19.29	19.22	18.77	43858	8.23	543	18558	42.31
SHAH	BE	19-Dec-2024	4.42	4.54	4.59	4.30	4.49	4.46	4.46	506367	22.60	1002	-	-
SHAHALLOYS	BE	19-Dec-2024	73.50	73.50	73.50	72.40	72.40	72.40	72.80	167	0.12	10	-	-
SHAILY	EQ	19-Dec-2024	1464.80	1441.20	1520.00	1439.30	1502.00	1498.65	1480.30	243269	3601.11	11843	140059	57.57
SHAKTIPUMP	BE	19-Dec-2024	926.20	888.00	950.00	879.90	942.00	937.65	923.61	341392	3153.14	11641	-	-
SHALBY	EQ	19-Dec-2024	232.96	228.13	233.99	228.13	230.50	231.50	231.74	93164	215.89	3731	41948	45.03
SHALPAINTS	EQ	19-Dec-2024	124.16	122.91	133.78	120.55	130.00	130.24	129.89	895268	1162.84	8951	296149	33.08
SHANKARA	EQ	19-Dec-2024	695.30	684.85	707.25	677.35	697.65	696.00	697.45	68581	478.32	3586	36659	53.45
SHANTHALA	SM	19-Dec-2024	38.90	38.15	38.45	36.00	38.45	38.45	37.92	8400	3.19	7	7200	85.71
SHANTI	EQ	19-Dec-2024	15.89	15.89	16.00	15.50	16.00	15.99	15.93	1033972	164.67	310	469604	45.42
SHANTIGEAR	EQ	19-Dec-2024	518.30	521.00	521.05	512.05	514.00	515.30	516.97	11040	57.07	1258	5091	46.11
SHARDACROP	EQ	19-Dec-2024	814.00	802.00	886.60	795.35	834.35	833.20	850.91	880674	7493.78	42295	202658	23.01
SHARDAMOTR	EQ	19-Dec-2024	2048.95	2035.85	2036.00	1980.00	1990.00	1987.80	2000.53	25658	513.30	5584	10478	40.84
SHAREINDIA	EQ	19-Dec-2024	309.70	305.00	319.95	302.00	314.45	315.00	312.55	3323096	10386.38	45567	1137257	34.22
SHARIABEES	EQ	19-Dec-2024	546.69	538.44	542.98	537.00	542.98	541.38	540.25	6980	37.71	417	2870	41.12
SHEETAL	SM	19-Dec-2024	71.55	71.30	71.75	71.30	71.60	71.60	71.60	22000	15.75	11	12000	54.55
SHEKHAWATI	BE	19-Dec-2024	32.02	31.37	31.37	31.37	31.37	31.37	31.37	36691	11.51	189	-	-
SHEMAROO	EQ	19-Dec-2024	168.26	167.00	169.90	163.25	164.90	164.59	166.12	25577	42.49	1312	10434	40.79
SHERA	SM	19-Dec-2024	197.30	198.00	202.50	196.60	198.45	198.45	199.82	46000	91.92	46	33000	71.74
SHIGAN	SM	19-Dec-2024	111.05	111.05	111.10	109.60	110.70	110.15	110.39	10500	11.59	6	7500	71.43
SHILPAMED	EQ	19-Dec-2024	830.40	819.55	837.20	816.10	827.00	828.40	827.09	266894	2207.45	15688	117215	43.92
SHIVALIK	EQ	19-Dec-2024	806.30	810.00	824.70	795.50	795.50	799.05	806.18	51573	415.77	2288	30114	58.39
SHIVAMAUTO	EQ	19-Dec-2024	46.36	45.88	48.79	44.96	46.40	46.21	46.78	290538	135.92	2034	153812	52.94
SHIVAMILLS	EQ	19-Dec-2024	102.94	104.70	104.99	101.35	102.90	103.24	103.57	30100	31.17	1021	13690	45.48
SHIVATEX	EQ	19-Dec-2024	231.25	231.25	231.90	227.42	228.55	228.61	229.26	7605	17.44	470	4150	54.57
SHK	EQ	19-Dec-2024	261.80	261.80	265.00	256.35	260.95	260.00	259.73	361613	939.20	18255	197633	54.65
SHOPERSTOP	EQ	19-Dec-2024	638.50	643.80	666.00	633.00	650.00	647.80	651.66	413819	2696.70	15182	194873	47.09
SHRADHA	BE	19-Dec-2024	83.56	81.90	81.90	81.88	81.88	81.88	81.89	23076	18.90	77	-	-
SHREDIGCEM	EQ	19-Dec-2024	86.35	85.59	86.35	84.81	86.35	85.89	85.55	153368	131.21	2259	91180	59.45
SHREECEM	EQ	19-Dec-2024	27908.80	27548.95	27896.95	27433.40	27601.00	27617.10	27601.53	8746	2414.03	4097	2911	33.28
SHREEKARNI	SM	19-Dec-2024	619.85	600.00	612.00	588.85	610.00	610.00	599.83	8700	52.19	43	6150	70.69
SHREEOSFM	SM	19-Dec-2024	130.00	134.95	135.00	133.50	133.50	134.00	134.33	10000	13.43	10	9000	90.00
SHREEPUSHK	EQ	19-Dec-2024	351.75	341.30	351.95	332.60	338.00	337.60	341.40	121450	414.63	4933	53081	43.71
SHREERAMA	BE	19-Dec-2024	50.80	49.70	53.34	48.50	53.34	53.34	52.95	521280	276.03	629	-	-
SHRENIK	BE	19-Dec-2024	0.84	0.86	0.86	0.79	0.82	0.82	0.82	1378896	11.25	1449	-	-
SHREYANIND	EQ	19-Dec-2024	247.56	250.00	251.39	244.21	247.00	247.56	247.41	9866	24.41	421	5569	56.45
SHRIPISTON	EQ	19-Dec-2024	2159.60	2145.00	2179.00	2127.00	2147.50	2140.60	2151.74	47030	1011.96	9095	25174	53.53
SHRIRAMFIN	EQ	19-Dec-2024	2931.40	2870.00	2952.50	2853.30	2942.00	2945.45	2910.09	1470935	42805.57	114604	710222	48.28
SHRIRAMPPS	EQ	19-Dec-2024	109.41	107.55	111.04	107.16	108.68	109.07	109.39	892010	975.77	9634	382549	42.89
SHRITECH	SM	19-Dec-2024	68.15	67.95	71.00	65.50	69.00	69.05	69.59	118000	82.12	52	94000	79.66
SHUBHLAXMI	ST	19-Dec-2024	27.00	27.10	28.35	26.00	28.00	28.05	27.79	28000	7.78	25	26000	92.86
SHUBHSHREE	ST	19-Dec-2024	379.05	398.00	398.00	361.00	398.00	398.00	396.64	57600	228.47	38	46800	81.25
SHYAMCENT	EQ	19-Dec-2024	13.96	13.75	14.25	13.75	13.95	14.13	13.99	152651	21.36	843	83294	54.56
SHYAMMETL	EQ	19-Dec-2024	792.45	784.00	807.05	775.25	798.00	799.05	795.28	148492	1180.92	9119	57247	38.55
SHYAMTEL	BE	19-Dec-2024	26.25	25.72	25.72	25.72	25.72	25.72	25.72	1611	0.41	8	-	-
SICALLOG	BE	19-Dec-2024	148.97	141.55	149.69	141.52	145.00	146.30	143.28	11446	16.40	98	-	-
SIEMENS	EQ	19-Dec-2024	7667.00	7550.00	7668.50	7490.05	7620.00	7632.15	7611.51	178762	13606.48	23978	89390	50.01
SIGACHI	EQ	19-Dec-2024	51.27	50.70	53.16	50.49	52.50	52.69	52.42	1506234	789.56	7380	562282	37.33
SIGIND	EQ	19-Dec-2024	74.88	74.88	74.88	72.40	72.55	72.66	72.86	11183	8.15	455	6573	58.78
SIGMA	EQ	19-Dec-2024	356.65	352.00	355.95	344.10	345.00	346.85	352.27	22762	80.18	974	4312	18.94
SIGNATURE	EQ	19-Dec-2024	1294.65	1284.95	1298.70	1271.00	1280.00	1286.40	1285.53	476054	6119.80	9748	26753	5.62
SIGNORIA	ST	19-Dec-2024	126.35	121.00	121.00	121.00	121.00	121.00	121.00	1000	1.21	1	1000	100.00
SIGNPOST	EQ	19-Dec-2024	343.85	343.90	359.00	331.05	355.00	353.10	348.50	186401	649.61	5157	72119	38.69
SIKKO	EQ	19-Dec-2024	100.41	99.99	100.94	98.35	99.51	99.50	99.59	26736	26.63	586	17350	64.89
SIL	EQ	19-Dec-2024	27.45	27.45	27.94	26.95	27.94	27.80	27.51	55140	15.17	779	32648	59.21
SILGO	EQ	19-Dec-2024	39.49	39.00	39.84	37.85	38.55	38.47	38.96	86190	33.58	1255	47251	54.82
SILINV	BE	19-Dec-2024	684.85	671.25	693.50	670.00	681.00	679.25	677.44	4760	32.25	356	-	-
SILKFLEX	ST	19-Dec-2024	91.15	88.10	88.10	86.60	86.60	87.30	87.28	10000	8.73	5	10000	100.00
SILLYMONKS	EQ	19-Dec-2024	23.25	24.74	25.57	24.00	25.57	25.57	25.16	141121	35.51	309	63588	45.06
SILVER	EQ	19-Dec-2024	90.12	90.01	90.01	87.75	88.20	88.23	88.07	338462	298.07	2408	280769	82.95
SILVER1	EQ	19-Dec-2024	87.82	87.79	87.79	85.30	85.95	85.58	85.65	106896	91.55	692	90212	84.39
SILVERADD	EQ	19-Dec-2024	87.19	84.99	85.20	84.51	85.09	85.12	84.77	2467208	2091.37	727	2341479	94.90
SILVERBEES	EQ	19-Dec-2024	86.73	84.99	84.99	84.22	84.65	84.68	84.51	13721448	11595.40	50122	11136567	81.16
SILVERETF	EQ	19-Dec-2024	87.84	85.84	86.80	85.40	85.80	85.86	85.74	301541	258.53	2149	253158	83.95
SILVERIETF	EQ	19-Dec-2024	90.04	90.13	90.13	86.93	88.07	88.02	87.86	1360743	1195.51	6657	1175780	86.41
SILVERTUC	EQ	19-Dec-2024	672.55	696.00	696.00	671.00	682.00	679.90	678.49	22632	153.56	728	12434	54.94
SILVRETF	EQ	19-Dec-2024	88.27	87.28	87.28	85.50	86.19	86.38	86.27	73812	63.68	384	69034	93.53
SIMBHALS	BE	19-Dec-2024	21.12	21.12	22.00	20.80	21.68	21.69	21.38	20843	4.46	141	-	-
SIMPLEXINF	BE	19-Dec-2024	331.80	330.05	348.35	318.10	340.00	338.45	333.96	136759	456.72	658	-	-
SINCLAIR	EQ	19-Dec-2024	113.65	114.00	132.70	111.01	127.85	127.76	126.35	1949616	2463.35	20437	728628	37.37
SINDHUTRAD	EQ	19-Dec-2024	23.88	23.25	23.49	22.81	22.92	23.04	23.15	752334	174.19	2211	435873	57.94
SINTERCOM	EQ	19-Dec-2024	171.28	171.00	178.40	164.50	172.90	171.52	173.28	26024	45.10	752	10120	38.89
SIRCA	EQ	19-Dec-2024	328.00	326.20	330.45	321.00	328.00	327.35	327.53	61892	202.72	2234	28045	45.31
SIS	EQ	19-Dec-2024	374.95	374.05	375.05	367.00	370.00	369.50	369.17	43294	159.83	2180	33080	76.41
SITINET	BE	19-Dec-2024	0.87	0.85	0.87	0.85	0.85	0.85	0.86	1384744	11.86	1322	-	-
SIYSIL	EQ	19-Dec-2024	1039.15	991.15	1064.00	991.15	1020.65	1024.25	1031.51	481025	4961.80	19353	105168	21.86
SJLOGISTIC	ST	19-Dec-2024	695.80	696.10	696.10	690.00	696.10	696.10	693.02	33750	233.89	93	33750	100.00
SJS	EQ	19-Dec-2024	1262.65	1250.10	1270.00	1220.00	1247.70	1248.65	1251.15	86154	1077.92	11271	41387	48.04
SJVN	EQ	19-Dec-2024	115.70	112.05	115.05	111.80	114.40	114.27	113.97	4171712	4754.62	29817	1260998	30.23
SKFINDIA	EQ	19-Dec-2024	4702.60	4675.00	4748.00	4675.00	4700.00	4692.90	4713.76	11842	558.20	3570	5923	50.02
SKIPPER	EQ	19-Dec-2024	585.80	575.00	593.90	570.05	590.00	590.60	585.28	507893	2972.61	19752	174064	34.27
SKMEGGPROD	EQ	19-Dec-2024	256.10	253.00	255.28	249.05	249.75	249.75	251.41	69107	173.74	2048	36377	52.64
SKP	SM	19-Dec-2024	256.50	251.00	261.00	251.00	261.00	258.60	256.67	28500	73.15	52	15500	54.39
SKYGOLD	BE	19-Dec-2024	464.15	440.95	440.95	440.95	440.95	440.95	440.95	97396	429.47	4199	-	-
SLONE	ST	19-Dec-2024	332.10	338.70	338.70	338.70	338.70	338.70	338.70	1600	5.42	2	1600	100.00
SMALLCAP	EQ	19-Dec-2024	52.21	51.99	52.00	51.10	51.75	51.75	51.63	834951	431.09	4084	603910	72.33
SMARTLINK	BE	19-Dec-2024	212.01	212.01	212.01	212.00	212.00	212.00	212.00	24	0.05	6	-	-
SMCGLOBAL	EQ	19-Dec-2024	148.13	147.00	149.00	146.10	148.89	148.09	147.65	81164	119.84	1887	42487	52.35
SMLISUZU	EQ	19-Dec-2024	1507.10	1511.00	1511.00	1485.00	1491.00	1488.35	1492.46	8018	119.67	1109	4979	62.10
SMLT	EQ	19-Dec-2024	161.85	160.00	164.80	160.00	162.00	161.30	162.56	15843	25.75	722	9154	57.78
SMSLIFE	BE	19-Dec-2024	1180.00	1179.00	1180.00	1157.00	1180.00	1180.00	1175.96	749	8.81	24	-	-
SMSPHARMA	EQ	19-Dec-2024	237.85	239.75	244.95	234.20	243.40	242.90	240.68	135379	325.83	3753	48613	35.91
SNOWMAN	EQ	19-Dec-2024	72.19	70.30	71.80	70.05	70.74	70.64	70.94	457577	324.59	5417	220277	48.14
SOBHA	EQ	19-Dec-2024	1619.15	1590.00	1618.00	1577.60	1614.00	1610.20	1602.94	114089	1828.78	14408	39100	34.27
SOFTTECH	BE	19-Dec-2024	507.55	483.05	503.00	483.05	489.00	491.00	491.60	10123	49.76	251	-	-
SOLARA	EQ	19-Dec-2024	712.70	712.00	730.00	707.15	724.95	720.25	720.08	137359	989.09	6394	71687	52.19
SOLARAPP	E1	19-Dec-2024	454.55	444.00	463.00	439.95	450.05	457.80	456.15	840	3.83	72	683	81.31
SOLARINDS	EQ	19-Dec-2024	10322.65	10163.20	10290.05	10054.80	10270.00	10235.30	10201.49	34308	3499.93	11608	16656	48.55
SOLEX	SM	19-Dec-2024	1480.55	1450.95	1484.00	1430.00	1460.00	1471.55	1468.96	10500	154.24	59	8250	78.57
SOMANYCERA	EQ	19-Dec-2024	652.40	655.00	674.80	641.55	667.00	668.95	661.50	14648	96.90	2183	5922	40.43
SOMATEX	BE	19-Dec-2024	53.07	52.85	52.85	51.50	52.15	52.25	52.43	19073	10.00	219	-	-
SOMICONVEY	EQ	19-Dec-2024	190.14	190.15	209.15	187.54	209.15	209.15	204.45	55686	113.85	1211	26104	46.88
SONACOMS	EQ	19-Dec-2024	611.15	602.50	617.45	598.00	609.80	609.60	609.65	1964594	11977.17	53284	1191689	60.66
SONAMAC	ST	19-Dec-2024	130.00	126.10	130.00	126.10	127.75	127.80	128.08	13000	16.65	13	13000	100.00
SONAMLTD	BE	19-Dec-2024	76.86	79.80	80.70	78.00	79.89	79.16	80.07	931650	745.99	1560	-	-
SONATSOFTW	EQ	19-Dec-2024	666.10	650.00	662.90	644.30	655.05	658.95	653.03	331398	2164.14	22884	129976	39.22
SONUINFRA	ST	19-Dec-2024	94.15	98.85	98.85	98.85	98.85	98.85	98.85	24000	23.72	8	24000	100.00
SOTAC	SM	19-Dec-2024	110.20	114.90	114.90	114.90	114.90	114.90	114.90	1200	1.38	1	1200	100.00
SOTL	EQ	19-Dec-2024	564.05	564.00	569.45	557.40	560.05	562.70	564.56	32473	183.33	2684	17326	53.36
SOUTHBANK	EQ	19-Dec-2024	25.47	24.89	25.36	24.75	25.25	25.22	25.16	14477513	3642.67	24302	6796914	46.95
SOUTHWEST	EQ	19-Dec-2024	145.74	144.30	160.31	143.08	155.50	156.19	155.18	244527	379.45	3873	116925	47.82
SPAL	EQ	19-Dec-2024	934.25	927.25	936.90	910.05	935.00	930.35	924.52	25776	238.31	2484	10448	40.53
SPANDANA	EQ	19-Dec-2024	345.85	338.50	343.35	337.00	339.90	339.60	340.26	304101	1034.72	16382	134268	44.15
SPARC	EQ	19-Dec-2024	218.00	215.95	216.60	212.62	214.00	214.49	214.40	1019302	2185.42	29245	322685	31.66
SPCENET	EQ	19-Dec-2024	21.76	21.49	21.54	20.26	20.60	20.48	20.90	1313163	274.42	2077	782435	59.58
SPCL	SM	19-Dec-2024	258.70	255.00	268.00	250.00	263.00	264.10	262.46	115200	302.35	164	69600	60.42
SPECIALITY	EQ	19-Dec-2024	150.64	149.70	150.39	149.01	149.99	149.88	149.71	44150	66.10	1430	26951	61.04
SPECTRUM	SM	19-Dec-2024	2151.20	2110.00	2249.00	2070.00	2236.00	2237.70	2217.29	16125	357.54	98	13625	84.50
SPECTSTM	ST	19-Dec-2024	203.35	200.10	200.10	199.30	199.40	199.40	199.41	16800	33.50	18	16800	100.00
SPENCERS	EQ	19-Dec-2024	84.99	84.50	84.95	83.50	84.25	84.40	84.27	68645	57.85	1436	28237	41.13
SPIC	EQ	19-Dec-2024	77.74	76.00	77.12	75.60	76.50	76.31	76.54	332525	254.51	3588	142221	42.77
SPLIL	EQ	19-Dec-2024	64.61	63.00	64.98	63.00	63.55	63.71	64.14	38982	25.00	876	18456	47.34
SPLPETRO	EQ	19-Dec-2024	719.15	718.70	722.15	697.55	703.70	703.15	707.71	40637	287.59	4089	25917	63.78
SPMLINFRA	EQ	19-Dec-2024	262.75	256.95	275.88	255.50	275.88	275.88	270.29	516214	1395.26	2192	406905	78.82
SPORTKING	EQ	19-Dec-2024	117.65	115.00	119.20	112.01	117.05	116.94	117.04	245724	287.60	4011	109493	44.56
SPPPOLY	ST	19-Dec-2024	36.40	36.30	36.35	36.00	36.00	36.00	36.22	6000	2.17	3	6000	100.00
SRD	BE	19-Dec-2024	93.05	94.91	94.91	94.91	94.91	94.91	94.91	7420	7.04	40	-	-
SREEL	EQ	19-Dec-2024	270.25	260.05	271.50	260.05	267.32	267.33	268.57	15263	40.99	707	10199	66.82
SRF	EQ	19-Dec-2024	2272.05	2249.95	2292.05	2202.05	2287.25	2283.95	2271.31	296346	6730.93	29037	155248	52.39
SRGHFL	EQ	19-Dec-2024	397.05	399.10	406.00	387.15	391.95	391.15	397.07	15165	60.22	1362	8278	54.59
SRHHYPOLTD	EQ	19-Dec-2024	797.15	796.00	848.00	771.05	832.15	837.90	824.90	198975	1641.35	10620	66094	33.22
SRIVASAVI	SM	19-Dec-2024	107.20	105.65	109.50	105.65	105.70	105.70	107.58	4000	4.30	4	3000	75.00
SRM	EQ	19-Dec-2024	362.55	367.95	398.55	355.55	382.30	383.00	384.88	415695	1599.92	10559	121394	29.20
SRPL	BE	19-Dec-2024	1.37	1.30	1.37	1.30	1.30	1.30	1.31	796287	10.40	668	-	-
SSDL	EQ	19-Dec-2024	135.17	134.00	139.00	132.62	137.05	136.83	136.09	141255	192.23	3725	44019	31.16
SSEGL	ST	19-Dec-2024	497.40	475.00	513.60	472.55	495.00	488.35	488.16	55400	270.44	209	49600	89.53
SSFL	ST	19-Dec-2024	238.70	243.30	243.45	243.00	243.45	243.45	243.26	32000	77.84	49	31500	98.44
SSWL	EQ	19-Dec-2024	203.20	201.20	204.79	197.50	200.00	199.42	200.58	265879	533.31	10393	167204	62.89
STANLEY	EQ	19-Dec-2024	436.65	431.40	440.15	430.00	435.00	435.30	435.16	40502	176.25	2855	21539	53.18
STAR	BE	19-Dec-2024	691.40	687.00	705.95	666.45	698.90	699.25	694.67	457853	3180.55	5931	-	-
STARCEMENT	EQ	19-Dec-2024	230.55	226.50	228.00	221.10	223.00	222.73	224.79	1131333	2543.14	15829	326836	28.89
STARHEALTH	EQ	19-Dec-2024	487.45	484.00	498.80	476.45	492.00	493.15	487.27	1424019	6938.86	25452	899928	63.20
STARPAPER	EQ	19-Dec-2024	225.23	221.00	230.50	221.00	224.95	223.42	226.52	47010	106.49	1390	13628	28.99
STARTECK	EQ	19-Dec-2024	303.85	308.30	308.30	292.15	303.95	300.55	297.49	11646	34.65	262	604	5.19
STCINDIA	EQ	19-Dec-2024	161.67	158.99	164.00	158.00	160.13	159.74	160.83	62074	99.83	2416	14096	22.71
STEELCAS	EQ	19-Dec-2024	887.35	892.00	903.75	875.00	900.00	899.05	888.83	7360	65.42	1299	4876	66.25
STEELCITY	EQ	19-Dec-2024	121.10	119.50	124.09	118.45	122.25	121.16	122.01	106475	129.91	2585	34722	32.61
STEELXIND	EQ	19-Dec-2024	10.82	10.75	10.80	10.54	10.60	10.57	10.67	1049267	111.95	2984	559261	53.30
STEL	EQ	19-Dec-2024	454.15	455.95	465.95	440.15	448.00	444.50	450.10	6193	27.87	967	3663	59.15
STERTOOLS	EQ	19-Dec-2024	646.90	628.00	661.00	625.00	658.95	657.25	647.95	215879	1398.80	7060	75488	34.97
STLTECH	EQ	19-Dec-2024	123.04	122.00	122.57	120.61	121.53	121.72	121.60	1013669	1232.65	17094	389532	38.43
STOVEKRAFT	EQ	19-Dec-2024	896.15	896.05	975.00	873.30	914.00	918.65	920.04	712079	6551.39	28259	218256	30.65
STYLAMIND	EQ	19-Dec-2024	2445.30	2435.00	2575.45	2400.05	2545.10	2549.30	2508.81	134974	3386.24	24186	78072	57.84
STYLEBAAZA	EQ	19-Dec-2024	337.15	334.40	337.00	321.00	328.65	327.85	330.17	328945	1086.07	29356	176139	53.55
STYRENIX	EQ	19-Dec-2024	3038.55	2999.00	3090.00	2965.30	3058.50	3059.30	3040.03	54571	1658.97	9524	26473	48.51
SUBEXLTD	EQ	19-Dec-2024	23.44	23.18	23.74	22.86	23.46	23.42	23.33	2956628	689.88	6722	1259856	42.61
SUBROS	EQ	19-Dec-2024	631.85	612.00	647.75	612.00	636.55	640.35	633.06	53450	338.37	4010	19977	37.38
SUDARSCHEM	EQ	19-Dec-2024	1130.35	1111.10	1138.95	1106.05	1132.00	1129.80	1129.70	91892	1038.10	8416	49017	53.34
SUKHJITS	EQ	19-Dec-2024	282.75	283.55	287.65	278.15	279.00	279.80	282.00	16013	45.16	974	10900	68.07
SULA	EQ	19-Dec-2024	423.35	418.00	423.35	415.55	422.00	420.85	420.35	136625	574.30	9685	62613	45.83
SUMICHEM	EQ	19-Dec-2024	532.70	525.25	527.75	516.00	518.00	517.65	520.41	201901	1050.71	10760	85669	42.43
SUMIT	BE	19-Dec-2024	148.99	146.13	148.87	146.13	148.00	148.00	148.28	4991	7.40	25	-	-
SUMMITSEC	EQ	19-Dec-2024	3273.15	3231.00	3316.45	3131.00	3295.00	3276.65	3265.95	7742	252.85	2221	3764	48.62
SUNCLAY	EQ	19-Dec-2024	2547.50	2524.30	2554.15	2451.20	2485.00	2480.20	2491.24	6586	164.07	1412	3743	56.83
SUNDARAM	EQ	19-Dec-2024	2.62	2.65	2.66	2.59	2.61	2.61	2.61	472239	12.35	1018	333128	70.54
SUNDARMFIN	EQ	19-Dec-2024	4470.85	4436.25	4579.95	4359.55	4552.65	4537.35	4472.08	63186	2825.73	16579	33768	53.44
SUNDARMHLD	EQ	19-Dec-2024	306.00	303.20	303.20	298.55	302.00	299.80	299.88	117775	353.18	3518	85084	72.24
SUNDRMBRAK	EQ	19-Dec-2024	1069.00	1040.00	1170.00	1025.00	1136.05	1144.95	1117.56	7744	86.54	1183	4203	54.27
SUNDRMFAST	EQ	19-Dec-2024	1109.85	1100.00	1140.00	1099.80	1120.55	1122.60	1119.42	94012	1052.39	15041	48859	51.97
SUNFLAG	EQ	19-Dec-2024	272.70	272.70	287.50	267.10	285.36	284.88	279.76	2142246	5993.12	24788	722803	33.74
SUNLITE	SM	19-Dec-2024	161.00	163.70	164.90	162.05	163.00	163.00	163.59	19200	31.41	15	14400	75.00
SUNPHARMA	EQ	19-Dec-2024	1801.05	1801.00	1829.40	1790.80	1821.30	1823.30	1811.99	1924091	34864.36	86354	1038239	53.96
SUNREST	SM	19-Dec-2024	58.50	54.50	54.50	54.50	54.50	54.50	54.50	1600	0.87	1	1600	100.00
SUNTECK	EQ	19-Dec-2024	514.30	502.55	511.50	498.10	503.00	500.80	503.27	180046	906.12	9106	77348	42.96
SUNTV	EQ	19-Dec-2024	720.45	713.00	719.60	708.60	710.25	710.55	713.32	176677	1260.28	12979	71967	40.73
SUPERHOUSE	EQ	19-Dec-2024	212.79	211.00	212.00	203.23	208.50	207.61	207.67	10444	21.69	516	6409	61.37
SUPERSPIN	BE	19-Dec-2024	13.49	13.36	13.75	13.36	13.75	13.75	13.73	76585	10.52	70	-	-
SUPRAJIT	EQ	19-Dec-2024	492.15	495.45	495.45	472.35	484.00	481.10	482.46	86044	415.12	8691	21862	25.41
SUPREMEENG	BE	19-Dec-2024	2.96	2.95	3.10	2.81	2.99	3.01	3.02	1026153	31.01	1233	-	-
SUPREMEIND	EQ	19-Dec-2024	5105.20	5040.00	5095.25	4966.75	5029.95	5028.55	5043.01	131940	6653.75	19991	57756	43.77
SUPREMEINF	BZ	19-Dec-2024	152.03	148.98	148.98	148.98	148.98	148.98	148.98	879	1.31	12	-	-
SUPREMEPWR	ST	19-Dec-2024	229.70	229.40	232.85	222.00	227.40	228.05	228.20	42500	96.99	71	37500	88.24
SUPRIYA	EQ	19-Dec-2024	757.65	753.00	775.90	736.05	765.00	764.65	756.42	416942	3153.81	24228	132495	31.78
SURAJEST	EQ	19-Dec-2024	613.50	611.95	622.00	605.95	613.35	612.50	615.43	43642	268.58	2968	20327	46.58
SURAJLTD	BE	19-Dec-2024	470.30	446.80	493.80	446.80	493.80	493.80	475.26	8526	40.52	120	-	-
SURAKSHA	EQ	19-Dec-2024	407.05	401.00	411.85	399.05	408.90	408.00	406.12	357534	1452.02	13231	122207	34.18
SURANASOL	BE	19-Dec-2024	49.37	48.00	50.65	47.40	49.20	48.88	48.94	70654	34.58	1006	-	-
SURANAT&P	EQ	19-Dec-2024	24.13	23.99	25.00	23.00	23.82	24.01	24.09	341311	82.21	2353	184826	54.15
SURANI	ST	19-Dec-2024	194.90	191.00	198.25	191.00	198.25	198.25	197.97	11000	21.78	9	11000	100.00
SURYALAXMI	EQ	19-Dec-2024	93.86	91.00	97.78	90.36	95.46	95.32	94.38	64220	60.61	1386	29255	45.55
SURYAROSNI	EQ	19-Dec-2024	565.70	558.00	570.15	553.50	565.00	566.30	563.39	171269	964.91	10267	83303	48.64
SURYODAY	EQ	19-Dec-2024	145.08	144.00	144.00	141.15	142.00	141.90	142.53	171778	244.83	4737	107734	62.72
SUTLEJTEX	EQ	19-Dec-2024	75.10	72.50	75.60	72.50	73.30	73.96	74.09	767896	568.94	7093	242582	31.59
SUULD	BE	19-Dec-2024	4.44	4.40	4.44	4.21	4.30	4.28	4.30	58548	2.52	134	-	-
SUVEN	EQ	19-Dec-2024	143.66	140.11	145.30	139.95	143.50	141.80	142.43	183095	260.79	3523	72062	39.36
SUVENPHAR	EQ	19-Dec-2024	1246.45	1223.85	1244.30	1206.50	1214.40	1216.50	1223.95	124860	1528.22	15453	52087	41.72
SUVIDHAA	EQ	19-Dec-2024	6.12	5.91	6.07	5.20	5.80	5.66	5.89	505144	29.74	1493	361786	71.62
SUYOG	EQ	19-Dec-2024	1896.35	1890.00	1926.95	1831.55	1900.00	1896.30	1891.64	59060	1117.21	6409	34472	58.37
SUZLON	EQ	19-Dec-2024	67.95	66.50	68.58	66.20	67.14	67.05	67.25	56237783	37821.48	129289	30548196	54.32
SVLL	BE	19-Dec-2024	323.40	323.40	323.40	323.40	323.40	323.40	323.40	2	0.01	1	-	-
SVPGLOB	BE	19-Dec-2024	6.00	6.00	6.20	5.75	6.15	5.97	5.84	187447	10.95	210	-	-
SWANENERGY	EQ	19-Dec-2024	781.85	759.00	782.95	757.45	759.00	760.90	768.34	4808529	36945.71	70330	1425391	29.64
SWARAJ	ST	19-Dec-2024	240.00	240.00	240.00	229.10	231.00	231.00	231.28	17000	39.32	32	16500	97.06
SWARAJENG	EQ	19-Dec-2024	3124.95	3075.10	3119.70	3075.10	3094.70	3088.40	3099.20	3472	107.60	1131	2093	60.28
SWASTIK	SM	19-Dec-2024	54.80	54.50	55.90	54.00	55.90	55.80	54.55	19200	10.47	16	16800	87.50
SWELECTES	EQ	19-Dec-2024	1075.20	1065.10	1149.80	1050.00	1088.35	1090.45	1116.06	70138	782.78	7671	15705	22.39
SWIGGY	EQ	19-Dec-2024	577.35	570.00	598.00	568.25	583.05	582.20	584.83	19658494	114969.59	267765	4931353	25.09
SWSOLAR	EQ	19-Dec-2024	461.70	451.60	469.80	450.70	467.20	467.10	460.81	1284122	5917.31	36758	655329	51.03
SYLVANPLY	SM	19-Dec-2024	89.25	89.00	89.00	87.00	87.00	87.00	88.00	4000	3.52	2	4000	100.00
SYMPHONY	EQ	19-Dec-2024	1349.40	1343.20	1359.00	1331.20	1347.95	1351.75	1349.14	49851	672.56	7904	18702	37.52
SYNCOMF	EQ	19-Dec-2024	21.07	20.78	21.29	20.59	21.22	21.15	20.97	2575580	540.17	9285	1163639	45.18
SYNGENE	EQ	19-Dec-2024	859.45	851.00	858.90	845.80	850.00	849.95	851.05	328318	2794.15	28788	158342	48.23
SYNOPTICS	SM	19-Dec-2024	127.85	128.00	128.75	124.65	124.65	124.65	127.02	7800	9.91	13	5400	69.23
SYRMA	EQ	19-Dec-2024	593.40	575.00	631.80	572.00	619.00	614.70	618.27	3770564	23312.38	97904	747573	19.83
SYSTANGO	SM	19-Dec-2024	252.10	245.10	251.00	244.00	246.00	246.35	246.79	36800	90.82	85	20000	54.35
TAC	ST	19-Dec-2024	1134.65	1157.30	1157.30	1157.30	1157.30	1157.30	1157.30	2400	27.78	12	2400	100.00
TAINWALCHM	EQ	19-Dec-2024	295.30	289.15	296.60	289.15	296.40	295.35	294.06	3300	9.70	243	1924	58.30
TAJGVK	EQ	19-Dec-2024	378.50	373.00	380.80	370.55	375.75	375.00	375.62	228304	857.57	6292	103080	45.15
TAKE	EQ	19-Dec-2024	16.85	16.98	16.99	16.56	16.80	16.80	16.84	72337	12.18	628	45870	63.41
TALBROAUTO	EQ	19-Dec-2024	324.85	320.80	338.00	316.35	329.45	331.00	324.62	90060	292.35	3277	44730	49.67
TANLA	EQ	19-Dec-2024	685.45	676.85	688.50	674.05	681.20	680.25	680.50	367347	2499.81	23802	136300	37.10
TAPIFRUIT	SM	19-Dec-2024	115.00	112.20	112.20	112.20	112.20	112.20	112.20	750	0.84	1	750	100.00
TARACHAND	EQ	19-Dec-2024	73.35	73.25	74.85	71.90	74.75	74.30	73.91	64985	48.03	816	41937	64.53
TARAPUR	BE	19-Dec-2024	47.37	46.42	46.42	46.42	46.42	46.42	46.42	51471	23.89	289	-	-
TARC	EQ	19-Dec-2024	181.27	177.89	189.90	175.11	185.70	184.43	185.03	1757498	3251.92	16465	818106	46.55
TARIL	BE	19-Dec-2024	1166.35	1121.05	1160.00	1108.05	1137.15	1138.55	1132.38	109846	1243.87	6109	-	-
TARMAT	EQ	19-Dec-2024	82.34	82.00	84.99	80.41	83.18	82.34	82.82	37687	31.21	843	19621	52.06
TARSONS	EQ	19-Dec-2024	410.40	407.80	415.00	403.50	411.65	410.45	408.13	29862	121.87	2092	17617	58.99
TASTYBITE	EQ	19-Dec-2024	10393.85	10155.45	10488.95	10150.00	10250.00	10207.90	10275.71	3111	319.68	1174	1218	39.15
TATACHEM	EQ	19-Dec-2024	1057.15	1049.20	1061.90	1037.25	1061.90	1059.55	1051.08	436526	4588.22	28295	135423	31.02
TATACOMM	EQ	19-Dec-2024	1795.55	1750.00	1797.10	1749.95	1766.35	1768.00	1775.58	224198	3980.81	18616	91461	40.79
TATACONSUM	EQ	19-Dec-2024	909.35	908.00	918.00	901.10	907.00	907.10	911.10	2589001	23588.39	81315	1334391	51.54
TATAELXSI	EQ	19-Dec-2024	7230.55	7150.00	7308.40	7095.05	7235.10	7235.30	7212.17	134846	9725.32	25887	47447	35.19
TATAGOLD	EQ	19-Dec-2024	7.55	7.55	7.55	7.45	7.50	7.49	7.48	4594130	343.50	22748	3424247	74.54
TATAINVEST	EQ	19-Dec-2024	6720.10	6670.05	6704.00	6618.00	6644.00	6639.55	6654.70	19523	1299.20	5466	8617	44.14
TATAMOTORS	EQ	19-Dec-2024	755.70	744.45	755.80	741.40	745.75	744.05	746.59	17119599	127813.07	377991	9470360	55.32
TATAPOWER	EQ	19-Dec-2024	415.00	410.00	413.90	406.70	412.60	412.60	410.71	7242352	29744.81	92373	3226362	44.55
TATASTEEL	EQ	19-Dec-2024	144.46	141.55	143.80	141.10	143.14	143.26	142.36	27104579	38584.98	176879	11015640	40.64
TATATECH	EQ	19-Dec-2024	914.60	910.00	918.90	903.85	913.00	911.70	911.05	757644	6902.51	52175	407303	53.76
TATSILV	EQ	19-Dec-2024	8.79	8.84	8.84	8.55	8.59	8.59	8.58	2698741	231.63	5659	2437070	90.30
TATVA	EQ	19-Dec-2024	863.70	865.00	865.00	852.05	858.00	857.20	858.17	7788	66.83	1260	4363	56.02
TBI	ST	19-Dec-2024	208.30	212.85	213.00	205.00	205.10	205.10	210.71	12000	25.29	15	11400	95.00
TBOTEK	EQ	19-Dec-2024	1721.80	1690.00	1708.40	1671.05	1697.85	1699.80	1687.61	77250	1303.68	11462	42607	55.15
TBZ	EQ	19-Dec-2024	265.72	256.00	265.38	256.00	261.89	259.88	261.24	168981	441.44	5626	66836	39.55
TCI	EQ	19-Dec-2024	1124.35	1114.10	1150.00	1105.55	1128.90	1124.25	1131.68	32751	370.64	6384	11381	34.75
TCIEXP	EQ	19-Dec-2024	840.20	836.10	839.35	830.00	834.15	836.40	835.05	14413	120.36	1433	6123	42.48
TCIFINANCE	BE	19-Dec-2024	16.59	16.89	17.41	15.76	17.41	17.41	16.86	104724	17.66	675	-	-
TCL	SM	19-Dec-2024	141.10	140.00	144.00	136.00	138.50	137.95	139.15	66400	92.40	74	48800	73.49
TCLCONS	EQ	19-Dec-2024	40.67	39.05	44.73	38.64	42.60	43.55	41.63	44593	18.56	1040	23659	53.06
TCPLPACK	EQ	19-Dec-2024	3251.80	3249.00	3320.15	3160.00	3275.00	3290.30	3256.38	1943	63.27	751	1024	52.70
TCS	EQ	19-Dec-2024	4347.85	4282.00	4364.00	4262.00	4281.00	4271.90	4302.28	3015763	129746.63	217876	1901387	63.05
TDPOWERSYS	EQ	19-Dec-2024	449.80	443.55	454.75	439.40	450.45	451.80	447.82	648819	2905.56	23012	305202	47.04
TEAMLEASE	EQ	19-Dec-2024	2902.75	2859.20	3024.30	2859.20	2962.00	2965.50	2959.45	54322	1607.63	12451	24322	44.77
TECH	EQ	19-Dec-2024	47.73	48.00	48.00	46.27	47.05	47.11	47.05	113783	53.53	287	100701	88.50
TECHERA	ST	19-Dec-2024	218.00	213.65	213.70	213.65	213.70	213.70	213.68	97600	208.56	27	97600	100.00
TECHLABS	SM	19-Dec-2024	1311.80	1285.60	1340.00	1271.00	1320.30	1325.15	1308.51	22000	287.87	145	14875	67.61
TECHM	EQ	19-Dec-2024	1778.90	1739.95	1768.90	1735.00	1752.70	1754.35	1754.10	2402819	42147.85	102501	1589781	66.16
TECHNOE	EQ	19-Dec-2024	1575.30	1545.35	1579.05	1535.00	1540.00	1542.00	1550.14	151725	2351.95	19409	64022	42.20
TECILCHEM	BE	19-Dec-2024	23.00	23.00	23.00	23.00	23.00	23.00	23.00	950	0.22	7	-	-
TEGA	EQ	19-Dec-2024	1673.25	1657.00	1672.80	1641.35	1656.00	1660.85	1658.49	19294	319.99	3292	7008	36.32
TEJASNET	EQ	19-Dec-2024	1256.00	1237.00	1267.00	1231.15	1256.90	1254.75	1253.58	473861	5940.21	26052	171537	36.20
TEMBO	BE	19-Dec-2024	834.40	800.00	830.00	792.70	827.00	818.45	807.29	71312	575.69	1554	-	-
TERASOFT	BE	19-Dec-2024	196.72	200.65	200.65	200.65	200.65	200.65	200.65	22250	44.64	177	-	-
TEXINFRA	EQ	19-Dec-2024	147.52	144.00	145.16	134.54	135.41	136.09	139.42	1780097	2481.76	13493	829603	46.60
TEXMOPIPES	EQ	19-Dec-2024	67.72	67.00	67.38	66.00	66.50	66.47	66.57	49286	32.81	1161	25089	50.90
TEXRAIL	EQ	19-Dec-2024	225.02	219.98	222.20	217.99	221.80	221.43	220.39	1240280	2733.42	19688	394466	31.80
TFCILTD	EQ	19-Dec-2024	174.51	171.99	171.99	166.30	167.50	167.03	168.88	741600	1252.43	5172	357544	48.21
TFL	BE	19-Dec-2024	24.01	24.01	24.01	23.52	23.52	23.52	23.75	1808	0.43	33	-	-
TGBHOTELS	EQ	19-Dec-2024	14.68	14.89	14.89	14.22	14.24	14.30	14.50	36864	5.35	374	24899	67.54
TGL	ST	19-Dec-2024	628.80	628.00	638.90	606.50	615.00	618.35	622.86	24200	150.73	111	21800	90.08
THANGAMAYL	EQ	19-Dec-2024	2022.15	1999.95	2018.00	1992.00	2010.00	2007.05	2004.25	11734	235.18	1854	6704	57.13
THEINVEST	EQ	19-Dec-2024	208.82	205.00	208.04	201.51	203.18	202.84	205.08	27552	56.50	903	20652	74.96
THEJO	EQ	19-Dec-2024	2141.20	2146.40	2146.40	2100.05	2120.10	2123.55	2121.60	2547	54.04	472	1474	57.87
THEMISMED	EQ	19-Dec-2024	270.85	269.90	274.90	265.20	273.80	272.00	271.03	118546	321.29	3206	60956	51.42
THERMAX	EQ	19-Dec-2024	4746.75	4600.10	4686.45	4600.00	4621.50	4650.70	4643.39	37219	1728.22	9848	15603	41.92
THESL	ST	19-Dec-2024	42.20	40.10	41.10	40.10	41.10	41.10	40.70	9000	3.66	3	9000	100.00
THOMASCOOK	EQ	19-Dec-2024	212.31	210.00	213.24	207.72	210.48	210.02	210.42	673330	1416.83	19578	405516	60.23
THOMASCOTT	BE	19-Dec-2024	412.55	400.00	433.17	391.92	433.17	433.17	426.41	102378	436.55	359	-	-
THYROCARE	EQ	19-Dec-2024	994.25	962.00	1004.00	962.00	970.15	972.25	978.62	55695	545.04	6665	20113	36.11
TI	EQ	19-Dec-2024	407.90	400.00	422.30	399.25	419.00	417.95	413.91	984148	4073.47	17120	382492	38.87
TIIL	EQ	19-Dec-2024	3012.80	2927.50	3105.00	2927.50	2983.85	3003.70	3016.80	13785	415.87	3661	6203	45.00
TIINDIA	EQ	19-Dec-2024	3749.05	3700.10	3799.00	3672.20	3794.00	3791.40	3758.28	170455	6406.17	26901	90830	53.29
TIJARIA	BE	19-Dec-2024	13.69	13.96	13.96	13.96	13.96	13.96	13.96	30236	4.22	66	-	-
TIL	BE	19-Dec-2024	302.00	300.00	317.10	296.20	312.00	313.50	308.30	10139	31.26	142	-	-
TIMESCAN	SM	19-Dec-2024	68.80	65.50	65.50	65.50	65.50	65.50	65.50	2000	1.31	1	2000	100.00
TIMESGTY	EQ	19-Dec-2024	157.63	157.82	173.39	154.00	173.39	173.39	169.75	33681	57.17	1034	19030	56.50
TIMETECHNO	EQ	19-Dec-2024	484.85	474.05	488.80	471.10	484.15	484.40	480.80	751107	3611.30	23562	238661	31.77
TIMKEN	EQ	19-Dec-2024	3162.20	3100.00	3199.50	3100.00	3195.00	3194.10	3161.86	19873	628.36	6155	9141	46.00
TIPSFILMS	EQ	19-Dec-2024	574.90	566.30	689.85	560.15	652.00	664.85	658.39	177708	1170.01	9091	33714	18.97
TIPSMUSIC	EQ	19-Dec-2024	822.95	824.95	824.95	801.40	812.00	810.65	807.16	226566	1828.76	10944	142900	63.07
TIRUMALCHM	EQ	19-Dec-2024	350.20	346.00	352.75	342.50	346.70	344.75	347.10	192665	668.74	10003	81373	42.24
TIRUPATI	SM	19-Dec-2024	890.00	870.00	890.00	870.00	890.00	890.00	872.23	2250	19.63	3	2000	88.89
TIRUPATIFL	BE	19-Dec-2024	71.42	69.99	69.99	69.99	69.99	69.99	69.99	77971	54.57	807	-	-
TITAGARH	EQ	19-Dec-2024	1289.60	1230.00	1283.05	1230.00	1280.00	1274.20	1265.91	911254	11535.68	40740	206773	22.69
TITAN	EQ	19-Dec-2024	3401.90	3349.60	3399.95	3332.00	3358.00	3356.85	3364.99	732634	24653.07	53341	446237	60.91
TMB	EQ	19-Dec-2024	479.90	477.00	477.00	469.55	472.00	470.65	472.43	86771	409.93	4788	45163	52.05
TNIDETF	EQ	19-Dec-2024	103.08	102.15	104.20	100.04	102.19	102.07	101.54	116654	118.45	1119	91045	78.05
TNPETRO	EQ	19-Dec-2024	81.83	81.83	83.71	81.01	81.55	81.41	82.00	119087	97.66	2074	52422	44.02
TNPL	EQ	19-Dec-2024	186.91	185.89	216.00	184.52	200.38	202.08	207.02	5987749	12395.94	60052	1131348	18.89
TNTELE	EQ	19-Dec-2024	12.16	11.56	12.75	11.55	12.05	12.29	12.15	67976	8.26	825	33751	49.65
TOKYOPLAST	EQ	19-Dec-2024	125.02	126.00	137.52	123.00	133.50	132.82	133.04	51674	68.75	1489	27595	53.40
TOLINS	EQ	19-Dec-2024	215.69	214.89	220.90	207.29	211.84	212.03	214.35	642937	1378.14	10963	194987	30.33
TOP100CASE	EQ	19-Dec-2024	10.38	10.38	10.38	10.20	10.34	10.28	10.28	242266	24.91	1487	208605	86.11
TOP10ADD	EQ	19-Dec-2024	95.76	95.50	96.00	94.00	94.00	94.48	94.62	558792	528.74	626	543671	97.29
TORNTPHARM	EQ	19-Dec-2024	3381.90	3381.90	3489.50	3358.10	3465.85	3469.15	3446.69	539423	18592.25	48392	177924	32.98
TORNTPOWER	EQ	19-Dec-2024	1610.30	1580.00	1636.20	1572.55	1626.50	1632.00	1618.34	642274	10394.16	64326	350628	54.59
TOTAL	EQ	19-Dec-2024	77.99	79.80	79.80	76.06	77.00	76.94	77.33	5627	4.35	206	2661	47.29
TOUCHWOOD	EQ	19-Dec-2024	153.74	155.00	163.40	149.46	150.00	152.34	151.72	2696	4.09	138	1669	61.91
TPHQ	BE	19-Dec-2024	2.56	2.60	2.68	2.60	2.68	2.67	2.66	20780014	553.16	9598	-	-
TPLPLASTEH	EQ	19-Dec-2024	106.66	106.50	108.00	104.23	106.54	106.42	106.36	187697	199.64	2571	42032	22.39
TRACXN	EQ	19-Dec-2024	78.37	77.00	78.69	76.23	77.10	76.98	77.29	394633	305.00	4242	199130	50.46
TRANSTEEL	ST	19-Dec-2024	85.55	84.65	86.50	82.00	86.40	85.95	85.20	272000	231.73	69	226000	83.09
TRANSWORLD	EQ	19-Dec-2024	458.35	458.00	465.00	451.05	454.35	455.00	457.89	44187	202.33	1505	23814	53.89
TREEHOUSE	BE	19-Dec-2024	17.64	17.64	17.99	17.64	17.99	17.99	17.93	14313	2.57	27	-	-
TREJHARA	BE	19-Dec-2024	283.00	279.00	281.00	271.50	275.00	276.60	277.25	9064	25.13	172	-	-
TREL	EQ	19-Dec-2024	42.37	41.84	42.37	40.99	41.60	41.62	41.70	372374	155.27	2475	166679	44.76
TRENT	EQ	19-Dec-2024	7113.75	6995.00	7184.40	6991.60	7096.50	7092.00	7114.35	660251	46972.54	75957	181775	27.53
TRF	EQ	19-Dec-2024	441.10	441.10	447.00	433.55	444.00	440.65	441.43	14755	65.13	1491	6764	45.84
TRIDENT	EQ	19-Dec-2024	35.14	34.16	35.14	34.16	35.00	34.87	34.74	11479993	3988.47	41544	2453203	21.37
TRIDHYA	SM	19-Dec-2024	36.35	35.65	35.65	34.35	35.50	35.50	35.28	12000	4.23	4	9000	75.00
TRIGYN	EQ	19-Dec-2024	112.48	112.10	113.70	110.99	113.19	112.00	112.45	47432	53.34	1127	23565	49.68
TRITURBINE	EQ	19-Dec-2024	824.70	799.00	811.90	773.50	780.80	779.65	789.40	1601739	12644.10	65654	456241	28.48
TRIVENI	EQ	19-Dec-2024	471.75	457.05	472.00	447.00	468.00	468.40	458.61	1199177	5499.56	37242	287501	23.97
TROM	SM	19-Dec-2024	238.70	238.65	242.00	233.00	240.00	240.30	239.45	18600	44.54	31	12600	67.74
TRU	BE	19-Dec-2024	18.54	19.46	19.46	18.00	19.46	19.45	19.39	1330999	258.12	1532	-	-
TRUST	SM	19-Dec-2024	168.70	167.05	173.45	166.00	168.90	169.65	170.52	31800	54.22	51	25200	79.25
TTKHLTCARE	EQ	19-Dec-2024	1492.40	1488.90	1488.90	1450.10	1470.00	1455.30	1462.06	3668	53.63	582	2375	64.75
TTKPRESTIG	EQ	19-Dec-2024	850.35	844.85	855.00	833.25	847.00	841.65	842.18	35530	299.23	4203	17300	48.69
TTL	BE	19-Dec-2024	164.70	163.00	168.99	159.00	163.50	163.80	162.73	55202	89.83	557	-	-
TTML	EQ	19-Dec-2024	82.87	80.81	81.79	80.16	80.92	80.73	80.80	6927065	5597.18	43026	1413016	20.40
TUNWAL	SM	19-Dec-2024	49.00	48.00	49.45	47.30	47.90	48.00	48.38	172000	83.21	85	104000	60.47
TVSELECT	BE	19-Dec-2024	379.45	377.00	390.00	370.00	388.00	386.10	383.53	16371	62.79	387	-	-
TVSHLTD	EQ	19-Dec-2024	11276.40	11200.00	11267.90	10750.00	10890.20	10929.15	11040.07	6205	685.04	3159	3014	48.57
TVSMOTOR	EQ	19-Dec-2024	2479.25	2449.00	2466.25	2423.00	2451.15	2459.65	2453.38	622765	15278.81	50291	311918	50.09
TVSSCS	EQ	19-Dec-2024	180.76	177.50	180.54	177.00	178.92	178.52	178.66	247846	442.80	7040	116361	46.95
TVSSRICHAK	EQ	19-Dec-2024	3616.90	3600.00	3634.95	3585.70	3625.00	3626.35	3613.58	1752	63.31	567	962	54.91
TVTODAY	EQ	19-Dec-2024	203.86	202.00	208.00	200.50	208.00	207.03	205.24	54469	111.79	1730	32331	59.36
TVVISION	BE	19-Dec-2024	26.79	26.25	26.25	26.25	26.25	26.25	26.25	4850	1.27	47	-	-
UBL	EQ	19-Dec-2024	2016.45	2013.00	2034.10	2000.00	2015.20	2020.10	2021.58	206620	4176.98	26241	53023	25.66
UCAL	EQ	19-Dec-2024	210.56	208.75	213.42	205.00	207.00	206.95	208.78	87745	183.20	2452	37867	43.16
UCL	SM	19-Dec-2024	61.90	56.05	56.05	56.05	56.05	56.05	56.05	2000	1.12	1	2000	100.00
UCOBANK	EQ	19-Dec-2024	45.36	44.50	45.57	44.30	45.29	45.24	44.99	4350063	1957.23	20671	810505	18.63
UDAICEMENT	EQ	19-Dec-2024	30.69	30.45	30.93	29.99	30.92	30.55	30.57	355562	108.69	2059	191593	53.88
UDS	EQ	19-Dec-2024	400.70	396.00	406.00	391.15	405.00	404.50	402.48	251425	1011.94	6333	134368	53.44
UFLEX	EQ	19-Dec-2024	555.60	549.00	556.85	545.00	554.50	554.40	550.55	32000	176.18	2663	15742	49.19
UFO	EQ	19-Dec-2024	106.32	106.00	107.00	103.00	105.55	105.64	105.15	90749	95.42	2447	40454	44.58
UGARSUGAR	EQ	19-Dec-2024	70.64	69.00	72.05	68.99	71.60	71.49	70.92	107881	76.51	1665	29437	27.29
UGROCAP	EQ	19-Dec-2024	242.69	239.90	239.90	235.00	237.50	237.38	237.19	70119	166.31	1965	36765	52.43
UHTL	ST	19-Dec-2024	105.10	101.00	105.00	101.00	102.05	102.25	103.06	22000	22.67	11	20000	90.91
UJJIVANSFB	EQ	19-Dec-2024	35.05	34.50	35.00	34.36	34.76	34.71	34.73	4626221	1606.73	20802	2062057	44.57
ULTRACEMCO	EQ	19-Dec-2024	11763.95	11638.00	11760.00	11572.05	11630.00	11670.80	11667.75	162249	18930.81	41945	82749	51.00
UMA	SM	19-Dec-2024	30.25	30.00	30.95	29.60	30.00	30.00	30.03	28000	8.41	7	20000	71.43
UMAEXPORTS	BE	19-Dec-2024	113.48	113.48	114.00	108.01	114.00	113.57	110.51	40347	44.59	231	-	-
UMANGDAIRY	EQ	19-Dec-2024	113.18	110.00	112.70	110.00	110.15	110.18	111.10	37838	42.04	735	25380	67.08
UMESLTD	EQ	19-Dec-2024	7.23	7.07	7.08	6.86	6.87	6.96	6.90	64250	4.44	344	43558	67.79
UNICHEMLAB	EQ	19-Dec-2024	760.70	756.90	756.95	740.05	742.05	745.45	744.89	20184	150.35	2494	7987	39.57
UNIDT	EQ	19-Dec-2024	271.80	260.00	270.40	260.00	269.00	267.55	265.83	37644	100.07	1659	17078	45.37
UNIECOM	EQ	19-Dec-2024	172.58	169.85	172.00	167.00	169.49	169.14	168.76	853561	1440.50	23855	371545	43.53
UNIENTER	EQ	19-Dec-2024	180.08	171.26	178.90	170.00	172.00	171.68	174.16	54546	95.00	2070	18349	33.64
UNIHEALTH	SM	19-Dec-2024	146.95	150.65	154.00	150.65	154.00	154.00	152.34	7000	10.66	6	6000	85.71
UNIINFO	EQ	19-Dec-2024	41.64	44.00	48.90	42.52	43.55	43.38	46.02	1517549	698.34	9238	323867	21.34
UNILEX	SM	19-Dec-2024	82.00	81.65	82.50	80.00	82.45	82.10	81.59	19200	15.66	12	17600	91.67
UNIONBANK	EQ	19-Dec-2024	122.87	119.99	122.40	119.11	121.10	121.00	121.20	8500346	10302.68	36124	3906166	45.95
UNIPARTS	EQ	19-Dec-2024	413.80	408.00	415.40	407.10	415.40	414.65	412.13	29271	120.64	1776	15545	53.11
UNITDSPR	EQ	19-Dec-2024	1579.60	1560.00	1586.00	1554.40	1571.90	1572.35	1576.04	584413	9210.57	33411	230670	39.47
UNITECH	BZ	19-Dec-2024	9.82	9.71	9.89	9.37	9.87	9.69	9.62	2797638	269.24	2724	-	-
UNITEDPOLY	BE	19-Dec-2024	163.40	166.66	166.66	163.50	163.50	163.50	164.61	16768	27.60	86	-	-
UNITEDTEA	EQ	19-Dec-2024	556.00	543.00	563.00	543.00	546.00	550.30	552.60	7261	40.12	522	3740	51.51
UNIVASTU	EQ	19-Dec-2024	241.75	237.20	245.10	234.15	239.00	238.25	239.34	13682	32.75	1259	5609	41.00
UNIVCABLES	EQ	19-Dec-2024	769.65	760.05	784.00	750.10	766.00	768.10	767.65	136179	1045.38	7266	44280	32.52
UNIVPHOTO	EQ	19-Dec-2024	275.90	220.75	276.60	220.75	267.00	266.75	267.40	42520	113.70	2753	21533	50.64
UNOMINDA	EQ	19-Dec-2024	1032.40	1016.95	1054.40	1012.00	1049.15	1046.45	1040.38	361697	3763.02	34110	218344	60.37
UPL	EQ	19-Dec-2024	532.25	524.00	525.55	517.35	519.50	518.35	520.34	1187222	6177.56	27546	544003	45.82
URAVI	EQ	19-Dec-2024	423.15	430.00	430.00	400.00	424.00	418.10	420.34	954	4.01	121	652	68.34
URBAN	ST	19-Dec-2024	668.30	654.95	654.95	654.95	654.95	654.95	654.95	11600	75.97	29	10800	93.10
URJA	BE	19-Dec-2024	17.83	17.75	17.75	17.25	17.72	17.66	17.58	648630	114.04	4966	-	-
USASEEDS	SM	19-Dec-2024	233.80	225.00	233.80	225.00	227.10	227.10	228.98	1200	2.75	4	300	25.00
USHAFIN	SM	19-Dec-2024	123.00	120.00	122.60	120.00	120.15	120.35	120.71	10400	12.55	13	8800	84.62
USHAMART	EQ	19-Dec-2024	378.70	372.00	378.15	370.05	376.40	375.05	374.93	379129	1421.45	14811	206275	54.41
USK	EQ	19-Dec-2024	48.04	47.31	50.27	47.31	48.25	48.02	47.97	74640	35.80	1158	43757	58.62
UTIAMC	EQ	19-Dec-2024	1312.00	1290.00	1319.00	1280.20	1295.55	1295.50	1299.50	117558	1527.67	12541	56107	47.73
UTIBANKETF	EQ	19-Dec-2024	53.38	53.02	53.15	52.48	52.98	52.92	52.89	420082	222.17	1117	404167	96.21
UTINEXT50	EQ	19-Dec-2024	75.84	75.48	76.87	73.53	76.80	75.34	74.81	321647	240.61	1663	266325	82.80
UTINIFTETF	EQ	19-Dec-2024	263.44	262.10	262.10	259.88	260.88	260.67	260.56	137302	357.75	497	136393	99.34
UTISENSETF	EQ	19-Dec-2024	872.23	866.42	871.90	855.00	871.90	865.52	863.40	1222	10.55	161	1028	84.12
UTISXN50	EQ	19-Dec-2024	89.14	89.47	90.49	88.00	90.32	88.67	88.59	4119	3.65	179	2484	60.31
UTKARSHBNK	EQ	19-Dec-2024	35.89	35.49	36.52	35.26	36.36	36.29	35.97	1107695	398.46	10246	451215	40.73
UTSSAV	ST	19-Dec-2024	280.05	285.65	285.65	285.65	285.65	285.65	285.65	26400	75.41	27	26400	100.00
UTTAMSUGAR	EQ	19-Dec-2024	270.15	266.00	274.05	265.00	271.00	269.60	269.22	99915	268.99	3012	33760	33.79
UWCSL	ST	19-Dec-2024	190.80	199.85	200.30	191.15	191.15	191.15	197.53	11000	21.73	11	9000	81.82
UYFINCORP	EQ	19-Dec-2024	25.66	25.66	26.99	24.96	26.00	26.36	25.81	78847	20.35	984	49691	63.02
V2RETAIL	BE	19-Dec-2024	1605.30	1526.60	1674.70	1525.05	1610.00	1621.60	1591.90	50575	805.10	1300	-	-
VADILALIND	EQ	19-Dec-2024	3933.15	3900.00	4150.00	3880.05	4146.00	4083.50	4024.85	21457	863.61	3154	12726	59.31
VAIBHAVGBL	EQ	19-Dec-2024	320.80	303.00	313.90	301.20	302.25	302.90	304.97	5457977	16645.30	41134	2851687	52.25
VAISHALI	BE	19-Dec-2024	18.92	19.00	19.00	18.75	18.75	18.75	18.98	34979	6.64	159	-	-
VAKRANGEE	EQ	19-Dec-2024	29.20	29.24	32.12	28.92	32.12	32.08	31.53	46040595	14518.42	47156	21855054	47.47
VAL30IETF	EQ	19-Dec-2024	12.89	12.67	12.89	12.56	12.89	12.83	12.71	329362	41.85	1170	97598	29.63
VALIANTLAB	EQ	19-Dec-2024	111.65	111.50	130.20	109.79	115.35	117.26	124.19	3547539	4405.63	45653	341488	9.63
VALIANTORG	EQ	19-Dec-2024	324.75	324.00	330.00	318.00	329.80	328.55	325.67	55138	179.57	3254	29392	53.31
VARDHACRLC	EQ	19-Dec-2024	57.74	55.40	57.00	55.40	56.25	56.37	56.48	32852	18.55	399	22157	67.44
VARDMNPOLY	EQ	19-Dec-2024	12.97	13.31	13.61	13.00	13.61	13.61	13.55	1598164	216.58	1072	1253955	78.46
VARROC	EQ	19-Dec-2024	612.45	601.15	628.00	595.00	622.00	622.40	616.14	589935	3634.85	30281	209425	35.50
VASA	SM	19-Dec-2024	5.20	4.95	4.95	4.95	4.95	4.95	4.95	4000	0.20	1	4000	100.00
VASCONEQ	EQ	19-Dec-2024	52.39	51.51	57.40	51.50	56.05	56.12	55.84	4820198	2691.65	20261	837149	17.37
VASWANI	BE	19-Dec-2024	48.33	48.33	48.58	46.05	47.40	47.02	47.19	30182	14.24	244	-	-
VBL	EQ	19-Dec-2024	633.45	619.00	633.95	615.80	627.35	628.00	627.71	3412324	21419.62	78623	1866069	54.69
VCL	BE	19-Dec-2024	1.03	1.03	1.08	0.99	1.01	1.01	1.04	263404	2.74	271	-	-
VDEAL	SM	19-Dec-2024	180.00	180.15	183.95	178.00	183.70	183.70	180.38	19200	34.63	16	12000	62.50
VEDL	EQ	19-Dec-2024	496.75	482.25	493.50	476.55	491.60	492.30	486.61	9500042	46228.11	127957	3011121	31.70
VEEDOL	EQ	19-Dec-2024	1778.65	1732.40	1777.00	1732.40	1765.10	1767.25	1763.14	10257	180.85	1492	5569	54.29
VEEKAYEM	ST	19-Dec-2024	259.00	246.05	246.05	246.05	246.05	246.05	246.05	4000	9.84	8	3500	87.50
VENKEYS	EQ	19-Dec-2024	1840.40	1825.00	1825.00	1801.10	1812.00	1811.10	1811.60	14675	265.85	2206	7728	52.66
VENUSPIPES	EQ	19-Dec-2024	1613.15	1608.10	1629.90	1592.00	1614.00	1600.10	1604.39	70290	1127.72	10765	29180	41.51
VENUSREM	EQ	19-Dec-2024	326.00	320.45	328.00	318.05	320.55	322.20	323.14	10411	33.64	622	6861	65.90
VERA	ST	19-Dec-2024	101.00	96.80	96.80	96.00	96.00	96.50	96.63	10500	10.15	7	10500	100.00
VERANDA	EQ	19-Dec-2024	252.89	250.00	255.87	246.75	252.20	252.36	251.18	128769	323.45	2756	65735	51.05
VERTEXPLUS	SM	19-Dec-2024	101.00	97.00	101.00	97.00	101.00	101.00	100.76	10200	10.28	2	10200	100.00
VERTOZ	EQ	19-Dec-2024	14.64	14.35	15.30	14.30	15.17	14.98	14.72	2180132	320.81	4581	1112528	51.03
VESUVIUS	EQ	19-Dec-2024	4951.45	4912.00	4935.20	4861.00	4879.95	4877.50	4873.12	40834	1989.89	2815	34063	83.42
VETO	BE	19-Dec-2024	139.00	136.50	137.00	136.22	136.22	136.22	136.88	6918	9.47	53	-	-
VGUARD	EQ	19-Dec-2024	442.55	439.50	439.50	424.60	428.05	429.50	430.92	991370	4271.99	32656	695933	70.20
VHL	EQ	19-Dec-2024	4818.20	4809.00	4809.00	4700.05	4760.00	4771.20	4759.07	1576	75.00	823	740	46.95
VHLTD	BE	19-Dec-2024	120.21	122.26	123.00	116.15	121.90	119.58	119.52	26807	32.04	129	-	-
VIAZ	SM	19-Dec-2024	65.35	65.30	65.35	65.30	65.35	65.35	65.33	4000	2.61	2	4000	100.00
VIDHIING	EQ	19-Dec-2024	546.05	543.70	566.00	528.05	564.95	563.80	555.98	85292	474.20	2962	39577	46.40
VIESL	SM	19-Dec-2024	207.80	205.00	228.00	200.05	219.50	218.40	219.21	362400	794.42	411	224800	62.03
VIJAYA	EQ	19-Dec-2024	1070.95	1039.65	1063.65	1025.00	1063.00	1060.05	1056.24	158271	1671.72	17775	88518	55.93
VIJIFIN	BE	19-Dec-2024	3.41	3.34	3.34	3.34	3.34	3.34	3.34	59592	1.99	140	-	-
VIKASECO	EQ	19-Dec-2024	3.43	3.43	3.47	3.35	3.38	3.37	3.42	10266895	351.00	4721	3128515	30.47
VIKASLIFE	EQ	19-Dec-2024	4.56	4.51	4.51	4.39	4.43	4.41	4.44	5278690	234.37	6782	3092483	58.58
VILAS	ST	19-Dec-2024	531.45	504.90	530.00	504.90	505.00	509.85	512.05	46250	236.82	153	43750	94.59
VIMTALABS	EQ	19-Dec-2024	992.05	976.00	1024.00	961.45	1001.90	1000.25	991.19	196126	1943.99	11459	48653	24.81
VINATIORGA	EQ	19-Dec-2024	1759.45	1745.00	1754.25	1711.35	1731.10	1736.00	1731.78	26628	461.14	6770	12459	46.79
VINCOFE	EQ	19-Dec-2024	114.85	114.50	118.00	114.00	117.40	117.54	116.75	227024	265.05	2176	136380	60.07
VINDHYATEL	EQ	19-Dec-2024	2034.80	2007.45	2040.00	1997.00	2005.00	2003.05	2014.19	15729	316.81	2181	8218	52.25
VINEETLAB	EQ	19-Dec-2024	58.92	58.91	59.49	57.51	58.97	58.64	58.16	10374	6.03	267	6225	60.01
VINNY	BE	19-Dec-2024	1.99	1.98	1.99	1.91	1.97	1.96	1.95	977765	19.07	1087	-	-
VINSYS	SM	19-Dec-2024	405.60	399.95	419.00	378.00	419.00	408.15	406.14	62000	251.80	119	45000	72.58
VINYAS	ST	19-Dec-2024	839.25	869.95	881.20	853.00	881.20	881.20	879.30	29400	258.52	98	25000	85.03
VINYLINDIA	EQ	19-Dec-2024	360.40	345.00	361.10	345.00	354.00	353.20	354.20	13932	49.35	1304	8675	62.27
VIPCLOTHNG	EQ	19-Dec-2024	46.52	45.13	47.48	44.97	46.80	46.99	46.65	376543	175.64	1543	158285	42.04
VIPIND	EQ	19-Dec-2024	484.50	477.00	485.80	474.55	483.20	483.60	481.06	311465	1498.33	14280	126421	40.59
VIPULLTD	BE	19-Dec-2024	26.95	26.41	26.41	26.41	26.41	26.41	26.41	47696	12.60	215	-	-
VIRINCHI	EQ	19-Dec-2024	29.11	29.00	30.52	28.67	29.12	29.06	29.63	490582	145.36	3354	276642	56.39
VISAKAIND	EQ	19-Dec-2024	94.13	93.90	95.49	93.03	94.86	95.04	94.77	98342	93.19	1047	55726	56.67
VISHNU	EQ	19-Dec-2024	395.00	390.00	406.75	386.95	406.00	402.60	398.51	169991	677.42	4451	95029	55.90
VISHNUINFR	ST	19-Dec-2024	293.00	290.00	290.00	282.10	287.00	287.00	287.58	4500	12.94	7	4500	100.00
VISHWARAJ	EQ	19-Dec-2024	15.02	14.97	15.49	14.86	15.49	15.39	15.12	751974	113.72	1978	290061	38.57
VITAL	SM	19-Dec-2024	73.80	72.95	77.60	72.95	75.00	75.00	74.67	49200	36.74	32	39600	80.49
VIVIANA	ST	19-Dec-2024	1100.60	1114.00	1155.60	1050.00	1155.60	1155.60	1131.79	33375	377.73	132	32125	96.25
VIVIDHA	EQ	19-Dec-2024	1.07	1.07	1.08	1.05	1.08	1.06	1.06	668113	7.11	747	509526	76.26
VIVO	ST	19-Dec-2024	73.55	76.95	77.20	76.95	77.15	77.10	77.11	11200	8.64	6	11200	100.00
VLEGOV	BE	19-Dec-2024	153.69	147.55	158.96	147.55	158.96	157.91	155.40	313887	487.79	1168	-	-
VLINFRA	ST	19-Dec-2024	55.85	54.75	56.85	54.75	56.85	56.85	54.88	36000	19.76	22	36000	100.00
VLSFINANCE	EQ	19-Dec-2024	361.40	359.05	360.00	354.00	358.05	356.80	357.01	35600	127.10	2006	17310	48.62
VMARCIND	ST	19-Dec-2024	396.20	395.10	406.90	390.00	390.00	394.10	400.09	9750	39.01	34	8750	89.74
VMART	EQ	19-Dec-2024	3795.95	3722.00	3869.00	3710.10	3860.00	3844.10	3821.26	14708	562.03	6265	7596	51.65
VMM	EQ	19-Dec-2024	111.93	110.00	114.75	104.20	105.65	105.13	109.20	169053505	184601.24	743311	64088337	37.91
VOLTAMP	EQ	19-Dec-2024	10294.30	10195.00	10300.40	10067.50	10290.00	10264.40	10222.28	11110	1135.70	4603	4798	43.19
VOLTAS	EQ	19-Dec-2024	1757.00	1747.00	1758.70	1730.65	1744.00	1738.25	1744.16	680382	11866.95	27233	454569	66.81
VPRPL	EQ	19-Dec-2024	324.95	317.00	329.80	313.95	323.20	324.65	323.40	1455045	4705.57	24858	423011	29.07
VR	ST	19-Dec-2024	306.00	306.00	306.00	306.00	306.00	306.00	306.00	400	1.22	1	400	100.00
VRAJ	EQ	19-Dec-2024	222.97	218.15	229.37	214.15	222.00	221.54	223.84	125368	280.63	4017	45521	36.31
VRLLOG	EQ	19-Dec-2024	533.60	530.00	536.05	517.00	533.05	527.75	526.45	78970	415.74	5355	36417	46.11
VSSL	EQ	19-Dec-2024	247.55	245.00	246.90	239.15	246.40	246.10	242.79	37385	90.77	2569	19325	51.69
VSTIND	EQ	19-Dec-2024	347.80	342.00	345.55	340.15	344.20	343.35	343.07	134686	462.07	8700	68089	50.55
VSTL	EQ	19-Dec-2024	227.40	228.69	228.69	218.70	221.05	221.18	222.68	38389	85.49	1253	30064	78.31
VSTTILLERS	EQ	19-Dec-2024	5065.65	5042.05	5080.00	4930.00	5080.00	5039.30	4985.76	4185	208.65	1196	2255	53.88
VTL	EQ	19-Dec-2024	545.20	529.00	550.75	525.80	548.80	543.00	542.57	204928	1111.87	16976	70801	34.55
WAAREEENER	EQ	19-Dec-2024	3042.15	2950.00	3108.00	2941.05	3041.30	3039.10	3048.82	2375391	72421.48	124727	408515	17.20
WABAG	EQ	19-Dec-2024	1672.05	1651.10	1704.00	1632.40	1670.00	1673.45	1677.11	1355146	22727.23	77537	331265	24.44
WALCHANNAG	EQ	19-Dec-2024	284.45	279.00	285.50	271.35	277.55	278.30	280.03	581733	1629.01	10469	221623	38.10
WALPAR	SM	19-Dec-2024	49.05	48.45	48.50	48.45	48.50	48.45	48.48	4000	1.94	2	4000	100.00
WANBURY	EQ	19-Dec-2024	303.94	289.00	294.80	288.74	290.90	289.72	289.95	387032	1122.19	2684	163890	42.35
WCIL	EQ	19-Dec-2024	119.22	116.05	118.99	112.60	114.05	114.22	115.16	971036	1118.21	21876	631605	65.04
WEALTH	BE	19-Dec-2024	1550.00	1543.00	1575.00	1480.00	1572.40	1568.45	1535.74	4201	64.52	567	-	-
WEBELSOLAR	EQ	19-Dec-2024	1613.45	1580.00	1694.10	1560.25	1694.10	1694.10	1659.05	462462	7672.48	12937	198484	42.92
WEIZMANIND	EQ	19-Dec-2024	136.31	135.17	149.87	133.10	144.90	143.14	145.09	64150	93.08	1641	27803	43.34
WEL	EQ	19-Dec-2024	160.19	157.84	160.20	155.10	156.80	157.95	157.77	276244	435.82	3423	71371	25.84
WELCORP	EQ	19-Dec-2024	787.90	800.00	800.05	764.00	777.65	777.70	775.26	418519	3244.59	14438	141555	33.82
WELENT	EQ	19-Dec-2024	586.05	578.50	589.75	567.80	585.50	587.80	582.26	196174	1142.25	9091	103692	52.86
WELINV	EQ	19-Dec-2024	891.75	865.25	925.00	865.25	903.00	919.30	898.29	1081	9.71	145	841	77.80
WELSPUNLIV	EQ	19-Dec-2024	171.92	168.42	171.40	166.25	171.00	170.76	169.46	1864968	3160.37	21348	553979	29.70
WENDT	EQ	19-Dec-2024	16902.25	16646.40	17179.95	16400.00	16950.00	17046.10	16785.91	417	70.00	291	197	47.24
WESTLIFE	EQ	19-Dec-2024	836.20	839.00	870.00	836.60	844.00	846.05	850.06	991150	8425.34	55893	171860	17.34
WEWIN	EQ	19-Dec-2024	86.98	88.27	88.27	84.70	85.14	86.56	85.80	9525	8.17	731	4583	48.12
WHEELS	EQ	19-Dec-2024	724.40	720.00	731.40	707.55	731.40	728.00	721.96	11679	84.32	1851	5370	45.98
WHIRLPOOL	EQ	19-Dec-2024	1945.50	1879.05	1969.00	1879.05	1962.50	1952.55	1941.15	112253	2179.00	21488	51733	46.09
WILLAMAGOR	EQ	19-Dec-2024	39.52	39.56	39.97	38.99	39.01	39.03	39.25	13691	5.37	581	8165	59.64
WINDLAS	EQ	19-Dec-2024	1056.70	1025.00	1061.05	1020.00	1025.00	1025.25	1041.28	32762	341.14	3136	14977	45.71
WINDMACHIN	EQ	19-Dec-2024	379.50	366.05	398.45	366.05	388.00	387.20	389.34	394819	1537.20	5693	141617	35.87
WINNY	ST	19-Dec-2024	303.00	303.00	303.00	303.00	303.00	303.00	303.00	2000	6.06	4	2000	100.00
WINSOL	SM	19-Dec-2024	286.75	277.05	292.00	277.05	291.00	290.65	287.00	22400	64.29	45	14000	62.50
WINSOME	BZ	19-Dec-2024	3.64	3.63	3.67	3.56	3.56	3.58	3.57	4448	0.16	29	-	-
WIPL	EQ	19-Dec-2024	250.66	249.50	263.95	243.68	262.00	260.96	258.14	64859	167.43	1537	22415	34.56
WIPRO	EQ	19-Dec-2024	312.60	306.35	313.40	301.15	312.75	312.75	309.27	12405595	38367.27	128282	4533620	36.54
WOCKPHARMA	EQ	19-Dec-2024	1445.85	1405.35	1486.80	1405.35	1472.00	1474.45	1459.45	379272	5535.30	15195	110823	29.22
WOL3D	SM	19-Dec-2024	139.60	142.55	146.00	140.65	140.65	140.65	143.06	17000	24.32	15	14000	82.35
WOMANCART	ST	19-Dec-2024	306.00	305.90	305.90	292.05	300.00	300.00	300.39	2000	6.01	5	1600	80.00
WONDERLA	EQ	19-Dec-2024	828.65	831.80	832.00	817.00	822.25	822.15	822.73	55203	454.17	6075	27912	50.56
WORTH	EQ	19-Dec-2024	125.01	125.00	126.89	122.50	123.75	124.13	124.72	11649	14.53	471	5148	44.19
WSI	EQ	19-Dec-2024	120.13	120.13	120.89	117.16	118.35	118.57	118.87	89678	106.60	2006	56877	63.42
WSTCSTPAPR	EQ	19-Dec-2024	569.55	566.95	582.80	560.10	579.95	578.70	574.80	196699	1130.64	12623	91516	46.53
WTICAB	ST	19-Dec-2024	173.50	173.00	173.95	169.00	173.90	173.90	172.22	12500	21.53	22	12000	96.00
XCHANGING	EQ	19-Dec-2024	114.36	113.00	114.24	112.01	113.74	113.49	113.35	120522	136.62	2062	55845	46.34
XELPMOC	BE	19-Dec-2024	136.47	135.47	139.00	135.47	139.00	138.58	138.34	9890	13.68	85	-	-
XPROINDIA	EQ	19-Dec-2024	1613.05	1567.00	1619.90	1561.10	1606.60	1578.70	1586.84	20624	327.27	1763	11808	57.25
XTGLOBAL	EQ	19-Dec-2024	42.24	42.48	43.50	40.83	41.96	41.46	41.81	52954	22.14	1478	30017	56.69
YASHO	EQ	19-Dec-2024	2054.05	2074.60	2225.95	2050.00	2160.00	2151.20	2140.55	128932	2759.85	13865	30902	23.97
YASHOPTICS	SM	19-Dec-2024	85.45	85.00	85.95	83.00	84.50	84.40	84.02	30400	25.54	18	17600	57.89
YATHARTH	EQ	19-Dec-2024	614.00	614.00	635.80	595.00	630.00	632.00	624.95	887257	5544.88	41185	372715	42.01
YATRA	EQ	19-Dec-2024	114.29	112.60	116.41	111.00	115.10	115.13	114.24	176791	201.96	3190	59010	33.38
YCCL	SM	19-Dec-2024	20.30	20.10	20.10	19.70	19.70	19.70	19.78	48000	9.50	5	48000	100.00
YESBANK	EQ	19-Dec-2024	20.62	20.30	20.44	20.17	20.44	20.36	20.33	51324521	10432.95	74905	17937940	34.95
YUDIZ	ST	19-Dec-2024	72.30	71.25	72.15	68.70	68.70	68.70	70.98	6400	4.54	8	6400	100.00
YUKEN	EQ	19-Dec-2024	1085.75	1075.00	1126.95	1068.35	1102.00	1097.15	1083.80	3024	32.77	499	1979	65.44
ZAGGLE	BE	19-Dec-2024	561.10	545.00	550.00	533.05	533.05	533.05	536.45	793511	4256.82	10299	-	-
ZEAL	SM	19-Dec-2024	182.00	176.65	181.95	176.65	180.00	180.00	179.80	5400	9.71	9	3600	66.67
ZEEL	EQ	19-Dec-2024	131.70	130.00	132.82	129.40	131.00	130.44	130.94	8321591	10896.62	38887	2709117	32.56
ZEELEARN	EQ	19-Dec-2024	8.47	8.27	8.65	8.27	8.50	8.50	8.46	835766	70.67	2163	301899	36.12
ZEEMEDIA	BE	19-Dec-2024	19.04	19.00	19.90	18.10	19.14	19.00	19.02	953672	181.39	1685	-	-
ZENITHDRUG	ST	19-Dec-2024	87.95	83.60	88.40	83.60	88.40	86.70	85.17	44800	38.16	53	36800	82.14
ZENITHEXPO	BE	19-Dec-2024	289.00	289.00	289.00	275.00	275.10	275.20	283.59	654	1.85	17	-	-
ZENITHSTL	BE	19-Dec-2024	8.74	8.93	8.93	8.55	8.80	8.79	8.76	41431	3.63	252	-	-
ZENSARTECH	EQ	19-Dec-2024	789.85	771.00	788.85	764.00	780.90	778.10	778.44	391203	3045.30	17684	172009	43.97
ZENTEC	EQ	19-Dec-2024	2380.95	2316.90	2489.00	2262.00	2432.00	2424.00	2421.75	908641	22005.03	45367	211662	23.29
ZFCVINDIA	EQ	19-Dec-2024	11580.00	11477.00	11675.00	11411.00	11648.00	11631.95	11619.33	22864	2656.64	5583	15260	66.74
ZIMLAB	EQ	19-Dec-2024	112.12	110.89	113.35	110.31	111.66	111.26	111.68	86771	96.91	2217	44016	50.73
ZODIAC	EQ	19-Dec-2024	548.75	538.30	546.95	529.00	539.00	536.05	535.83	11901	63.77	1493	6509	54.69
ZODIACLOTH	EQ	19-Dec-2024	139.64	137.10	144.05	131.80	142.20	143.06	137.96	39080	53.91	1070	21380	54.71
ZOMATO	EQ	19-Dec-2024	291.90	288.05	290.20	284.70	289.20	288.50	287.49	31350637	90128.55	175217	16324015	52.07
ZOTA	EQ	19-Dec-2024	763.75	754.00	814.30	749.05	807.00	805.25	795.66	237318	1888.25	6655	103678	43.69
ZTECH	ST	19-Dec-2024	485.85	495.55	495.55	495.55	495.55	495.55	495.55	10500	52.03	18	10500	100.00
ZUARI	EQ	19-Dec-2024	233.60	230.00	237.00	228.01	231.90	232.07	233.42	235710	550.20	4592	92180	39.11
ZUARIIND	EQ	19-Dec-2024	344.05	337.95	347.20	334.95	345.00	345.20	342.21	35927	122.95	1664	15916	44.30
ZYDUSLIFE	EQ	19-Dec-2024	979.55	968.05	989.00	965.00	988.40	985.60	983.92	1389401	13670.55	33204	986527	71.00
ZYDUSWELL	EQ	19-Dec-2024	1987.30	1969.20	1990.35	1954.10	1989.95	1970.70	1975.11	16559	327.06	4580	8258	49.87